stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,204400,5618037510,4825,4825,4825,4825,42483
20241202,204300,5618037510,4825,4825,4825,4825,0
20241202,204200,5618037510,4825,4825,4825,4825,0
20241202,204100,5618037510,4825,4825,4825,4825,0
20241202,204000,5618037510,4825,4825,4825,4825,0
20241202,203900,5618037510,4825,4825,4825,4825,0
20241202,203800,5618037510,4825,4825,4825,4825,0
20241202,203700,5618037510,4825,4825,4825,4825,0
20241202,203600,5618037510,4825,4825,4825,4825,0
20241202,203500,5618037510,4825,4825,4825,4825,0
20241202,203400,5618037510,4825,4825,4825,4825,0
20241202,203300,5618037510,4825,4825,4825,4825,0
20241202,203200,5618037510,4825,4825,4825,4825,0
20241202,203100,5618037510,4825,4825,4825,4825,0
20241202,203000,5618037510,4825,4825,4825,4825,0
20241202,202900,5618037510,4825,4825,4825,4825,0
20241202,202800,5618037510,4825,4825,4825,4825,0
20241202,202700,5618037510,4825,4825,4825,4825,0
20241202,202600,5618037510,4825,4825,4825,4825,0
20241202,202500,5618037510,4825,4825,4825,4825,0
20241202,202400,5618037510,4825,4825,4825,4825,0
20241202,202300,5618037510,4825,4825,4825,4825,0
20241202,202200,5618037510,4825,4825,4825,4825,0
20241202,202100,5618037510,4825,4825,4825,4825,0
20241202,202000,5618037510,4825,4825,4825,4825,0
20241202,201900,5618037510,4825,4825,4825,4825,0
20241202,201800,5618037510,4825,4825,4825,4825,0
20241202,201700,5618037510,4825,4825,4825,4825,0
20241202,201600,5618037510,4825,4825,4825,4825,0
20241202,201500,5618037510,4825,4825,4825,4825,0
20241202,201400,5618037510,4825,4825,4825,4825,42483
20241202,201300,5618037510,4825,4825,4825,4825,0
20241202,201200,5618037510,4825,4825,4825,4825,0
20241202,201100,5618037510,4825,4825,4825,4825,0
20241202,201000,5618037510,4825,4825,4825,4825,0
20241202,200900,5618037510,4825,4825,4825,4825,0
20241202,200800,5618037510,4825,4825,4825,4825,0
20241202,200700,5618037510,4825,4825,4825,4825,0
20241202,200600,5618037510,4825,4825,4825,4825,0
20241202,200500,5618037510,4825,4825,4825,4825,0
20241202,200400,5618037510,4825,4825,4825,4825,0
20241202,200300,5618037510,4825,4825,4825,4825,0
20241202,200200,5618037510,4825,4825,4825,4825,0
20241202,200100,5618037510,4825,4825,4825,4825,0
20241202,200000,5618037510,4825,4825,4825,4825,0
20241202,195900,5618037510,4825,4825,4825,4825,0
20241202,195800,5618037510,4825,4825,4825,4825,0
20241202,195700,5618037510,4825,4825,4825,4825,0
20241202,195600,5618037510,4825,4825,4825,4825,0
20241202,195500,5618037510,4825,4825,4825,4825,0
20241202,195400,5618037510,4825,4825,4825,4825,0
20241202,195300,5618037510,4825,4825,4825,4825,0
20241202,195200,5618037510,4825,4825,4825,4825,0
20241202,195100,5618037510,4825,4825,4825,4825,0
20241202,195000,5618037510,4825,4825,4825,4825,0
20241202,194900,5618037510,4825,4825,4825,4825,0
20241202,194800,5618037510,4825,4825,4825,4825,0
20241202,194700,5618037510,4825,4825,4825,4825,0
20241202,194600,5618037510,4825,4825,4825,4825,0
20241202,194500,5618037510,4825,4825,4825,4825,0
20241202,194400,5618037510,4825,4825,4825,4825,42483
20241202,194300,5618037510,4825,4825,4825,4825,0
20241202,194200,5618037510,4825,4825,4825,4825,0
20241202,194100,5618037510,4825,4825,4825,4825,0
20241202,194000,5618037510,4825,4825,4825,4825,0
20241202,193900,5618037510,4825,4825,4825,4825,0
20241202,193800,5618037510,4825,4825,4825,4825,0
20241202,193700,5618037510,4825,4825,4825,4825,0
20241202,193600,5618037510,4825,4825,4825,4825,0
20241202,193500,5618037510,4825,4825,4825,4825,0
20241202,193400,5618037510,4825,4825,4825,4825,0
20241202,193300,5618037510,4825,4825,4825,4825,0
20241202,193200,5618037510,4825,4825,4825,4825,0
20241202,193100,5618037510,4825,4825,4825,4825,0
20241202,193000,5618037510,4825,4825,4825,4825,0
20241202,192900,5618037510,4825,4825,4825,4825,0
20241202,192800,5618037510,4825,4825,4825,4825,0
20241202,192700,5618037510,4825,4825,4825,4825,0
20241202,192600,5618037510,4825,4825,4825,4825,0
20241202,192500,5618037510,4825,4825,4825,4825,0
20241202,192400,5618037510,4825,4825,4825,4825,0
20241202,192300,5618037510,4825,4825,4825,4825,0
20241202,192200,5618037510,4825,4825,4825,4825,0
20241202,192100,5618037510,4825,4825,4825,4825,0
20241202,192000,5618037510,4825,4825,4825,4825,0
20241202,191900,5618037510,4825,4825,4825,4825,0
20241202,191800,5618037510,4825,4825,4825,4825,0
20241202,191700,5618037510,4825,4825,4825,4825,0
20241202,191600,5618037510,4825,4825,4825,4825,0
20241202,191500,5618037510,4825,4825,4825,4825,0
