stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,205900,9254869395,2995,2995,2995,2995,52511
20241202,205800,9254869395,2995,2995,2995,2995,0
20241202,205700,9254869395,2995,2995,2995,2995,0
20241202,205600,9254869395,2995,2995,2995,2995,0
20241202,205500,9254869395,2995,2995,2995,2995,0
20241202,205400,9254869395,2995,2995,2995,2995,0
20241202,205300,9254869395,2995,2995,2995,2995,0
20241202,205200,9254869395,2995,2995,2995,2995,0
20241202,205100,9254869395,2995,2995,2995,2995,0
20241202,205000,9254869395,2995,2995,2995,2995,0
20241202,204900,9254869395,2995,2995,2995,2995,0
20241202,204800,9254869395,2995,2995,2995,2995,0
20241202,204700,9254869395,2995,2995,2995,2995,0
20241202,204600,9254869395,2995,2995,2995,2995,0
20241202,204500,9254869395,2995,2995,2995,2995,0
20241202,204400,9254869395,2995,2995,2995,2995,0
20241202,204300,9254869395,2995,2995,2995,2995,0
20241202,204200,9254869395,2995,2995,2995,2995,0
20241202,204100,9254869395,2995,2995,2995,2995,0
20241202,204000,9254869395,2995,2995,2995,2995,0
20241202,203900,9254869395,2995,2995,2995,2995,0
20241202,203800,9254869395,2995,2995,2995,2995,0
20241202,203700,9254869395,2995,2995,2995,2995,0
20241202,203600,9254869395,2995,2995,2995,2995,0
20241202,203500,9254869395,2995,2995,2995,2995,0
20241202,203400,9254869395,2995,2995,2995,2995,0
20241202,203300,9254869395,2995,2995,2995,2995,0
20241202,203200,9254869395,2995,2995,2995,2995,0
20241202,203100,9254869395,2995,2995,2995,2995,0
20241202,203000,9254869395,2995,2995,2995,2995,0
20241202,202900,9254869395,2995,2995,2995,2995,52511
20241202,202800,9254869395,2995,2995,2995,2995,0
20241202,202700,9254869395,2995,2995,2995,2995,0
20241202,202600,9254869395,2995,2995,2995,2995,0
20241202,202500,9254869395,2995,2995,2995,2995,0
20241202,202400,9254869395,2995,2995,2995,2995,0
20241202,202300,9254869395,2995,2995,2995,2995,0
20241202,202200,9254869395,2995,2995,2995,2995,0
20241202,202100,9254869395,2995,2995,2995,2995,0
20241202,202000,9254869395,2995,2995,2995,2995,0
20241202,201900,9254869395,2995,2995,2995,2995,0
20241202,201800,9254869395,2995,2995,2995,2995,0
20241202,201700,9254869395,2995,2995,2995,2995,0
20241202,201600,9254869395,2995,2995,2995,2995,0
20241202,201500,9254869395,2995,2995,2995,2995,0
20241202,201400,9254869395,2995,2995,2995,2995,0
20241202,201300,9254869395,2995,2995,2995,2995,0
20241202,201200,9254869395,2995,2995,2995,2995,0
20241202,201100,9254869395,2995,2995,2995,2995,0
20241202,201000,9254869395,2995,2995,2995,2995,0
20241202,200900,9254869395,2995,2995,2995,2995,0
20241202,200800,9254869395,2995,2995,2995,2995,0
20241202,200700,9254869395,2995,2995,2995,2995,0
20241202,200600,9254869395,2995,2995,2995,2995,0
20241202,200500,9254869395,2995,2995,2995,2995,0
20241202,200400,9254869395,2995,2995,2995,2995,0
20241202,200300,9254869395,2995,2995,2995,2995,0
20241202,200200,9254869395,2995,2995,2995,2995,0
20241202,200100,9254869395,2995,2995,2995,2995,0
20241202,200000,9254869395,2995,2995,2995,2995,0
20241202,195900,9254869395,2995,2995,2995,2995,52511
20241202,195800,9254869395,2995,2995,2995,2995,0
20241202,195700,9254869395,2995,2995,2995,2995,0
20241202,195600,9254869395,2995,2995,2995,2995,0
20241202,195500,9254869395,2995,2995,2995,2995,0
20241202,195400,9254869395,2995,2995,2995,2995,0
20241202,195300,9254869395,2995,2995,2995,2995,0
20241202,195200,9254869395,2995,2995,2995,2995,0
20241202,195100,9254869395,2995,2995,2995,2995,0
20241202,195000,9254869395,2995,2995,2995,2995,0
20241202,194900,9254869395,2995,2995,2995,2995,0
20241202,194800,9254869395,2995,2995,2995,2995,0
20241202,194700,9254869395,2995,2995,2995,2995,0
20241202,194600,9254869395,2995,2995,2995,2995,0
20241202,194500,9254869395,2995,2995,2995,2995,0
20241202,194400,9254869395,2995,2995,2995,2995,0
20241202,194300,9254869395,2995,2995,2995,2995,0
20241202,194200,9254869395,2995,2995,2995,2995,0
20241202,194100,9254869395,2995,2995,2995,2995,0
20241202,194000,9254869395,2995,2995,2995,2995,0
20241202,193900,9254869395,2995,2995,2995,2995,0
20241202,193800,9254869395,2995,2995,2995,2995,0
20241202,193700,9254869395,2995,2995,2995,2995,0
20241202,193600,9254869395,2995,2995,2995,2995,0
20241202,193500,9254869395,2995,2995,2995,2995,0
20241202,193400,9254869395,2995,2995,2995,2995,0
20241202,193300,9254869395,2995,2995,2995,2995,0
20241202,193200,9254869395,2995,2995,2995,2995,0
20241202,193100,9254869395,2995,2995,2995,2995,0
20241202,193000,9254869395,2995,2995,2995,2995,0
20241202,192900,9254869395,2995,2995,2995,2995,52511
20241202,192800,9254869395,2995,2995,2995,2995,0
