stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,205800,14861615715,3025,3025,3025,3025,25541
20241203,205700,14861615715,3025,3025,3025,3025,0
20241203,205600,14861615715,3025,3025,3025,3025,0
20241203,205500,14861615715,3025,3025,3025,3025,0
20241203,205400,14861615715,3025,3025,3025,3025,0
20241203,205300,14861615715,3025,3025,3025,3025,0
20241203,205200,14861615715,3025,3025,3025,3025,0
20241203,205100,14861615715,3025,3025,3025,3025,0
20241203,205000,14861615715,3025,3025,3025,3025,0
20241203,204900,14861615715,3025,3025,3025,3025,0
20241203,204800,14861615715,3025,3025,3025,3025,0
20241203,204700,14861615715,3025,3025,3025,3025,0
20241203,204600,14861615715,3025,3025,3025,3025,0
20241203,204500,14861615715,3025,3025,3025,3025,0
20241203,204400,14861615715,3025,3025,3025,3025,0
20241203,204300,14861615715,3025,3025,3025,3025,0
20241203,204200,14861615715,3025,3025,3025,3025,0
20241203,204100,14861615715,3025,3025,3025,3025,0
20241203,204000,14861615715,3025,3025,3025,3025,0
20241203,203900,14861615715,3025,3025,3025,3025,0
20241203,203800,14861615715,3025,3025,3025,3025,0
20241203,203700,14861615715,3025,3025,3025,3025,0
20241203,203600,14861615715,3025,3025,3025,3025,0
20241203,203500,14861615715,3025,3025,3025,3025,0
20241203,203400,14861615715,3025,3025,3025,3025,0
20241203,203300,14861615715,3025,3025,3025,3025,0
20241203,203200,14861615715,3025,3025,3025,3025,0
20241203,203100,14861615715,3025,3025,3025,3025,0
20241203,203000,14861615715,3025,3025,3025,3025,0
20241203,202900,14861615715,3025,3025,3025,3025,0
20241203,202800,14861615715,3025,3025,3025,3025,25541
20241203,202700,14861615715,3025,3025,3025,3025,0
20241203,202600,14861615715,3025,3025,3025,3025,0
20241203,202500,14861615715,3025,3025,3025,3025,0
20241203,202400,14861615715,3025,3025,3025,3025,0
20241203,202300,14861615715,3025,3025,3025,3025,0
20241203,202200,14861615715,3025,3025,3025,3025,0
20241203,202100,14861615715,3025,3025,3025,3025,0
20241203,202000,14861615715,3025,3025,3025,3025,0
20241203,201900,14861615715,3025,3025,3025,3025,0
20241203,201800,14861615715,3025,3025,3025,3025,0
20241203,201700,14861615715,3025,3025,3025,3025,0
20241203,201600,14861615715,3025,3025,3025,3025,0
20241203,201500,14861615715,3025,3025,3025,3025,0
20241203,201400,14861615715,3025,3025,3025,3025,0
20241203,201300,14861615715,3025,3025,3025,3025,0
20241203,201200,14861615715,3025,3025,3025,3025,0
20241203,201100,14861615715,3025,3025,3025,3025,0
20241203,201000,14861615715,3025,3025,3025,3025,0
20241203,200900,14861615715,3025,3025,3025,3025,0
20241203,200800,14861615715,3025,3025,3025,3025,0
20241203,200700,14861615715,3025,3025,3025,3025,0
20241203,200600,14861615715,3025,3025,3025,3025,0
20241203,200500,14861615715,3025,3025,3025,3025,0
20241203,200400,14861615715,3025,3025,3025,3025,0
20241203,200300,14861615715,3025,3025,3025,3025,0
20241203,200200,14861615715,3025,3025,3025,3025,0
20241203,200100,14861615715,3025,3025,3025,3025,0
20241203,200000,14861615715,3025,3025,3025,3025,0
20241203,195900,14861615715,3025,3025,3025,3025,0
20241203,195800,14861615715,3025,3025,3025,3025,25541
20241203,195700,14861615715,3025,3025,3025,3025,0
20241203,195600,14861615715,3025,3025,3025,3025,0