20241202,191400,5618037510,4825,4825,4825,4825,42483
20241202,191300,5618037510,4825,4825,4825,4825,0
20241202,191200,5618037510,4825,4825,4825,4825,0
20241202,191100,5618037510,4825,4825,4825,4825,0
20241202,191000,5618037510,4825,4825,4825,4825,0
20241202,190900,5618037510,4825,4825,4825,4825,0
20241202,190800,5618037510,4825,4825,4825,4825,0
20241202,190700,5618037510,4825,4825,4825,4825,0
20241202,190600,5618037510,4825,4825,4825,4825,0
20241202,190500,5618037510,4825,4825,4825,4825,0
20241202,190400,5618037510,4825,4825,4825,4825,0
20241202,190300,5618037510,4825,4825,4825,4825,0
20241202,190200,5618037510,4825,4825,4825,4825,0
20241202,190100,5618037510,4825,4825,4825,4825,0
20241202,190000,5618037510,4825,4825,4825,4825,0
20241202,185900,5618037510,4825,4825,4825,4825,0
20241202,185800,5618037510,4825,4825,4825,4825,0
20241202,185700,5618037510,4825,4825,4825,4825,0
20241202,185600,5618037510,4825,4825,4825,4825,0
20241202,185500,5618037510,4825,4825,4825,4825,0
20241202,185400,5618037510,4825,4825,4825,4825,0
20241202,185300,5618037510,4825,4825,4825,4825,0
20241202,185200,5618037510,4825,4825,4825,4825,0
20241202,185100,5618037510,4825,4825,4825,4825,0
20241202,185000,5618037510,4825,4825,4825,4825,0
20241202,184900,5618037510,4825,4825,4825,4825,0
20241202,184800,5618037510,4825,4825,4825,4825,0
20241202,184700,5618037510,4825,4825,4825,4825,0
20241202,184600,5618037510,4825,4825,4825,4825,0
20241202,184500,5618037510,4825,4825,4825,4825,0
20241202,184400,5618037510,4825,4825,4825,4825,42483
20241202,184300,5618037510,4825,4825,4825,4825,0
20241202,184200,5618037510,4825,4825,4825,4825,0
20241202,184100,5618037510,4825,4825,4825,4825,0
20241202,184000,5618037510,4825,4825,4825,4825,0
20241202,183900,5618037510,4825,4825,4825,4825,0
20241202,183800,5618037510,4825,4825,4825,4825,0
20241202,183700,5618037510,4825,4825,4825,4825,0
20241202,183600,5618037510,4825,4825,4825,4825,0
20241202,183500,5618037510,4825,4825,4825,4825,0
20241202,183400,5618037510,4825,4825,4825,4825,0
20241202,183300,5618037510,4825,4825,4825,4825,0
20241202,183200,5618037510,4825,4825,4825,4825,0
20241202,183100,5618037510,4825,4825,4825,4825,0
20241202,183000,5618037510,4825,4825,4825,4825,0
20241202,182900,5618037510,4825,4825,4825,4825,0
20241202,182800,5618037510,4825,4825,4825,4825,0
20241202,182700,5618037510,4825,4825,4825,4825,0
20241202,182600,5618037510,4825,4825,4825,4825,0
20241202,182500,5618037510,4825,4825,4825,4825,0
20241202,182400,5618037510,4825,4825,4825,4825,0
20241202,182300,5618037510,4825,4825,4825,4825,0
20241202,182200,5618037510,4825,4825,4825,4825,0
20241202,182100,5618037510,4825,4825,4825,4825,0
20241202,182000,5618037510,4825,4825,4825,4825,0
20241202,181900,5618037510,4825,4825,4825,4825,0
20241202,181800,5618037510,4825,4825,4825,4825,0
20241202,181700,5618037510,4825,4825,4825,4825,0
20241202,181600,5618037510,4825,4825,4825,4825,0
20241202,181500,5618037510,4825,4825,4825,4825,0
20241202,181400,5618037510,4825,4825,4825,4825,42483
20241202,181300,5618037510,4825,4825,4825,4825,0
20241202,181200,5618037510,4825,4825,4825,4825,0
20241202,181100,5618037510,4825,4825,4825,4825,0
20241202,181000,5618037510,4825,4825,4825,4825,0
20241202,180900,5618037510,4825,4825,4825,4825,0
20241202,180800,5618037510,4825,4825,4825,4825,0
20241202,180700,5618037510,4825,4825,4825,4825,0
20241202,180600,5618037510,4825,4825,4825,4825,0
20241202,180500,5618037510,4825,4825,4825,4825,0
20241202,180400,5618037510,4825,4825,4825,4825,0
20241202,180300,5618037510,4825,4825,4825,4825,0
20241202,180200,5618037510,4825,4825,4825,4825,0
20241202,180100,5618037510,4825,4825,4825,4825,0
20241202,180000,5618037510,4825,4825,4825,4825,0
20241202,175900,5618037510,4825,4825,4825,4825,0
20241202,175800,5618037510,4825,4825,4825,4825,0
20241202,175700,5618037510,4825,4825,4825,4825,0
20241202,175600,5618037510,4825,4825,4825,4825,0
20241202,175500,5618037510,4825,4825,4825,4825,0
20241202,175400,5618037510,4825,4825,4825,4825,0
20241202,175300,5618037510,4825,4825,4825,4825,0
20241202,175200,5618037510,4825,4825,4825,4825,0
20241202,175100,5618037510,4825,4825,4825,4825,0
20241202,175000,5618037510,4825,4825,4825,4825,0
20241202,174900,5618037510,4825,4825,4825,4825,0
20241202,174800,5618037510,4825,4825,4825,4825,0
20241202,174700,5618037510,4825,4825,4825,4825,0
20241202,174600,5618037510,4825,4825,4825,4825,0
20241202,174500,5618037510,4825,4825,4825,4825,0