20241202,192700,9254869395,2995,2995,2995,2995,0
20241202,192600,9254869395,2995,2995,2995,2995,0
20241202,192500,9254869395,2995,2995,2995,2995,0
20241202,192400,9254869395,2995,2995,2995,2995,0
20241202,192300,9254869395,2995,2995,2995,2995,0
20241202,192200,9254869395,2995,2995,2995,2995,0
20241202,192100,9254869395,2995,2995,2995,2995,0
20241202,192000,9254869395,2995,2995,2995,2995,0
20241202,191900,9254869395,2995,2995,2995,2995,0
20241202,191800,9254869395,2995,2995,2995,2995,0
20241202,191700,9254869395,2995,2995,2995,2995,0
20241202,191600,9254869395,2995,2995,2995,2995,0
20241202,191500,9254869395,2995,2995,2995,2995,0
20241202,191400,9254869395,2995,2995,2995,2995,0
20241202,191300,9254869395,2995,2995,2995,2995,0
20241202,191200,9254869395,2995,2995,2995,2995,0
20241202,191100,9254869395,2995,2995,2995,2995,0
20241202,191000,9254869395,2995,2995,2995,2995,0
20241202,190900,9254869395,2995,2995,2995,2995,0
20241202,190800,9254869395,2995,2995,2995,2995,0
20241202,190700,9254869395,2995,2995,2995,2995,0
20241202,190600,9254869395,2995,2995,2995,2995,0
20241202,190500,9254869395,2995,2995,2995,2995,0
20241202,190400,9254869395,2995,2995,2995,2995,0
20241202,190300,9254869395,2995,2995,2995,2995,0
20241202,190200,9254869395,2995,2995,2995,2995,0
20241202,190100,9254869395,2995,2995,2995,2995,0
20241202,190000,9254869395,2995,2995,2995,2995,0
20241202,185900,9254869395,2995,2995,2995,2995,52511
20241202,185800,9254869395,2995,2995,2995,2995,0
20241202,185700,9254869395,2995,2995,2995,2995,0
20241202,185600,9254869395,2995,2995,2995,2995,0
20241202,185500,9254869395,2995,2995,2995,2995,0
20241202,185400,9254869395,2995,2995,2995,2995,0
20241202,185300,9254869395,2995,2995,2995,2995,0
20241202,185200,9254869395,2995,2995,2995,2995,0
20241202,185100,9254869395,2995,2995,2995,2995,0
20241202,185000,9254869395,2995,2995,2995,2995,0
20241202,184900,9254869395,2995,2995,2995,2995,0
20241202,184800,9254869395,2995,2995,2995,2995,0
20241202,184700,9254869395,2995,2995,2995,2995,0
20241202,184600,9254869395,2995,2995,2995,2995,0
20241202,184500,9254869395,2995,2995,2995,2995,0
20241202,184400,9254869395,2995,2995,2995,2995,0
20241202,184300,9254869395,2995,2995,2995,2995,0
20241202,184200,9254869395,2995,2995,2995,2995,0
20241202,184100,9254869395,2995,2995,2995,2995,0
20241202,184000,9254869395,2995,2995,2995,2995,0
20241202,183900,9254869395,2995,2995,2995,2995,0
20241202,183800,9254869395,2995,2995,2995,2995,0
20241202,183700,9254869395,2995,2995,2995,2995,0
20241202,183600,9254869395,2995,2995,2995,2995,0
20241202,183500,9254869395,2995,2995,2995,2995,0
20241202,183400,9254869395,2995,2995,2995,2995,0
20241202,183300,9254869395,2995,2995,2995,2995,0
20241202,183200,9254869395,2995,2995,2995,2995,0
20241202,183100,9254869395,2995,2995,2995,2995,0
20241202,183000,9254869395,2995,2995,2995,2995,0
20241202,182900,9254869395,2995,2995,2995,2995,52511
20241202,182800,9254869395,2995,2995,2995,2995,0
20241202,182700,9254869395,2995,2995,2995,2995,0
20241202,182600,9254869395,2995,2995,2995,2995,0
20241202,182500,9254869395,2995,2995,2995,2995,0
20241202,182400,9254869395,2995,2995,2995,2995,0
20241202,182300,9254869395,2995,2995,2995,2995,0
20241202,182200,9254869395,2995,2995,2995,2995,0
20241202,182100,9254869395,2995,2995,2995,2995,0
20241202,182000,9254869395,2995,2995,2995,2995,0
20241202,181900,9254869395,2995,2995,2995,2995,0
20241202,181800,9254869395,2995,2995,2995,2995,0
20241202,181700,9254869395,2995,2995,2995,2995,0
20241202,181600,9254869395,2995,2995,2995,2995,0
20241202,181500,9254869395,2995,2995,2995,2995,0
20241202,181400,9254869395,2995,2995,2995,2995,0
20241202,181300,9254869395,2995,2995,2995,2995,0
20241202,181200,9254869395,2995,2995,2995,2995,0
20241202,181100,9254869395,2995,2995,2995,2995,0
20241202,181000,9254869395,2995,2995,2995,2995,0
20241202,180900,9254869395,2995,2995,2995,2995,0
20241202,180800,9254869395,2995,2995,2995,2995,0
20241202,180700,9254869395,2995,2995,2995,2995,0
20241202,180600,9254869395,2995,2995,2995,2995,0
20241202,180500,9254869395,2995,2995,2995,2995,0
20241202,180400,9254869395,2995,2995,2995,2995,0
20241202,180300,9254869395,2995,2995,2995,2995,0
20241202,180200,9254869395,2995,2995,2995,2995,0
20241202,180100,9254869395,2995,2995,2995,2995,0
20241202,180000,9254869395,2995,2995,2995,2995,0
20241202,175900,9254869395,2995,2995,2995,2995,52511
20241202,175800,9254869395,2995,2995,2995,2995,0
20241202,175700,9254869395,2995,2995,2995,2995,0
20241202,175600,9254869395,2995,2995,2995,2995,0
20241202,175500,9254869395,2995,2995,2995,2995,0