20241203,195500,14861615715,3025,3025,3025,3025,0
20241203,195400,14861615715,3025,3025,3025,3025,0
20241203,195300,14861615715,3025,3025,3025,3025,0
20241203,195200,14861615715,3025,3025,3025,3025,0
20241203,195100,14861615715,3025,3025,3025,3025,0
20241203,195000,14861615715,3025,3025,3025,3025,0
20241203,194900,14861615715,3025,3025,3025,3025,0
20241203,194800,14861615715,3025,3025,3025,3025,0
20241203,194700,14861615715,3025,3025,3025,3025,0
20241203,194600,14861615715,3025,3025,3025,3025,0
20241203,194500,14861615715,3025,3025,3025,3025,0
20241203,194400,14861615715,3025,3025,3025,3025,0
20241203,194300,14861615715,3025,3025,3025,3025,0
20241203,194200,14861615715,3025,3025,3025,3025,0
20241203,194100,14861615715,3025,3025,3025,3025,0
20241203,194000,14861615715,3025,3025,3025,3025,0
20241203,193900,14861615715,3025,3025,3025,3025,0
20241203,193800,14861615715,3025,3025,3025,3025,0
20241203,193700,14861615715,3025,3025,3025,3025,0
20241203,193600,14861615715,3025,3025,3025,3025,0
20241203,193500,14861615715,3025,3025,3025,3025,0
20241203,193400,14861615715,3025,3025,3025,3025,0
20241203,193300,14861615715,3025,3025,3025,3025,0
20241203,193200,14861615715,3025,3025,3025,3025,0
20241203,193100,14861615715,3025,3025,3025,3025,0
20241203,193000,14861615715,3025,3025,3025,3025,0
20241203,192900,14861615715,3025,3025,3025,3025,0
20241203,192800,14861615715,3025,3025,3025,3025,25541
20241203,192700,14861615715,3025,3025,3025,3025,0
20241203,192600,14861615715,3025,3025,3025,3025,0
20241203,192500,14861615715,3025,3025,3025,3025,0
20241203,192400,14861615715,3025,3025,3025,3025,0
20241203,192300,14861615715,3025,3025,3025,3025,0
20241203,192200,14861615715,3025,3025,3025,3025,0
20241203,192100,14861615715,3025,3025,3025,3025,0
20241203,192000,14861615715,3025,3025,3025,3025,0
20241203,191900,14861615715,3025,3025,3025,3025,0
20241203,191800,14861615715,3025,3025,3025,3025,0
20241203,191700,14861615715,3025,3025,3025,3025,0
20241203,191600,14861615715,3025,3025,3025,3025,0
20241203,191500,14861615715,3025,3025,3025,3025,0
20241203,191400,14861615715,3025,3025,3025,3025,0
20241203,191300,14861615715,3025,3025,3025,3025,0
20241203,191200,14861615715,3025,3025,3025,3025,0
20241203,191100,14861615715,3025,3025,3025,3025,0
20241203,191000,14861615715,3025,3025,3025,3025,0
20241203,190900,14861615715,3025,3025,3025,3025,0
20241203,190800,14861615715,3025,3025,3025,3025,0
20241203,190700,14861615715,3025,3025,3025,3025,0
20241203,190600,14861615715,3025,3025,3025,3025,0
20241203,190500,14861615715,3025,3025,3025,3025,0
20241203,190400,14861615715,3025,3025,3025,3025,0
20241203,190300,14861615715,3025,3025,3025,3025,0
20241203,190200,14861615715,3025,3025,3025,3025,0
20241203,190100,14861615715,3025,3025,3025,3025,0
20241203,190000,14861615715,3025,3025,3025,3025,0
20241203,185900,14861615715,3025,3025,3025,3025,0
20241203,185800,14861615715,3025,3025,3025,3025,25541
20241203,185700,14861615715,3025,3025,3025,3025,0
20241203,185600,14861615715,3025,3025,3025,3025,0
20241203,185500,14861615715,3025,3025,3025,3025,0
20241203,185400,14861615715,3025,3025,3025,3025,0
20241203,185300,14861615715,3025,3025,3025,3025,0
20241203,185200,14861615715,3025,3025,3025,3025,0
20241203,185100,14861615715,3025,3025,3025,3025,0