20241202,174400,5618037510,4825,4825,4825,4825,42483
20241202,174300,5618037510,4825,4825,4825,4825,0
20241202,174200,5618037510,4825,4825,4825,4825,0
20241202,174100,5618037510,4825,4825,4825,4825,0
20241202,174000,5618037510,4825,4825,4825,4825,0
20241202,173900,5618037510,4825,4825,4825,4825,0
20241202,173800,5618037510,4825,4825,4825,4825,0
20241202,173700,5618037510,4825,4825,4825,4825,0
20241202,173600,5618037510,4825,4825,4825,4825,0
20241202,173500,5618037510,4825,4825,4825,4825,0
20241202,173400,5618037510,4825,4825,4825,4825,0
20241202,173300,5618037510,4825,4825,4825,4825,0
20241202,173200,5618037510,4825,4825,4825,4825,0
20241202,173100,5618037510,4825,4825,4825,4825,0
20241202,173000,5618037510,4825,4825,4825,4825,0
20241202,172900,5618037510,4825,4825,4825,4825,0
20241202,172800,5618037510,4825,4825,4825,4825,0
20241202,172700,5618037510,4825,4825,4825,4825,0
20241202,172600,5618037510,4825,4825,4825,4825,0
20241202,172500,5618037510,4825,4825,4825,4825,0
20241202,172400,5618037510,4825,4825,4825,4825,0
20241202,172300,5618037510,4825,4825,4825,4825,0
20241202,172200,5618037510,4825,4825,4825,4825,0
20241202,172100,5618037510,4825,4825,4825,4825,0
20241202,172000,5618037510,4825,4825,4825,4825,0
20241202,171900,5618037510,4825,4825,4825,4825,0
20241202,171800,5618037510,4825,4825,4825,4825,0
20241202,171700,5618037510,4825,4825,4825,4825,0
20241202,171600,5618037510,4825,4825,4825,4825,0
20241202,171500,5618037510,4825,4825,4825,4825,0
20241202,171400,5618037510,4825,4825,4825,4825,42483
20241202,171300,5618037510,4825,4825,4825,4825,0
20241202,171200,5618037510,4825,4825,4825,4825,0
20241202,171100,5618037510,4825,4825,4825,4825,0
20241202,171000,5618037510,4825,4825,4825,4825,0
20241202,170900,5618037510,4825,4825,4825,4825,0
20241202,170800,5618037510,4825,4825,4825,4825,0
20241202,170700,5618037510,4825,4825,4825,4825,0
20241202,170600,5618037510,4825,4825,4825,4825,0
20241202,170500,5618037510,4825,4825,4825,4825,0
20241202,170400,5618037510,4825,4825,4825,4825,0
20241202,170300,5618037510,4825,4825,4825,4825,0
20241202,170200,5618037510,4825,4825,4825,4825,0
20241202,170100,5618037510,4825,4825,4825,4825,0
20241202,170000,5618037510,4825,4825,4825,4825,0
20241202,165900,5618037510,4825,4825,4825,4825,0
20241202,165800,5618037510,4825,4825,4825,4825,0
20241202,165700,5618037510,4825,4825,4825,4825,0
20241202,165600,5618037510,4825,4825,4825,4825,0
20241202,165500,5618037510,4825,4825,4825,4825,0
20241202,165400,5618037510,4825,4825,4825,4825,0
20241202,165300,5618037510,4825,4825,4825,4825,0
20241202,165200,5618037510,4825,4825,4825,4825,0
20241202,165100,5618037510,4825,4825,4825,4825,0
20241202,165000,5618037510,4825,4825,4825,4825,0
20241202,164900,5618037510,4825,4825,4825,4825,0
20241202,164800,5618037510,4825,4825,4825,4825,0
20241202,164700,5618037510,4825,4825,4825,4825,0
20241202,164600,5618037510,4825,4825,4825,4825,0
20241202,164500,5618037510,4825,4825,4825,4825,0
20241202,164400,5618037510,4825,4825,4825,4825,42483
20241202,164300,5618037510,4825,4825,4825,4825,0
20241202,164200,5618037510,4825,4825,4825,4825,0
20241202,164100,5618037510,4825,4825,4825,4825,0
20241202,164000,5618037510,4825,4825,4825,4825,0
20241202,163900,5618037510,4825,4825,4825,4825,0
20241202,163800,5618037510,4825,4825,4825,4825,0
20241202,163700,5618037510,4825,4825,4825,4825,0
20241202,163600,5618037510,4825,4825,4825,4825,0
20241202,163500,5618037510,4825,4825,4825,4825,0
20241202,163400,5618037510,4825,4825,4825,4825,0
20241202,163300,5618037510,4825,4825,4825,4825,0
20241202,163200,5618037510,4825,4825,4825,4825,0
20241202,163100,5618037510,4825,4825,4825,4825,0
20241202,163000,5618037510,4825,4825,4825,4825,0
20241202,162900,5618037510,4825,4825,4825,4825,0
20241202,162800,5618037510,4825,4825,4825,4825,0
20241202,162700,5618037510,4825,4825,4825,4825,0
20241202,162600,5618037510,4825,4825,4825,4825,0
20241202,162500,5618037510,4825,4825,4825,4825,0
20241202,162400,5618037510,4825,4825,4825,4825,0
20241202,162300,5618037510,4825,4825,4825,4825,0
20241202,162200,5618037510,4825,4825,4825,4825,0
20241202,162100,5618037510,4825,4825,4825,4825,0
20241202,162000,5618037510,4825,4825,4825,4825,0
20241202,161900,5618037510,4825,4825,4825,4825,0
20241202,161800,5618037510,4825,4825,4825,4825,0
20241202,161700,5618037510,4825,4825,4825,4825,0
20241202,161600,5618037510,4825,4825,4825,4825,0
20241202,161500,5618037510,4825,4825,4825,4825,0