20241202,175400,9254869395,2995,2995,2995,2995,0
20241202,175300,9254869395,2995,2995,2995,2995,0
20241202,175200,9254869395,2995,2995,2995,2995,0
20241202,175100,9254869395,2995,2995,2995,2995,0
20241202,175000,9254869395,2995,2995,2995,2995,0
20241202,174900,9254869395,2995,2995,2995,2995,0
20241202,174800,9254869395,2995,2995,2995,2995,0
20241202,174700,9254869395,2995,2995,2995,2995,0
20241202,174600,9254869395,2995,2995,2995,2995,0
20241202,174500,9254869395,2995,2995,2995,2995,0
20241202,174400,9254869395,2995,2995,2995,2995,0
20241202,174300,9254869395,2995,2995,2995,2995,0
20241202,174200,9254869395,2995,2995,2995,2995,0
20241202,174100,9254869395,2995,2995,2995,2995,0
20241202,174000,9254869395,2995,2995,2995,2995,0
20241202,173900,9254869395,2995,2995,2995,2995,0
20241202,173800,9254869395,2995,2995,2995,2995,0
20241202,173700,9254869395,2995,2995,2995,2995,0
20241202,173600,9254869395,2995,2995,2995,2995,0
20241202,173500,9254869395,2995,2995,2995,2995,0
20241202,173400,9254869395,2995,2995,2995,2995,0
20241202,173300,9254869395,2995,2995,2995,2995,0
20241202,173200,9254869395,2995,2995,2995,2995,0
20241202,173100,9254869395,2995,2995,2995,2995,0
20241202,173000,9254869395,2995,2995,2995,2995,0
20241202,172900,9254869395,2995,2995,2995,2995,52511
20241202,172800,9254869395,2995,2995,2995,2995,0
20241202,172700,9254869395,2995,2995,2995,2995,0
20241202,172600,9254869395,2995,2995,2995,2995,0
20241202,172500,9254869395,2995,2995,2995,2995,0
20241202,172400,9254869395,2995,2995,2995,2995,0
20241202,172300,9254869395,2995,2995,2995,2995,0
20241202,172200,9254869395,2995,2995,2995,2995,0
20241202,172100,9254869395,2995,2995,2995,2995,0
20241202,172000,9254869395,2995,2995,2995,2995,0
20241202,171900,9254869395,2995,2995,2995,2995,0
20241202,171800,9254869395,2995,2995,2995,2995,0
20241202,171700,9254869395,2995,2995,2995,2995,0
20241202,171600,9254869395,2995,2995,2995,2995,0
20241202,171500,9254869395,2995,2995,2995,2995,0
20241202,171400,9254869395,2995,2995,2995,2995,0
20241202,171300,9254869395,2995,2995,2995,2995,0
20241202,171200,9254869395,2995,2995,2995,2995,0
20241202,171100,9254869395,2995,2995,2995,2995,0
20241202,171000,9254869395,2995,2995,2995,2995,0
20241202,170900,9254869395,2995,2995,2995,2995,0
20241202,170800,9254869395,2995,2995,2995,2995,0
20241202,170700,9254869395,2995,2995,2995,2995,0
20241202,170600,9254869395,2995,2995,2995,2995,0
20241202,170500,9254869395,2995,2995,2995,2995,0
20241202,170400,9254869395,2995,2995,2995,2995,0
20241202,170300,9254869395,2995,2995,2995,2995,0
20241202,170200,9254869395,2995,2995,2995,2995,0
20241202,170100,9254869395,2995,2995,2995,2995,0
20241202,170000,9254869395,2995,2995,2995,2995,0
20241202,165900,9254869395,2995,2995,2995,2995,52511
20241202,165800,9254869395,2995,2995,2995,2995,0
20241202,165700,9254869395,2995,2995,2995,2995,0
20241202,165600,9254869395,2995,2995,2995,2995,0
20241202,165500,9254869395,2995,2995,2995,2995,0
20241202,165400,9254869395,2995,2995,2995,2995,0
20241202,165300,9254869395,2995,2995,2995,2995,0
20241202,165200,9254869395,2995,2995,2995,2995,0
20241202,165100,9254869395,2995,2995,2995,2995,0
20241202,165000,9254869395,2995,2995,2995,2995,0
20241202,164900,9254869395,2995,2995,2995,2995,0
20241202,164800,9254869395,2995,2995,2995,2995,0
20241202,164700,9254869395,2995,2995,2995,2995,0
20241202,164600,9254869395,2995,2995,2995,2995,0
20241202,164500,9254869395,2995,2995,2995,2995,0
20241202,164400,9254869395,2995,2995,2995,2995,0
20241202,164300,9254869395,2995,2995,2995,2995,0
20241202,164200,9254869395,2995,2995,2995,2995,0
20241202,164100,9254869395,2995,2995,2995,2995,0
20241202,164000,9254869395,2995,2995,2995,2995,0
20241202,163900,9254869395,2995,2995,2995,2995,0
20241202,163800,9254869395,2995,2995,2995,2995,0
20241202,163700,9254869395,2995,2995,2995,2995,0
20241202,163600,9254869395,2995,2995,2995,2995,0
20241202,163500,9254869395,2995,2995,2995,2995,0
20241202,163400,9254869395,2995,2995,2995,2995,0
20241202,163300,9254869395,2995,2995,2995,2995,0
20241202,163200,9254869395,2995,2995,2995,2995,0
20241202,163100,9254869395,2995,2995,2995,2995,0
20241202,163000,9254869395,2995,2995,2995,2995,0
20241202,162900,9254869395,2995,2995,2995,2995,52511
20241202,162800,9254869395,2995,2995,2995,2995,0
20241202,162700,9254869395,2995,2995,2995,2995,0
20241202,162600,9254869395,2995,2995,2995,2995,0
20241202,162500,9254869395,2995,2995,2995,2995,0
20241202,162400,9254869395,2995,2995,2995,2995,0
20241202,162300,9254869395,2995,2995,2995,2995,0
20241202,162200,9254869395,2995,2995,2995,2995,0