20241203,185000,14861615715,3025,3025,3025,3025,0
20241203,184900,14861615715,3025,3025,3025,3025,0
20241203,184800,14861615715,3025,3025,3025,3025,0
20241203,184700,14861615715,3025,3025,3025,3025,0
20241203,184600,14861615715,3025,3025,3025,3025,0
20241203,184500,14861615715,3025,3025,3025,3025,0
20241203,184400,14861615715,3025,3025,3025,3025,0
20241203,184300,14861615715,3025,3025,3025,3025,0
20241203,184200,14861615715,3025,3025,3025,3025,0
20241203,184100,14861615715,3025,3025,3025,3025,0
20241203,184000,14861615715,3025,3025,3025,3025,0
20241203,183900,14861615715,3025,3025,3025,3025,0
20241203,183800,14861615715,3025,3025,3025,3025,0
20241203,183700,14861615715,3025,3025,3025,3025,0
20241203,183600,14861615715,3025,3025,3025,3025,0
20241203,183500,14861615715,3025,3025,3025,3025,0
20241203,183400,14861615715,3025,3025,3025,3025,0
20241203,183300,14861615715,3025,3025,3025,3025,0
20241203,183200,14861615715,3025,3025,3025,3025,0
20241203,183100,14861615715,3025,3025,3025,3025,0
20241203,183000,14861615715,3025,3025,3025,3025,0
20241203,182900,14861615715,3025,3025,3025,3025,0
20241203,182800,14861615715,3025,3025,3025,3025,25541
20241203,182700,14861615715,3025,3025,3025,3025,0
20241203,182600,14861615715,3025,3025,3025,3025,0
20241203,182500,14861615715,3025,3025,3025,3025,0
20241203,182400,14861615715,3025,3025,3025,3025,0
20241203,182300,14861615715,3025,3025,3025,3025,0
20241203,182200,14861615715,3025,3025,3025,3025,0
20241203,182100,14861615715,3025,3025,3025,3025,0
20241203,182000,14861615715,3025,3025,3025,3025,0
20241203,181900,14861615715,3025,3025,3025,3025,0
20241203,181800,14861615715,3025,3025,3025,3025,0
20241203,181700,14861615715,3025,3025,3025,3025,0
20241203,181600,14861615715,3025,3025,3025,3025,0
20241203,181500,14861615715,3025,3025,3025,3025,0
20241203,181400,14861615715,3025,3025,3025,3025,0
20241203,181300,14861615715,3025,3025,3025,3025,0
20241203,181200,14861615715,3025,3025,3025,3025,0
20241203,181100,14861615715,3025,3025,3025,3025,0
20241203,181000,14861615715,3025,3025,3025,3025,0
20241203,180900,14861615715,3025,3025,3025,3025,0
20241203,180800,14861615715,3025,3025,3025,3025,0
20241203,180700,14861615715,3025,3025,3025,3025,0
20241203,180600,14861615715,3025,3025,3025,3025,0
20241203,180500,14861615715,3025,3025,3025,3025,0
20241203,180400,14861615715,3025,3025,3025,3025,0
20241203,180300,14861615715,3025,3025,3025,3025,0
20241203,180200,14861615715,3025,3025,3025,3025,0
20241203,180100,14861615715,3025,3025,3025,3025,0
20241203,180000,14861615715,3025,3025,3025,3025,0
20241203,175900,14861615715,3025,3025,3025,3025,0
20241203,175800,14861615715,3025,3025,3025,3025,25541
20241203,175700,14861615715,3025,3025,3025,3025,0
20241203,175600,14861615715,3025,3025,3025,3025,0
20241203,175500,14861615715,3025,3025,3025,3025,0
20241203,175400,14861615715,3025,3025,3025,3025,0
20241203,175300,14861615715,3025,3025,3025,3025,0
20241203,175200,14861615715,3025,3025,3025,3025,0
20241203,175100,14861615715,3025,3025,3025,3025,0
20241203,175000,14861615715,3025,3025,3025,3025,0
20241203,174900,14861615715,3025,3025,3025,3025,0
20241203,174800,14861615715,3025,3025,3025,3025,0
20241203,174700,14861615715,3025,3025,3025,3025,0