20241202,161400,5618037510,4825,4825,4825,4825,42483
20241202,161300,5618037510,4825,4825,4825,4825,0
20241202,161200,5618037510,4825,4825,4825,4825,0
20241202,161100,5618037510,4825,4825,4825,4825,0
20241202,161000,5618037510,4825,4825,4825,4825,0
20241202,160900,5618037510,4825,4825,4825,4825,0
20241202,160800,5618037510,4825,4825,4825,4825,0
20241202,160700,5618037510,4825,4825,4825,4825,0
20241202,160600,5618037510,4825,4825,4825,4825,0
20241202,160500,5618037510,4825,4825,4825,4825,0
20241202,160400,5618037510,4825,4825,4825,4825,0
20241202,160300,5618037510,4825,4825,4825,4825,0
20241202,160200,5618037510,4825,4825,4825,4825,0
20241202,160100,5618037510,4825,4825,4825,4825,0
20241202,160000,5618037510,4825,4825,4825,4825,0
20241202,155900,5618037510,4825,4825,4825,4825,0
20241202,155800,5618037510,4825,4825,4825,4825,0
20241202,155700,5618037510,4825,4825,4825,4825,0
20241202,155600,5618037510,4825,4825,4825,4825,0
20241202,155500,5618037510,4825,4825,4825,4825,0
20241202,155400,5618037510,4825,4825,4825,4825,0
20241202,155300,5618037510,4825,4825,4825,4825,0
20241202,155200,5618037510,4825,4825,4825,4825,0
20241202,155100,5618037510,4825,4825,4825,4825,0
20241202,155000,5618037510,4825,4825,4825,4825,0
20241202,154900,5618037510,4825,4825,4825,4825,0
20241202,154800,5618037510,4825,4825,4825,4825,0
20241202,154700,5618037510,4825,4825,4825,4825,0
20241202,154600,5618037510,4825,4825,4825,4825,0
20241202,154500,5618037510,4825,4825,4825,4825,0
20241202,154400,5618037510,4825,4825,4825,4825,42483
20241202,154300,5618037510,4825,4825,4825,4825,0
20241202,154200,5618037510,4825,4825,4825,4825,0
20241202,154100,5618037510,4825,4825,4825,4825,0
20241202,154000,5618037510,4825,4825,4825,4825,0
20241202,153900,5618037510,4825,4825,4825,4825,0
20241202,153800,5618037510,4825,4825,4825,4825,0
20241202,153700,5618037510,4825,4825,4825,4825,0
20241202,153600,5618037510,4825,4825,4825,4825,0
20241202,153500,5618037510,4825,4825,4825,4825,0
20241202,153400,5618037510,4825,4825,4825,4825,0
20241202,153300,5618037510,4825,4825,4825,4825,0
20241202,153200,5618037510,4825,4825,4825,4825,0
20241202,153100,5618037510,4825,4825,4825,4825,0
20241202,153000,5618037510,4825,4825,4825,4825,42483
20241202,152900,5413057035,4850,4850,4850,4850,0
20241202,152800,5413057035,4850,4850,4850,4850,0
20241202,152700,5413057035,4850,4850,4850,4850,0
20241202,152600,5413057035,4850,4850,4850,4850,0
20241202,152500,5413057035,4850,4850,4850,4850,0
20241202,152400,5413057035,4850,4850,4850,4850,0
20241202,152300,5413057035,4850,4850,4850,4850,0
20241202,152200,5413057035,4850,4850,4850,4850,0
20241202,152100,5413057035,4850,4850,4850,4850,0
20241202,152000,5413057035,4850,4850,4850,4850,0
20241202,151900,5413057035,4850,4865,4865,4845,5135
20241202,151800,5388130930,4865,4845,4875,4840,9354
20241202,151700,5342730650,4840,4850,4850,4840,8265
20241202,151600,5302678560,4855,4860,4865,4855,1222
20241202,151500,5296738570,4865,4845,4865,4840,11660
20241202,151400,5240206835,4845,4850,4865,4845,3999
20241202,151300,5220829545,4850,4855,4865,4840,5414
20241202,151200,5194570820,4855,4850,4865,4850,11726
20241202,151100,5137681175,4850,4860,4860,4850,9758
20241202,151000,5090322655,4860,4845,4865,4840,8674
20241202,150900,5048293825,4835,4845,4850,4830,16895
20241202,150800,4966515770,4850,4860,4870,4845,34862
20241202,150700,4797383535,4870,4865,4870,4855,8326
20241202,150600,4756930790,4865,4860,4875,4860,3267
20241202,150500,4741032260,4870,4860,4875,4860,8533
20241202,150400,4699559640,4875,4875,4880,4860,2871
20241202,150300,4685584480,4860,4860,4875,4850,4682
20241202,150200,4662825820,4865,4875,4875,4850,17267
20241202,150100,4578894310,4870,4880,4895,4870,11774
20241202,150000,4521486280,4880,4880,4895,4875,8981
20241202,145900,4477646305,4885,4880,4895,4875,1577
20241202,145800,4469953295,4900,4895,4900,4880,12177
20241202,145700,4410483835,4895,4890,4905,4875,20527
20241202,145600,4310168945,4895,4905,4905,4895,1801
20241202,145500,4301350870,4895,4895,4895,4895,2383
20241202,145400,4289686085,4910,4905,4910,4895,2581
20241202,145300,4277037365,4895,4910,4910,4890,5260
20241202,145200,4251277960,4915,4900,4915,4900,1487
20241202,145100,4243991645,4900,4900,4915,4900,629
20241202,145000,4240909515,4900,4900,4905,4900,2147
20241202,144900,4230389200,4915,4920,4920,4900,652
20241202,144800,4227190225,4920,4915,4920,4915,1865
20241202,144700,4218023740,4905,4910,4915,4905,1349
20241202,144600,4211406110,4910,4900,4915,4895,416