20241202,162100,9254869395,2995,2995,2995,2995,0
20241202,162000,9254869395,2995,2995,2995,2995,0
20241202,161900,9254869395,2995,2995,2995,2995,0
20241202,161800,9254869395,2995,2995,2995,2995,0
20241202,161700,9254869395,2995,2995,2995,2995,0
20241202,161600,9254869395,2995,2995,2995,2995,0
20241202,161500,9254869395,2995,2995,2995,2995,0
20241202,161400,9254869395,2995,2995,2995,2995,0
20241202,161300,9254869395,2995,2995,2995,2995,0
20241202,161200,9254869395,2995,2995,2995,2995,0
20241202,161100,9254869395,2995,2995,2995,2995,0
20241202,161000,9254869395,2995,2995,2995,2995,0
20241202,160900,9254869395,2995,2995,2995,2995,0
20241202,160800,9254869395,2995,2995,2995,2995,0
20241202,160700,9254869395,2995,2995,2995,2995,0
20241202,160600,9254869395,2995,2995,2995,2995,0
20241202,160500,9254869395,2995,2995,2995,2995,0
20241202,160400,9254869395,2995,2995,2995,2995,0
20241202,160300,9254869395,2995,2995,2995,2995,0
20241202,160200,9254869395,2995,2995,2995,2995,0
20241202,160100,9254869395,2995,2995,2995,2995,0
20241202,160000,9254869395,2995,2995,2995,2995,0
20241202,155900,9254869395,2995,2995,2995,2995,52511
20241202,155800,9254869395,2995,2995,2995,2995,0
20241202,155700,9254869395,2995,2995,2995,2995,0
20241202,155600,9254869395,2995,2995,2995,2995,0
20241202,155500,9254869395,2995,2995,2995,2995,0
20241202,155400,9254869395,2995,2995,2995,2995,0
20241202,155300,9254869395,2995,2995,2995,2995,0
20241202,155200,9254869395,2995,2995,2995,2995,0
20241202,155100,9254869395,2995,2995,2995,2995,0
20241202,155000,9254869395,2995,2995,2995,2995,0
20241202,154900,9254869395,2995,2995,2995,2995,0
20241202,154800,9254869395,2995,2995,2995,2995,0
20241202,154700,9254869395,2995,2995,2995,2995,0
20241202,154600,9254869395,2995,2995,2995,2995,0
20241202,154500,9254869395,2995,2995,2995,2995,0
20241202,154400,9254869395,2995,2995,2995,2995,0
20241202,154300,9254869395,2995,2995,2995,2995,0
20241202,154200,9254869395,2995,2995,2995,2995,0
20241202,154100,9254869395,2995,2995,2995,2995,0
20241202,154000,9254869395,2995,2995,2995,2995,0
20241202,153900,9254869395,2995,2995,2995,2995,0
20241202,153800,9254869395,2995,2995,2995,2995,0
20241202,153700,9254869395,2995,2995,2995,2995,0
20241202,153600,9254869395,2995,2995,2995,2995,0
20241202,153500,9254869395,2995,2995,2995,2995,0
20241202,153400,9254869395,2995,2995,2995,2995,0
20241202,153300,9254869395,2995,2995,2995,2995,0
20241202,153200,9254869395,2995,2995,2995,2995,0
20241202,153100,9254869395,2995,2995,2995,2995,0
20241202,153000,9254869395,2995,2995,2995,2995,52511
20241202,152900,9097598950,3000,3000,3000,3000,0
20241202,152800,9097598950,3000,3000,3000,3000,0
20241202,152700,9097598950,3000,3000,3000,3000,0
20241202,152600,9097598950,3000,3000,3000,3000,0
20241202,152500,9097598950,3000,3000,3000,3000,0
20241202,152400,9097598950,3000,3000,3000,3000,0
20241202,152300,9097598950,3000,3000,3000,3000,0
20241202,152200,9097598950,3000,3000,3000,3000,0
20241202,152100,9097598950,3000,3000,3000,3000,0
20241202,152000,9097598950,3000,3000,3000,3000,0
20241202,151900,9097598950,3000,3005,3005,2995,8942
20241202,151800,9070798930,3005,3010,3010,3005,3689
20241202,151700,9059702425,3005,3005,3010,3000,12829
20241202,151600,9021145415,3010,3000,3015,3000,8615
20241202,151500,8995240210,3005,3000,3005,2995,6880
20241202,151400,8974603405,3005,3005,3005,2995,52096
20241202,151300,8818373420,3005,3005,3005,3000,1829
20241202,151200,8812880130,3000,3005,3010,3000,4416
20241202,151100,8799608140,3010,3000,3010,3000,24558
20241202,151000,8725902295,3000,3005,3005,3000,1128
20241202,150900,8722518170,3005,3005,3005,3000,4874
20241202,150800,8707873645,3000,3005,3005,3000,1437
20241202,150700,8703562280,3005,3005,3005,3000,1257
20241202,150600,8699791175,3005,3005,3010,3005,5209
20241202,150500,8684137960,3005,3010,3010,3005,3504
20241202,150400,8673595265,3005,3005,3010,3005,1113
20241202,150300,8670247985,3005,3005,3010,3005,2587
20241202,150200,8662467835,3005,3000,3010,3000,4342
20241202,150100,8649416605,3005,3010,3010,3000,3466
20241202,150000,8639011550,3000,3005,3010,3000,13792
20241202,145900,8597577780,3005,3005,3010,3005,1284
20241202,145800,8593719255,3005,3005,3010,3005,15039
20241202,145700,8548526720,3010,3010,3015,3005,4609
20241202,145600,8534676555,3005,3010,3015,3005,3487
20241202,145500,8524180725,3010,3015,3015,3010,233
20241202,145400,8523479390,3015,3005,3015,3005,9260
20241202,145300,8495607180,3010,3005,3010,3005,1463
20241202,145200,8491206950,3005,3010,3010,3005,1224
20241202,145100,8487526170,3015,3005,3015,3005,2069