20241203,174600,14861615715,3025,3025,3025,3025,0
20241203,174500,14861615715,3025,3025,3025,3025,0
20241203,174400,14861615715,3025,3025,3025,3025,0
20241203,174300,14861615715,3025,3025,3025,3025,0
20241203,174200,14861615715,3025,3025,3025,3025,0
20241203,174100,14861615715,3025,3025,3025,3025,0
20241203,174000,14861615715,3025,3025,3025,3025,0
20241203,173900,14861615715,3025,3025,3025,3025,0
20241203,173800,14861615715,3025,3025,3025,3025,0
20241203,173700,14861615715,3025,3025,3025,3025,0
20241203,173600,14861615715,3025,3025,3025,3025,0
20241203,173500,14861615715,3025,3025,3025,3025,0
20241203,173400,14861615715,3025,3025,3025,3025,0
20241203,173300,14861615715,3025,3025,3025,3025,0
20241203,173200,14861615715,3025,3025,3025,3025,0
20241203,173100,14861615715,3025,3025,3025,3025,0
20241203,173000,14861615715,3025,3025,3025,3025,0
20241203,172900,14861615715,3025,3025,3025,3025,0
20241203,172800,14861615715,3025,3025,3025,3025,25541
20241203,172700,14861615715,3025,3025,3025,3025,0
20241203,172600,14861615715,3025,3025,3025,3025,0
20241203,172500,14861615715,3025,3025,3025,3025,0
20241203,172400,14861615715,3025,3025,3025,3025,0
20241203,172300,14861615715,3025,3025,3025,3025,0
20241203,172200,14861615715,3025,3025,3025,3025,0
20241203,172100,14861615715,3025,3025,3025,3025,0
20241203,172000,14861615715,3025,3025,3025,3025,0
20241203,171900,14861615715,3025,3025,3025,3025,0
20241203,171800,14861615715,3025,3025,3025,3025,0
20241203,171700,14861615715,3025,3025,3025,3025,0
20241203,171600,14861615715,3025,3025,3025,3025,0
20241203,171500,14861615715,3025,3025,3025,3025,0
20241203,171400,14861615715,3025,3025,3025,3025,0
20241203,171300,14861615715,3025,3025,3025,3025,0
20241203,171200,14861615715,3025,3025,3025,3025,0
20241203,171100,14861615715,3025,3025,3025,3025,0
20241203,171000,14861615715,3025,3025,3025,3025,0
20241203,170900,14861615715,3025,3025,3025,3025,0
20241203,170800,14861615715,3025,3025,3025,3025,0
20241203,170700,14861615715,3025,3025,3025,3025,0
20241203,170600,14861615715,3025,3025,3025,3025,0
20241203,170500,14861615715,3025,3025,3025,3025,0
20241203,170400,14861615715,3025,3025,3025,3025,0
20241203,170300,14861615715,3025,3025,3025,3025,0
20241203,170200,14861615715,3025,3025,3025,3025,0
20241203,170100,14861615715,3025,3025,3025,3025,0
20241203,170000,14861615715,3025,3025,3025,3025,0
20241203,165900,14861615715,3025,3025,3025,3025,0
20241203,165800,14861615715,3025,3025,3025,3025,25541
20241203,165700,14861615715,3025,3025,3025,3025,0
20241203,165600,14861615715,3025,3025,3025,3025,0
20241203,165500,14861615715,3025,3025,3025,3025,0
20241203,165400,14861615715,3025,3025,3025,3025,0
20241203,165300,14861615715,3025,3025,3025,3025,0
20241203,165200,14861615715,3025,3025,3025,3025,0
20241203,165100,14861615715,3025,3025,3025,3025,0
20241203,165000,14861615715,3025,3025,3025,3025,0
20241203,164900,14861615715,3025,3025,3025,3025,0
20241203,164800,14861615715,3025,3025,3025,3025,0
20241203,164700,14861615715,3025,3025,3025,3025,0
20241203,164600,14861615715,3025,3025,3025,3025,0
20241203,164500,14861615715,3025,3025,3025,3025,0
20241203,164400,14861615715,3025,3025,3025,3025,0
20241203,164300,14861615715,3025,3025,3025,3025,0
20241203,164200,14861615715,3025,3025,3025,3025,0