20241202,144500,4209367260,4915,4900,4915,4895,1649
20241202,144400,4201291325,4900,4900,4910,4895,479
20241202,144300,4198943380,4895,4920,4930,4890,13809
20241202,144200,4131274025,4925,4905,4925,4905,3417
20241202,144100,4114471495,4905,4910,4910,4900,6809
20241202,144000,4081090675,4905,4920,4920,4905,4240
20241202,143900,4060277245,4925,4920,4925,4910,3920
20241202,143800,4041011040,4920,4935,4935,4920,10055
20241202,143700,3991510410,4930,4930,4930,4930,669
20241202,143600,3988212240,4930,4935,4935,4930,3034
20241202,143500,3973245560,4935,4935,4935,4935,175
20241202,143400,3972381935,4935,4935,4945,4935,649
20241202,143300,3969178910,4935,4940,4940,4935,1042
20241202,143200,3964031640,4935,4945,4945,4935,6125
20241202,143100,3933762865,4945,4950,4970,4945,900
20241202,143000,3929311875,4950,4960,4970,4950,2171
20241202,142900,3918533405,4950,4955,4960,4940,604
20241202,142800,3915543175,4940,4945,4945,4940,242
20241202,142700,3914346550,4945,4960,4960,4945,62
20241202,142600,3914039685,4965,4965,4965,4940,1021
20241202,142500,3908991655,4945,4965,4965,4945,347
20241202,142400,3907272320,4965,4955,4965,4955,782
20241202,142300,3903394150,4950,4945,4950,4945,217
20241202,142200,3902321015,4945,4940,4945,4940,395
20241202,142100,3900368065,4945,4950,4950,4940,743
20241202,142000,3896691450,4945,4940,4945,4940,183
20241202,141900,3895787300,4940,4940,4940,4940,32
20241202,141800,3895629220,4940,4940,4945,4940,163
20241202,141700,3894823555,4940,4940,4950,4940,1218
20241202,141600,3888800010,4935,4935,4940,4935,1534
20241202,141500,3881226615,4935,4945,4945,4935,166
20241202,141400,3880406900,4935,4935,4935,4935,24
20241202,141300,3880288460,4945,4940,4945,4935,377
20241202,141200,3878426455,4940,4940,4940,4940,4
20241202,141100,3878406695,4930,4945,4945,4930,951
20241202,141000,3873717680,4930,4930,4950,4930,360
20241202,140900,3871942760,4930,4935,4935,4930,1098
20241202,140800,3866524425,4950,4935,4950,4935,62
20241202,140700,3866218080,4935,4935,4935,4935,155
20241202,140600,3865453155,4935,4930,4945,4930,1655
20241202,140500,3857287820,4930,4955,4955,4930,267
20241202,140400,3855971015,4940,4940,4940,4930,2076
20241202,140300,3845727045,4940,4940,4940,4940,40
20241202,140200,3845529445,4940,4940,4955,4940,1566
20241202,140100,3837793390,4940,4940,4940,4940,92
20241202,140000,3837338910,4940,4940,4940,4940,56
20241202,135900,3837062270,4940,4940,4955,4940,51
20241202,135800,3836810270,4960,4935,4960,4935,515
20241202,135700,3834268465,4935,4950,4960,4935,500
20241202,135600,3831796500,4950,4940,4950,4940,11
20241202,135500,3831742150,4935,4950,4950,4935,3188
20241202,135400,3815988980,4960,4955,4960,4955,105
20241202,135300,3815468555,4965,4950,4965,4945,290
20241202,135200,3814032275,4955,4965,4965,4950,268
20241202,135100,3812704450,4965,4960,4965,4960,10
20241202,135000,3812654810,4965,4950,4965,4950,252
20241202,134900,3811403645,4950,4955,4965,4945,2016
20241202,134800,3801406135,4945,4950,4950,4940,75
20241202,134700,3801035325,4940,4955,4955,4940,2310
20241202,134600,3789620930,4945,4945,4955,4945,239
20241202,134500,3788439015,4955,4940,4955,4930,10135
20241202,134400,3738468550,4930,4945,4960,4930,6334
20241202,134300,3707214180,4945,4965,4965,4940,606
20241202,134200,3704206195,4955,4980,4980,4930,13630
20241202,134100,3636659915,4975,4980,4990,4975,5684
20241202,134000,3608357300,4980,4990,4990,4980,903
20241202,133900,3603856350,4985,4985,4990,4980,1174
20241202,133800,3598003960,4985,4985,4985,4980,2364
20241202,133700,3586219580,4990,5010,5010,4990,1339
20241202,133600,3579524475,5000,5000,5010,4990,2486
20241202,133500,3567100365,5000,5010,5010,5000,3888
20241202,133400,3547646345,5010,5000,5010,4995,5140
20241202,133300,3521947035,4995,4995,5010,4990,2055
20241202,133200,3511669790,4995,4985,5000,4980,2049
20241202,133100,3501445725,4990,5000,5000,4975,877
20241202,133000,3497073035,5000,4975,5000,4970,741
20241202,132900,3493380895,4960,4970,4975,4960,1439
20241202,132800,3486234545,4970,4985,5000,4965,1139
20241202,132700,3480564550,5000,4970,5000,4965,8958
20241202,132600,3435903230,4965,4925,4970,4925,9870
20241202,132500,3387049030,4930,4930,4935,4920,194
20241202,132400,3386092935,4935,4925,4935,4920,4667
20241202,132300,3363116375,4935,4935,4935,4925,62
20241202,132200,3362810705,4935,4940,4945,4925,1222
20241202,132100,3356779220,4940,4915,4945,4915,1867
20241202,132000,3347567380,4915,4925,4925,4915,2537