20241202,145000,8481302550,3010,3000,3010,3000,18940
20241202,144900,8424427530,3000,3005,3010,3000,556
20241202,144800,8422757090,3010,3010,3010,3005,7104
20241202,144700,8401403505,3005,3005,3010,3005,2704
20241202,144600,8393277435,3010,3010,3010,3005,1627
20241202,144500,8388385775,3005,3010,3010,3005,204
20241202,144400,8387772730,3010,3015,3015,3010,3019
20241202,144300,8378685070,3015,3020,3020,3010,4226
20241202,144200,8365940115,3020,3015,3020,3015,480
20241202,144100,8364491345,3015,3015,3020,3015,4891
20241202,144000,8349729980,3015,3010,3015,3010,3125
20241202,143900,8340313720,3010,3010,3015,3010,5347
20241202,143800,8324219175,3010,3010,3015,3010,2325
20241202,143700,8317220055,3010,3005,3010,3005,3072
20241202,143600,8307978385,3005,3010,3010,3005,6221
20241202,143500,8289274145,3005,3005,3010,3000,7473
20241202,143400,8266836525,3000,3005,3010,3000,7139
20241202,143300,8245366310,3005,3000,3005,3000,2523
20241202,143200,8237786365,3005,3005,3005,3000,336
20241202,143100,8236777160,3005,3005,3005,3000,1126
20241202,143000,8233399120,3000,3005,3005,3000,5318
20241202,142900,8217419315,3010,3010,3010,3005,11280
20241202,142800,8183521405,3005,3010,3010,3005,15153
20241202,142700,8137970605,3005,3005,3010,3005,402
20241202,142600,8136761995,3005,3010,3010,3005,6079
20241202,142500,8118485615,3015,3005,3015,3005,2597
20241202,142400,8110672635,3010,3010,3015,3010,5435
20241202,142300,8094302325,3010,3010,3015,3010,2907
20241202,142200,8085552005,3010,3010,3015,3010,3634
20241202,142100,8074613480,3010,3010,3015,3010,1499
20241202,142000,8070101460,3010,3010,3015,3010,844
20241202,141900,8067560830,3010,3010,3015,3010,334
20241202,141800,8066555445,3010,3010,3015,3010,2560
20241202,141700,8058849550,3010,3015,3020,3010,5989
20241202,141600,8040806845,3020,3020,3020,3015,377
20241202,141500,8039669995,3020,3015,3020,3015,105
20241202,141400,8039353325,3020,3020,3020,3015,991
20241202,141300,8036365445,3020,3015,3020,3015,515
20241202,141200,8034812690,3015,3015,3020,3015,1501
20241202,141100,8030284155,3015,3015,3020,3015,1189
20241202,141000,8026699270,3020,3015,3020,3015,303
20241202,140900,8025785705,3015,3020,3020,3015,336
20241202,140800,8024772585,3015,3015,3020,3010,1268
20241202,140700,8020949290,3015,3020,3020,3010,3293
20241202,140600,8011021875,3015,3015,3020,3015,551
20241202,140500,8009360605,3015,3015,3020,3015,2799
20241202,140400,8000918770,3015,3020,3025,3015,954
20241202,140300,7998039370,3025,3020,3025,3020,1853
20241202,140200,7992442900,3020,3025,3025,3020,3822
20241202,140100,7980900435,3020,3020,3025,3020,1087
20241202,140000,7977617675,3020,3015,3025,3010,7874
20241202,135900,7953878465,3015,3015,3015,3010,2748
20241202,135800,7945595090,3015,3020,3020,3015,6186
20241202,135700,7926944170,3015,3015,3020,3015,2485
20241202,135600,7919451300,3010,3020,3020,3010,19550
20241202,135500,7860582180,3020,3015,3020,3010,1639
20241202,135400,7855641620,3010,3015,3020,3010,11654
20241202,135300,7820532350,3015,3025,3025,3015,1115
20241202,135200,7817165010,3020,3020,3025,3020,4059
20241202,135100,7804906815,3020,3025,3025,3020,1159
20241202,135000,7801406415,3025,3030,3030,3025,1763
20241202,134900,7796073010,3030,3030,3030,3025,964
20241202,134800,7793153015,3030,3025,3030,3020,852
20241202,134700,7790572230,3025,3015,3025,3015,569
20241202,134600,7788854040,3015,3030,3030,3015,29203
20241202,134500,7700554390,3030,3030,3035,3030,3326
20241202,134400,7690476560,3035,3035,3035,3030,1381
20241202,134300,7686291345,3035,3035,3035,3030,1019
20241202,134200,7683199810,3035,3035,3040,3035,466
20241202,134100,7681783990,3040,3035,3040,3030,653
20241202,134000,7679802900,3035,3035,3040,3030,1838
20241202,133900,7674220005,3030,3035,3040,3030,4372
20241202,133800,7660951245,3035,3030,3040,3030,1180
20241202,133700,7657374455,3030,3040,3040,3030,3071
20241202,133600,7648050490,3040,3035,3040,3030,2880
20241202,133500,7639316500,3030,3030,3035,3030,3669
20241202,133400,7628199420,3030,3030,3035,3030,4090
20241202,133300,7615805750,3035,3035,3035,3030,9009
20241202,133200,7588496135,3035,3030,3035,3030,1099
20241202,133100,7585166145,3035,3035,3035,3030,5562
20241202,133000,7568307850,3030,3035,3035,3030,2912
20241202,132900,7559481865,3035,3035,3035,3030,110
20241202,132800,7559148405,3030,3035,3035,3030,330
20241202,132700,7558148050,3035,3030,3035,3030,2397
20241202,132600,7550883060,3030,3035,3035,3030,224
20241202,132500,7550204305,3035,3035,3040,3030,1037
20241202,132400,7547056960,3035,3040,3040,3035,75
20241202,132300,7546829325,3035,3035,3040,3035,3608