20241203,164100,14861615715,3025,3025,3025,3025,0
20241203,164000,14861615715,3025,3025,3025,3025,0
20241203,163900,14861615715,3025,3025,3025,3025,0
20241203,163800,14861615715,3025,3025,3025,3025,0
20241203,163700,14861615715,3025,3025,3025,3025,0
20241203,163600,14861615715,3025,3025,3025,3025,0
20241203,163500,14861615715,3025,3025,3025,3025,0
20241203,163400,14861615715,3025,3025,3025,3025,0
20241203,163300,14861615715,3025,3025,3025,3025,0
20241203,163200,14861615715,3025,3025,3025,3025,0
20241203,163100,14861615715,3025,3025,3025,3025,0
20241203,163000,14861615715,3025,3025,3025,3025,0
20241203,162900,14861615715,3025,3025,3025,3025,0
20241203,162800,14861615715,3025,3025,3025,3025,25541
20241203,162700,14861615715,3025,3025,3025,3025,0
20241203,162600,14861615715,3025,3025,3025,3025,0
20241203,162500,14861615715,3025,3025,3025,3025,0
20241203,162400,14861615715,3025,3025,3025,3025,0
20241203,162300,14861615715,3025,3025,3025,3025,0
20241203,162200,14861615715,3025,3025,3025,3025,0
20241203,162100,14861615715,3025,3025,3025,3025,0
20241203,162000,14861615715,3025,3025,3025,3025,0
20241203,161900,14861615715,3025,3025,3025,3025,0
20241203,161800,14861615715,3025,3025,3025,3025,0
20241203,161700,14861615715,3025,3025,3025,3025,0
20241203,161600,14861615715,3025,3025,3025,3025,0
20241203,161500,14861615715,3025,3025,3025,3025,0
20241203,161400,14861615715,3025,3025,3025,3025,0
20241203,161300,14861615715,3025,3025,3025,3025,0
20241203,161200,14861615715,3025,3025,3025,3025,0
20241203,161100,14861615715,3025,3025,3025,3025,0
20241203,161000,14861615715,3025,3025,3025,3025,0
20241203,160900,14861615715,3025,3025,3025,3025,0
20241203,160800,14861615715,3025,3025,3025,3025,0
20241203,160700,14861615715,3025,3025,3025,3025,0
20241203,160600,14861615715,3025,3025,3025,3025,0
20241203,160500,14861615715,3025,3025,3025,3025,0
20241203,160400,14861615715,3025,3025,3025,3025,0
20241203,160300,14861615715,3025,3025,3025,3025,0
20241203,160200,14861615715,3025,3025,3025,3025,0
20241203,160100,14861615715,3025,3025,3025,3025,0
20241203,160000,14861615715,3025,3025,3025,3025,0
20241203,155900,14861615715,3025,3025,3025,3025,0
20241203,155800,14861615715,3025,3025,3025,3025,25541
20241203,155700,14861615715,3025,3025,3025,3025,0
20241203,155600,14861615715,3025,3025,3025,3025,0
20241203,155500,14861615715,3025,3025,3025,3025,0
20241203,155400,14861615715,3025,3025,3025,3025,0
20241203,155300,14861615715,3025,3025,3025,3025,0
20241203,155200,14861615715,3025,3025,3025,3025,0
20241203,155100,14861615715,3025,3025,3025,3025,0
20241203,155000,14861615715,3025,3025,3025,3025,0
20241203,154900,14861615715,3025,3025,3025,3025,0
20241203,154800,14861615715,3025,3025,3025,3025,0
20241203,154700,14861615715,3025,3025,3025,3025,0
20241203,154600,14861615715,3025,3025,3025,3025,0
20241203,154500,14861615715,3025,3025,3025,3025,0
20241203,154400,14861615715,3025,3025,3025,3025,0
20241203,154300,14861615715,3025,3025,3025,3025,0
20241203,154200,14861615715,3025,3025,3025,3025,0
20241203,154100,14861615715,3025,3025,3025,3025,0
20241203,154000,14861615715,3025,3025,3025,3025,0
20241203,153900,14861615715,3025,3025,3025,3025,0
20241203,153800,14861615715,3025,3025,3025,3025,0