20241202,131900,3335094950,4925,4925,4925,4915,313
20241202,131800,3333553745,4925,4915,4925,4905,1029
20241202,131700,3328498150,4920,4915,4930,4915,45
20241202,131600,3328276925,4920,4920,4935,4920,1047
20241202,131500,3323125670,4920,4935,4940,4920,2131
20241202,131400,3312629230,4935,4935,4935,4935,212
20241202,131300,3311583010,4935,4920,4935,4910,240
20241202,131200,3310401980,4910,4910,4915,4910,1315
20241202,131100,3303942580,4915,4910,4915,4910,46
20241202,131000,3303716600,4900,4905,4910,4900,650
20241202,130900,3300531310,4900,4915,4915,4900,5
20241202,130800,3300506770,4915,4905,4915,4900,952
20241202,130700,3295837755,4905,4905,4905,4900,313
20241202,130600,3294302515,4905,4915,4915,4905,620
20241202,130500,3291258395,4915,4905,4915,4900,1996
20241202,130400,3281464250,4905,4915,4915,4905,496
20241202,130300,3279031355,4915,4910,4915,4905,604
20241202,130200,3276063060,4910,4910,4910,4895,1113
20241202,130100,3270613650,4895,4905,4910,4895,1303
20241202,130000,3264217365,4895,4900,4900,4895,1240
20241202,125900,3258142425,4895,4900,4900,4895,3519
20241202,125800,3240914070,4900,4900,4900,4900,1819
20241202,125700,3232000970,4900,4905,4905,4900,1265
20241202,125600,3225802460,4910,4910,4910,4900,548
20241202,125500,3223111995,4905,4915,4915,4900,2774
20241202,125400,3209516805,4895,4910,4910,4895,1139
20241202,125300,3203936770,4920,4910,4920,4905,3673
20241202,125200,3185887765,4915,4905,4915,4895,8027
20241202,125100,3146564740,4905,4920,4920,4905,1901
20241202,125000,3137226890,4910,4925,4925,4910,142
20241202,124900,3136528845,4910,4915,4925,4910,8265
20241202,124800,3095931730,4925,4915,4925,4915,2115
20241202,124700,3085523540,4920,4915,4920,4900,5546
20241202,124600,3058323605,4910,4900,4920,4895,4496
20241202,124500,3036245690,4910,4915,4915,4900,4294
20241202,124400,3015196500,4905,4920,4920,4905,2310
20241202,124300,3003849085,4920,4900,4920,4895,1835
20241202,124200,2994847385,4895,4935,4935,4890,31255
20241202,124100,2841304815,4935,4945,4945,4935,3725
20241202,124000,2822918605,4935,4950,4955,4935,16403
20241202,123900,2741907665,4950,4945,4955,4940,8680
20241202,123800,2699022870,4945,4955,4960,4945,4532
20241202,123700,2676597080,4955,4975,4975,4950,5886
20241202,123600,2647425920,4985,4980,4985,4980,3188
20241202,123500,2631549655,4985,4980,4985,4980,821
20241202,123400,2627459555,4985,4980,4985,4980,46
20241202,123300,2627230420,4995,4980,4995,4980,161
20241202,123200,2626428535,4980,4995,4995,4980,2003
20241202,123100,2616449455,4990,4995,4995,4990,1543
20241202,123000,2608746450,4995,5000,5000,4995,117
20241202,122900,2608161525,5000,5000,5000,4995,2600
20241202,122800,2595161695,5000,5000,5010,5000,457
20241202,122700,2592876665,5010,5010,5020,5000,710
20241202,122600,2589325535,5010,5010,5010,5000,1446
20241202,122500,2582095505,5010,5000,5010,5000,1028
20241202,122400,2576952185,4995,5010,5010,4995,1716
20241202,122300,2568370375,5000,5000,5000,5000,12
20241202,122200,2568310375,5010,5000,5010,5000,789
20241202,122100,2564358545,5000,5000,5000,5000,806
20241202,122000,2560328545,5000,5020,5020,5000,179
20241202,121900,2559432085,5020,5020,5020,4990,236
20241202,121800,2558253815,4990,4995,5020,4990,2960
20241202,121700,2543431540,5000,4990,5000,4990,740
20241202,121600,2539732235,4990,4985,5000,4985,412
20241202,121500,2537676085,4990,4985,4990,4980,287
20241202,121400,2536245810,4980,4980,4985,4980,1411
20241202,121300,2529214475,4980,4980,4980,4980,38
20241202,121200,2529025235,4980,4955,4980,4955,1214
20241202,121100,2523001745,4965,4965,4965,4955,2727
20241202,121000,2509480810,4965,4970,4980,4965,494
20241202,120900,2507026370,4970,4965,4970,4960,3030
20241202,120800,2491982120,4960,4970,4970,4960,1227
20241202,120700,2485888995,4970,4975,4985,4970,860
20241202,120600,2481612475,4985,4970,4990,4970,319
20241202,120500,2480026175,4970,4965,4975,4965,75
20241202,120400,2479653690,4975,4960,4975,4960,1298
20241202,120300,2473211565,4960,4980,4990,4960,7562
20241202,120200,2435653550,4985,5000,5000,4980,14535
20241202,120100,2363251635,5010,5010,5010,4985,23499
20241202,120000,2245962480,5000,5010,5010,5000,6196
20241202,115900,2214955770,5010,5020,5030,5010,3398
20241202,115800,2197928950,5020,5030,5040,5010,1925
20241202,115700,2188270160,5040,5040,5040,5040,1
20241202,115600,2188265120,5040,5040,5040,5040,27
20241202,115500,2188129040,5040,5030,5040,5020,7306
20241202,115400,2151441550,5050,5030,5050,5030,6
20241202,115300,2151411350,5030,5020,5040,5020,538