20241202,132200,7535879015,3040,3035,3040,3035,1417
20241202,132100,7531578340,3040,3035,3040,3035,157
20241202,132000,7531101265,3035,3040,3040,3035,3315
20241202,131900,7521028685,3045,3040,3045,3040,607
20241202,131800,7519182500,3040,3040,3045,3040,990
20241202,131700,7516172525,3045,3040,3045,3040,576
20241202,131600,7514420130,3040,3040,3040,3035,246
20241202,131500,7513672670,3040,3040,3045,3040,3272
20241202,131400,7503714670,3045,3040,3045,3040,194
20241202,131300,7503124595,3040,3040,3050,3035,3816
20241202,131200,7491508645,3045,3045,3050,3040,2991
20241202,131100,7482394810,3045,3040,3045,3040,2824
20241202,131000,7473799155,3035,3040,3040,3035,534
20241202,130900,7472177645,3040,3045,3045,3035,1091
20241202,130800,7468866405,3035,3040,3045,3035,2781
20241202,130700,7460418690,3035,3045,3045,3035,1044
20241202,130600,7457246740,3045,3030,3045,3030,1062
20241202,130500,7454028360,3030,3045,3045,3030,6020
20241202,130400,7435758545,3045,3045,3045,3040,1352
20241202,130300,7431643255,3040,3040,3045,3040,348
20241202,130200,7430585325,3040,3045,3045,3040,323
20241202,130100,7429603290,3040,3045,3045,3035,1352
20241202,130000,7425491680,3045,3040,3045,3035,1651
20241202,125900,7420478075,3040,3035,3040,3035,2052
20241202,125800,7414242290,3035,3040,3045,3035,3412
20241202,125700,7403869695,3040,3045,3045,3040,1912
20241202,125600,7398052035,3045,3040,3045,3040,1174
20241202,125500,7394477315,3045,3045,3045,3040,5725
20241202,125400,7377050195,3045,3045,3045,3040,2135
20241202,125300,7370550280,3045,3040,3045,3040,2219
20241202,125200,7363802555,3040,3030,3040,3030,2440
20241202,125100,7356396585,3030,3035,3040,3030,8928
20241202,125000,7329338810,3040,3035,3040,3030,4935
20241202,124900,7314357590,3040,3040,3045,3035,1280
20241202,124800,7310466390,3045,3040,3045,3040,158
20241202,124700,7309986050,3045,3045,3045,3035,2363
20241202,124600,7302801275,3045,3040,3050,3035,4780
20241202,124500,7288261430,3040,3050,3050,3040,5171
20241202,124400,7272517485,3050,3035,3050,3035,2460
20241202,124300,7265034955,3035,3040,3045,3035,6180
20241202,124200,7246246945,3040,3045,3050,3040,478
20241202,124100,7244791685,3045,3040,3045,3040,293
20241202,124000,7243899765,3040,3045,3050,3040,5360
20241202,123900,7227576855,3050,3050,3050,3045,2264
20241202,123800,7220680175,3050,3055,3055,3045,303
20241202,123700,7219756955,3055,3045,3055,3040,7590
20241202,123600,7196629420,3045,3040,3045,3035,4228
20241202,123500,7183775565,3040,3045,3050,3040,5216
20241202,123400,7167890125,3045,3045,3050,3045,3095
20241202,123300,7158462965,3050,3050,3055,3045,4309
20241202,123200,7145327810,3050,3055,3055,3045,10077
20241202,123100,7114575825,3055,3050,3055,3045,6392
20241202,123000,7095090825,3050,3040,3050,3040,17595
20241202,122900,7041477190,3040,3035,3045,3035,10174
20241202,122800,7010562325,3030,3030,3035,3025,4511
20241202,122700,6996886585,3030,3035,3035,3030,767
20241202,122600,6994559245,3030,3020,3030,3015,6783
20241202,122500,6974029950,3020,3020,3025,3015,1907
20241202,122400,6968274770,3020,3025,3025,3020,536
20241202,122300,6966655795,3020,3025,3025,3015,1261
20241202,122200,6962847260,3025,3025,3025,3015,1017
20241202,122100,6959772985,3020,3030,3030,3020,3560
20241202,122000,6949014170,3030,3025,3035,3025,2527
20241202,121900,6941364345,3030,3035,3035,3030,1873
20241202,121800,6935684220,3035,3040,3040,3035,2483
20241202,121700,6928146445,3035,3040,3040,3035,1054
20241202,121600,6924942940,3035,3040,3040,3035,1516
20241202,121500,6920336740,3040,3040,3045,3035,3958
20241202,121400,6908303430,3040,3035,3040,3035,5511
20241202,121300,6891551720,3040,3040,3040,3035,2537
20241202,121200,6883848260,3035,3035,3040,3035,10591
20241202,121100,6851697750,3035,3030,3035,3030,1063
20241202,121000,6848472375,3030,3030,3035,3015,9833
20241202,120900,6818678925,3025,3015,3030,3015,19484
20241202,120800,6759802965,3015,3010,3015,3010,3125
20241202,120700,6750396005,3005,3010,3015,3005,535
20241202,120600,6748785800,3015,3005,3015,3005,8410
20241202,120500,6723486715,3010,3015,3015,3005,4384
20241202,120400,6710294615,3010,3010,3015,3010,201
20241202,120300,6709689600,3010,3015,3015,3010,1465
20241202,120200,6705275445,3015,3010,3015,3010,79
20241202,120100,6705037525,3015,3010,3015,3010,480
20241202,120000,6703592710,3010,3005,3010,3005,458
20241202,115900,6702215975,3005,3005,3010,3005,906
20241202,115800,6699493350,3010,3005,3015,3000,6453
20241202,115700,6680083955,3010,3010,3010,3000,3083
20241202,115600,6670817800,3005,3010,3010,3005,5998
20241202,115500,6652791275,3015,3010,3015,3010,2004