20241202,115200,2148705230,5020,5040,5040,5020,2492
20241202,115100,2136162880,5040,5040,5040,5040,50
20241202,115000,2135910880,5040,5040,5040,5040,150
20241202,114900,2135154880,5060,5040,5060,5030,1059
20241202,114800,2129813160,5040,5050,5050,5040,1000
20241202,114700,2124767160,5040,5050,5050,5040,495
20241202,114600,2122271360,5050,5040,5050,5040,50
20241202,114500,2122019230,5040,5040,5050,5040,202
20241202,114400,2121001140,5050,5050,5050,5050,0
20241202,114300,2121001140,5050,5040,5060,5040,139
20241202,114200,2120300510,5050,5040,5050,5040,642
20241202,114100,2117058880,5040,5050,5050,5040,8
20241202,114000,2117018550,5050,5030,5050,5030,856
20241202,113900,2112712850,5030,5030,5030,5030,3
20241202,113800,2112697760,5030,5030,5030,5030,112
20241202,113700,2112134400,5030,5060,5060,5030,1025
20241202,113600,2106977840,5060,5030,5060,5030,1059
20241202,113500,2101641940,5030,5040,5040,5030,377
20241202,113400,2099743160,5030,5030,5030,5030,198
20241202,113300,2098747220,5040,5040,5040,5030,1111
20241202,113200,2093157780,5040,5040,5040,5030,1111
20241202,113100,2087558640,5030,5030,5040,5030,634
20241202,113000,2084369610,5030,5040,5040,5030,405
20241202,112900,2082332230,5030,5040,5040,5030,482
20241202,112800,2079907520,5030,5030,5040,5030,65
20241202,112700,2079580550,5030,5030,5040,5030,1986
20241202,112600,2069590870,5030,5030,5030,5030,721
20241202,112500,2065964240,5040,5030,5040,5030,77
20241202,112400,2065576720,5040,5030,5040,5030,710
20241202,112300,2062005360,5040,5050,5060,5040,3122
20241202,112200,2046269500,5040,5050,5060,5040,500
20241202,112100,2043748410,5050,5070,5070,5050,326
20241202,112000,2042102090,5070,5060,5070,5060,15
20241202,111900,2042026180,5070,5050,5070,5050,309
20241202,111800,2040465550,5070,5050,5070,5050,842
20241202,111700,2036203390,5070,5070,5070,5050,49
20241202,111600,2035955420,5060,5060,5060,5050,237
20241202,111500,2034756480,5050,5040,5050,5040,1573
20241202,111400,2026827110,5040,5050,5050,5040,181
20241202,111300,2025914090,5070,5070,5070,5070,0
20241202,111200,2025914090,5070,5060,5070,5060,11
20241202,111100,2025858330,5040,5050,5060,5040,356
20241202,111000,2024060970,5060,5060,5060,5040,2482
20241202,110900,2011523850,5070,5060,5080,5060,506
20241202,110800,2008963370,5080,5070,5080,5070,1608
20241202,110700,2000799490,5070,5080,5080,5050,1256
20241202,110600,1994427370,5060,5070,5080,5060,2390
20241202,110500,1982328940,5080,5070,5080,5060,216
20241202,110400,1981234560,5070,5090,5090,5060,211
20241202,110300,1980161060,5090,5080,5090,5070,634
20241202,110200,1976941760,5070,5080,5090,5070,3081
20241202,110100,1961303310,5080,5090,5100,5080,2254
20241202,110000,1949844060,5100,5100,5100,5090,1607
20241202,105900,1941653480,5100,5080,5100,5080,1883
20241202,105800,1932084590,5090,5090,5090,5080,175
20241202,105700,1931193860,5090,5080,5090,5080,212
20241202,105600,1930114790,5080,5070,5080,5070,311
20241202,105500,1928535010,5070,5070,5070,5060,37
20241202,105400,1928347720,5080,5070,5080,5060,225
20241202,105300,1927206690,5080,5070,5080,5070,346
20241202,105200,1925452220,5090,5080,5090,5060,3135
20241202,105100,1909529700,5060,5060,5060,5060,2263
20241202,105000,1898078920,5050,5060,5060,5050,63
20241202,104900,1897760650,5060,5050,5060,5050,140
20241202,104800,1897052260,5060,5070,5080,5060,676
20241202,104700,1893631530,5080,5080,5080,5080,500
20241202,104600,1891091530,5080,5060,5090,5050,5386
20241202,104500,1863791790,5070,5060,5070,5050,986
20241202,104400,1858809970,5070,5060,5070,5060,416
20241202,104300,1856704880,5050,5090,5090,5050,950
20241202,104200,1851887200,5050,5080,5080,5050,352
20241202,104100,1850102250,5080,5070,5080,5050,845
20241202,104000,1845811490,5050,5050,5070,5050,91
20241202,103900,1845351640,5070,5050,5070,5050,2397
20241202,103800,1833241660,5050,5050,5050,5050,280
20241202,103700,1831827660,5050,5050,5050,5040,189
20241202,103600,1830873880,5040,5030,5050,5030,103
20241202,103500,1830354720,5040,5020,5040,5020,1275
20241202,103400,1823946180,5030,5020,5030,5020,118
20241202,103300,1823353640,5020,5040,5040,5020,2117
20241202,103200,1812709120,5050,5030,5050,5030,255
20241202,103100,1811426250,5030,5030,5030,5030,812
20241202,103000,1807341890,5030,5020,5030,5020,595
20241202,102900,1804354740,5020,5030,5030,5020,678
20241202,102800,1800950590,5030,5030,5030,5020,1885
20241202,102700,1791487780,5020,5030,5040,5020,8750
20241202,102600,1747505690,5030,5050,5050,5030,4519