20241202,115400,6646759175,3010,3010,3015,3010,115
20241202,115300,6646413010,3010,3005,3010,3005,15920
20241202,115200,6598571300,3005,3010,3015,3005,3088
20241202,115100,6589279000,3010,3015,3015,3010,286
20241202,115000,6588418025,3010,3015,3015,3010,107
20241202,114900,6588095750,3010,3015,3015,3010,6481
20241202,114800,6568587135,3015,3015,3015,3010,517
20241202,114700,6567028490,3015,3015,3015,3010,3165
20241202,114600,6557486280,3015,3010,3015,3010,2295
20241202,114500,6550578125,3010,3015,3015,3010,2107
20241202,114400,6544236040,3010,3010,3010,3010,2582
20241202,114300,6536464220,3010,3015,3015,3010,5765
20241202,114200,6519093350,3020,3020,3025,3020,1384
20241202,114100,6514911920,3025,3020,3025,3020,180
20241202,114000,6514368265,3020,3020,3020,3015,3959
20241202,113900,6502412585,3025,3025,3025,3025,123
20241202,113800,6502040510,3025,3020,3025,3015,1912
20241202,113700,6496265880,3025,3015,3025,3010,4975
20241202,113600,6481239790,3015,3015,3015,3015,1728
20241202,113500,6476029870,3015,3015,3020,3015,2740
20241202,113400,6467768665,3015,3015,3020,3015,1306
20241202,113300,6463831070,3015,3020,3025,3015,1958
20241202,113200,6457917680,3020,3020,3025,3020,847
20241202,113100,6455359180,3015,3015,3020,3015,1440
20241202,113000,6451017305,3020,3020,3020,3015,166
20241202,112900,6450516585,3015,3020,3020,3010,3040
20241202,112800,6441357905,3020,3020,3025,3015,5172
20241202,112700,6425751295,3025,3015,3025,3015,5513
20241202,112600,6409092250,3015,3015,3015,3010,1159
20241202,112500,6405600050,3015,3010,3020,3010,624
20241202,112400,6403719705,3010,3010,3020,3010,5625
20241202,112300,6386770945,3010,3020,3020,3010,6825
20241202,112200,6366207705,3015,3020,3020,3015,2661
20241202,112100,6358176640,3015,3020,3020,3015,2252
20241202,112000,6351386280,3020,3015,3025,3015,192
20241202,111900,6350806995,3015,3020,3025,3015,8238
20241202,111800,6325961595,3025,3025,3025,3020,737
20241202,111700,6323732450,3025,3020,3025,3020,3925
20241202,111600,6311877840,3020,3015,3025,3015,5517
20241202,111500,6295216810,3015,3020,3020,3015,4969
20241202,111400,6280225270,3020,3025,3025,3020,1296
20241202,111300,6276311090,3020,3020,3025,3020,3093
20241202,111200,6266965895,3025,3025,3030,3025,3039
20241202,111100,6257772900,3030,3030,3030,3025,5097
20241202,111000,6242354155,3030,3030,3030,3025,2963
20241202,110900,6233380865,3030,3030,3030,3020,2514
20241202,110800,6225783805,3025,3025,3030,3020,1515
20241202,110700,6221204295,3025,3020,3030,3020,793
20241202,110600,6218807865,3030,3025,3030,3020,5855
20241202,110500,6201100760,3025,3020,3025,3020,1855
20241202,110400,6195494775,3020,3025,3025,3020,573
20241202,110300,6193762795,3020,3025,3030,3020,5937
20241202,110200,6175818840,3020,3020,3025,3020,1059
20241202,110100,6172620030,3020,3020,3025,3020,3951
20241202,110000,6160685475,3020,3025,3025,3020,1044
20241202,105900,6157532430,3020,3020,3025,3020,1502
20241202,105800,6152996340,3020,3025,3025,3020,785
20241202,105700,6150623720,3020,3025,3025,3020,1727
20241202,105600,6145399765,3020,3025,3025,3020,2876
20241202,105500,6136704545,3025,3025,3025,3020,997
20241202,105400,6133689410,3025,3030,3030,3020,2051
20241202,105300,6127480970,3030,3015,3030,3015,2895
20241202,105200,6118724945,3015,3020,3020,3015,2695
20241202,105100,6110597770,3015,3020,3025,3015,2624
20241202,105000,6102678975,3030,3025,3030,3010,11728
20241202,104900,6067320650,3025,3025,3030,3020,1680
20241202,104800,6062239535,3025,3030,3030,3025,3405
20241202,104700,6051937995,3030,3030,3030,3025,4507
20241202,104600,6038293800,3030,3030,3035,3030,7182
20241202,104500,6016532330,3030,3030,3035,3030,1670
20241202,104400,6011470825,3035,3035,3035,3030,607
20241202,104300,6009631085,3030,3025,3035,3025,6098
20241202,104200,5991167955,3035,3020,3035,3020,1334
20241202,104100,5987132225,3020,3025,3025,3020,830
20241202,104000,5984623615,3025,3030,3040,3025,2336
20241202,103900,5977550885,3040,3030,3040,3030,6448
20241202,103800,5957989530,3035,3015,3035,3010,22135
20241202,103700,5891099100,3015,3015,3015,3010,4217
20241202,103600,5878388050,3015,3015,3020,3010,1129
20241202,103500,5874984160,3015,3015,3020,3015,3479
20241202,103400,5864487220,3020,3015,3020,3010,1512
20241202,103300,5859925120,3010,3005,3010,3005,5211
20241202,103200,5844263480,3000,3010,3010,3000,1920
20241202,103100,5838495545,3010,3000,3015,3000,3391
20241202,103000,5828320790,3000,3000,3005,3000,4617
20241202,102900,5814467630,3000,3000,3005,3000,5754
20241202,102800,5797204960,3000,3000,3005,3000,3616
20241202,102700,5786341915,3005,3005,3015,3000,3851
20241202,102600,5774777360,3005,3005,3010,2995,6208
20241202,102500,5756130055,3005,3005,3005,2995,6275
20241202,102400,5737307630,3000,3000,3000,2995,6200
20241202,102300,5718714840,3005,3010,3010,3000,8950
20241202,102200,5691843105,3010,3010,3010,3000,176
20241202,102100,5691314875,3010,3000,3015,2995,10723
20241202,102000,5659172370,3015,3015,3020,3000,18606
20241202,101900,5603238830,3020,3010,3020,3010,7920
20241202,101800,5579378900,3010,3020,3020,3010,6596
20241202,101700,5559491230,3015,3015,3020,3015,6508
20241202,101600,5539869230,3020,3020,3025,3010,5913
20241202,101500,5522039150,3020,3020,3025,3015,3978
20241202,101400,5510025655,3020,3015,3020,3010,3346
20241202,101300,5499930375,3015,3020,3020,3015,2492
20241202,101200,5492416975,3015,3020,3020,3015,10353
20241202,101100,5461155265,3020,3025,3025,3015,11433
20241202,101000,5426628025,3025,3025,3030,3025,7025
20241202,100900,5405361865,3025,3010,3030,3010,5375
20241202,100800,5389104910,3010,3035,3040,2995,71095
20241202,100700,5174948125,3040,3050,3050,3035,16618
20241202,100600,5124452960,3045,3055,3055,3045,13528
20241202,100500,5083207465,3055,3055,3060,3050,4619
20241202,100400,5069095655,3060,3060,3070,3055,9826
20241202,100300,5039000630,3055,3070,3070,3055,7344
20241202,100200,5016506655,3070,3070,3070,3050,17118
20241202,100100,4964038275,3075,3070,3075,3065,1525
20241202,100000,4959354510,3075,3065,3075,3060,22339
20241202,095900,4890882300,3075,3070,3075,3065,9892
20241202,095800,4860515040,3065,3065,3070,3065,2281
20241202,095700,4853523675,3065,3065,3070,3065,5714
20241202,095600,4836007765,3065,3065,3065,3060,1870
20241202,095500,4830280000,3060,3060,3070,3060,4154
20241202,095400,4817554615,3065,3075,3075,3060,10024
20241202,095300,4786802395,3075,3065,3075,3060,31358
20241202,095200,4690529190,3060,3060,3070,3055,6117
20241202,095100,4671811050,3070,3050,3070,3045,13405
20241202,095000,4630792260,3050,3060,3060,3045,17972
20241202,094900,4575909865,3065,3060,3070,3060,1830
20241202,094800,4570301090,3070,3070,3075,3055,8697
20241202,094700,4543638035,3070,3060,3075,3055,34665
20241202,094600,4437399715,3055,3060,3065,3055,19987
20241202,094500,4376281315,3060,3055,3065,3050,6329
20241202,094400,4356919925,3055,3040,3065,3040,5958
20241202,094300,4338724385,3045,3045,3050,3035,42051
20241202,094200,4210758725,3045,3065,3065,3045,29287
20241202,094100,4121321650,3065,3065,3070,3060,7830
20241202,094000,4097326370,3065,3055,3065,3055,9278
20241202,093900,4068958795,3055,3070,3070,3055,13849
20241202,093800,4026600940,3060,3065,3070,3060,20763
20241202,093700,3962961740,3070,3085,3085,3065,38546
20241202,093600,3844373350,3085,3085,3090,3075,61392
20241202,093500,3655186990,3090,3090,3095,3080,67989
20241202,093400,3445214735,3085,3070,3085,3065,88539
20241202,093300,3173222935,3070,3050,3085,3050,79819
20241202,093200,2928428460,3050,3015,3050,3015,54988
20241202,093100,2761643550,3015,3020,3020,3010,8016
20241202,093000,2737494655,3010,3020,3025,3010,17419
20241202,092900,2684995145,3020,3020,3020,3010,6241
20241202,092800,2666180245,3020,3020,3025,3005,19758
20241202,092700,2606572105,3020,3015,3020,3010,18569
20241202,092600,2550583510,3015,3015,3020,3010,8362
20241202,092500,2525340615,3015,3005,3020,2995,23018
20241202,092400,2456096430,3005,2995,3005,2995,9564
20241202,092300,2427407705,2995,2990,2995,2990,4955
20241202,092200,2412580220,2990,2990,2995,2985,16542
20241202,092100,2363100565,2995,2990,2995,2990,8774
20241202,092000,2336850495,2985,2985,2990,2985,27223
20241202,091900,2255547055,2985,2985,2990,2985,16984
20241202,091800,2204833215,2985,3000,3000,2985,32766
20241202,091700,2106858800,3000,3000,3005,2990,15792
20241202,091600,2059539435,3005,3020,3020,3000,29639
20241202,091500,1970455360,3015,3020,3025,3010,14231
20241202,091400,1927498265,3020,3005,3025,3000,20304
20241202,091300,1866354230,3005,3000,3010,2995,10861
20241202,091200,1833773565,3000,2995,3010,2990,9533
20241202,091100,1805194410,2995,3005,3010,2990,35143
20241202,091000,1699851655,3005,3015,3025,3005,37879
20241202,090900,1585684905,3010,3020,3030,3010,27102
20241202,090800,1503979120,3025,3010,3030,3010,34204
20241202,090700,1400553950,3010,2995,3015,2995,15183
20241202,090600,1354879715,2995,2990,3015,2985,45132
20241202,090500,1219559035,2990,3000,3005,2985,48453
20241202,090400,1074435030,3005,3010,3020,2995,36932
20241202,090300,963564940,3020,3030,3030,3005,51269
20241202,090200,808979545,3030,3020,3040,3015,78290
20241202,090100,572439755,3020,3000,3020,2995,32303
20241202,090000,475260490,3000,3030,3035,2990,154503