20241202,102500,1724738920,5050,5040,5050,5040,204
20241202,102400,1723710710,5040,5040,5060,5040,642
20241202,102300,1720473960,5040,5060,5060,5040,3727
20241202,102200,1701643240,5070,5060,5070,5060,1097
20241202,102100,1696091450,5070,5060,5070,5060,1578
20241202,102000,1688104670,5070,5060,5070,5050,1719
20241202,101900,1679412460,5070,5050,5070,5050,490
20241202,101800,1676933460,5050,5060,5060,5040,1360
20241202,101700,1670065940,5040,5050,5050,5040,1158
20241202,101600,1664219500,5060,5040,5060,5040,1770
20241202,101500,1655292180,5040,5050,5050,5040,1058
20241202,101400,1649953010,5050,5060,5060,5050,1364
20241202,101300,1643063760,5060,5050,5060,5050,1594
20241202,101200,1635014010,5050,5060,5060,5050,1055
20241202,101100,1629686240,5060,5060,5060,5050,2023
20241202,101000,1619469480,5060,5060,5060,5060,9
20241202,100900,1619423940,5050,5060,5060,5050,763
20241202,100800,1615570260,5060,5060,5060,5050,679
20241202,100700,1612137030,5060,5050,5060,5050,365
20241202,100600,1610290530,5060,5050,5060,5050,1452
20241202,100500,1602950200,5050,5050,5060,5050,399
20241202,100400,1600934660,5050,5050,5050,5050,1101
20241202,100300,1595374610,5060,5070,5080,5060,1772
20241202,100200,1586408020,5070,5070,5070,5070,232
20241202,100100,1585231780,5070,5070,5080,5060,6707
20241202,100000,1551277040,5070,5080,5080,5060,2329
20241202,095900,1539477030,5090,5090,5090,5070,1036
20241202,095800,1534211820,5080,5090,5120,5060,1827
20241202,095700,1524950860,5120,5090,5140,5080,3890
20241202,095600,1505084940,5060,5060,5090,5060,152
20241202,095500,1504315790,5060,5070,5070,5060,1330
20241202,095400,1497581330,5060,5060,5070,5050,1501
20241202,095300,1489987220,5050,5080,5080,5050,2513
20241202,095200,1477264720,5080,5070,5090,5070,513
20241202,095100,1474655970,5070,5050,5070,5050,5494
20241202,095000,1446867580,5050,5050,5060,5040,661
20241202,094900,1443529680,5050,5030,5060,5030,2241
20241202,094800,1432215260,5030,5050,5050,5030,4123
20241202,094700,1411447170,5050,5060,5060,5040,5993
20241202,094600,1381181810,5060,5080,5090,5050,5146
20241202,094500,1355095210,5080,5080,5110,5070,2601
20241202,094400,1341870510,5080,5140,5150,5080,9671
20241202,094300,1292379840,5140,5080,5170,5080,27993
20241202,094200,1148751050,5070,5040,5070,5040,4222
20241202,094100,1127416070,5040,5050,5050,5040,2581
20241202,094000,1114391280,5050,5050,5060,5040,4612
20241202,093900,1091107660,5050,5050,5060,5050,3431
20241202,093800,1073777630,5050,5050,5060,5050,842
20241202,093700,1069522080,5060,5070,5070,5050,2716
20241202,093600,1055778130,5060,5060,5070,5060,4325
20241202,093500,1033890870,5070,5080,5080,5070,3950
20241202,093400,1013864290,5080,5080,5080,5070,423
20241202,093300,1011716670,5080,5080,5090,5070,1222
20241202,093200,1005510900,5070,5090,5090,5070,3197
20241202,093100,989269010,5080,5090,5090,5080,868
20241202,093000,984854390,5080,5090,5090,5080,2363
20241202,092900,972835130,5090,5110,5110,5090,2672
20241202,092800,959193430,5120,5120,5130,5120,3249
20241202,092700,942557820,5120,5110,5120,5110,2555
20241202,092600,929488280,5110,5110,5120,5110,1291
20241202,092500,922889970,5110,5130,5130,5100,9495
20241202,092400,874311150,5130,5110,5130,5110,6908
20241202,092300,838951720,5100,5080,5110,5080,2407
20241202,092200,826675880,5090,5080,5090,5070,1971
20241202,092100,816673380,5080,5070,5080,5070,900
20241202,092000,812108320,5070,5070,5070,5060,911
20241202,091900,807489800,5070,5070,5080,5060,2711
20241202,091800,793759290,5060,5060,5070,5060,4160
20241202,091700,772701630,5060,5060,5080,5060,2050
20241202,091600,762326550,5080,5070,5080,5060,6885
20241202,091500,727419760,5070,5080,5090,5070,5547
20241202,091400,699258650,5080,5080,5080,5070,2245
20241202,091300,687858220,5070,5080,5090,5060,1729
20241202,091200,679085700,5060,5070,5070,5060,1319
20241202,091100,672404740,5050,5080,5080,5050,10762
20241202,091000,617855180,5080,5090,5100,5080,4690
20241202,090900,594011090,5090,5100,5110,5090,7070
20241202,090800,557970200,5100,5100,5100,5080,9484
20241202,090700,509773620,5100,5110,5130,5080,5780
20241202,090600,480315140,5110,5120,5140,5080,9106
20241202,090500,433804160,5110,5120,5140,5080,29494
20241202,090400,283067140,5120,5070,5120,5070,8039
20241202,090300,242042360,5060,5060,5070,5060,9552
20241202,090200,193706590,5060,5070,5090,5060,4716
20241202,090100,169805540,5070,5080,5100,5060,7248
20241202,090000,133033430,5060,5070,5110,5060,23921