20241203,153700,14861615715,3025,3025,3025,3025,0
20241203,153600,14861615715,3025,3025,3025,3025,0
20241203,153500,14861615715,3025,3025,3025,3025,0
20241203,153400,14861615715,3025,3025,3025,3025,0
20241203,153300,14861615715,3025,3025,3025,3025,0
20241203,153200,14861615715,3025,3025,3025,3025,0
20241203,153100,14861615715,3025,3025,3025,3025,0
20241203,153000,14861615715,3025,3025,3025,3025,25541
20241203,152900,14784354190,3025,3025,3025,3025,0
20241203,152800,14784354190,3025,3025,3025,3025,0
20241203,152700,14784354190,3025,3025,3025,3025,0
20241203,152600,14784354190,3025,3025,3025,3025,0
20241203,152500,14784354190,3025,3025,3025,3025,0
20241203,152400,14784354190,3025,3025,3025,3025,0
20241203,152300,14784354190,3025,3025,3025,3025,0
20241203,152200,14784354190,3025,3025,3025,3025,0
20241203,152100,14784354190,3025,3025,3025,3025,0
20241203,152000,14784354190,3025,3025,3025,3025,0
20241203,151900,14784354190,3025,3020,3025,3015,9748
20241203,151800,14754917750,3020,3010,3020,3010,9064
20241203,151700,14727598220,3015,3005,3020,3005,49138
20241203,151600,14579615940,3005,3005,3010,3000,35933
20241203,151500,14471637135,3010,3015,3015,3005,20117
20241203,151400,14411129795,3010,3015,3015,3010,10044
20241203,151300,14380896090,3015,3010,3015,3010,7460
20241203,151200,14358433380,3015,3020,3020,3010,17589
20241203,151100,14305346065,3020,3015,3020,3015,5024
20241203,151000,14290198360,3005,3015,3015,3005,19461
20241203,150900,14231589025,3020,3010,3020,3010,6720
20241203,150800,14211324850,3020,3020,3020,3010,20948
20241203,150700,14148252455,3020,3025,3025,3015,5346
20241203,150600,14132098475,3025,3025,3030,3020,11473
20241203,150500,14097395535,3025,3030,3030,3025,3643
20241203,150400,14086370765,3030,3035,3035,3025,7855
20241203,150300,14062551705,3035,3045,3050,3020,22361
20241203,150200,13994735795,3050,3055,3055,3040,81590
20241203,150100,13746179575,3050,3050,3060,3040,26155
20241203,150000,13666414135,3055,3035,3060,3035,30420
20241203,145900,13573633065,3040,3040,3050,3030,41833
20241203,145800,13446313545,3040,3035,3050,3030,17080
20241203,145700,13394440030,3060,3030,3060,3025,66651
20241203,145600,13191258405,3020,3015,3035,3010,17488
20241203,145500,13138456930,3015,3010,3030,3000,49186
20241203,145400,12989729705,3010,2995,3010,2995,30764
20241203,145300,12897275870,3000,3000,3000,2995,6447
20241203,145200,12877946075,2995,2995,3000,2995,1182
20241203,145100,12874405975,2995,2995,3000,2995,699
20241203,145000,12872309585,3000,2995,3000,2995,4256
20241203,144900,12859552850,2995,2990,3000,2990,8675
20241203,144800,12833582835,2995,2995,3000,2995,4943
20241203,144700,12818778495,2995,2995,3000,2995,4256
20241203,144600,12806031745,3000,2995,3000,2995,3826
20241203,144500,12794570610,3000,3000,3005,2995,15997
20241203,144400,12746638310,3000,3005,3005,3000,8605
20241203,144300,12720823145,3005,3000,3005,3000,2806
20241203,144200,12712403410,3000,3000,3005,3000,343
20241203,144100,12711374310,3000,3005,3005,3000,1728
20241203,144000,12706187795,3000,2995,3005,2995,5438
20241203,143900,12689873315,3000,3000,3000,2995,1197
20241203,143800,12686282515,3000,3005,3005,2995,5019
20241203,143700,12671226980,3000,3000,3005,2995,9213
20241203,143600,12643588025,3000,3005,3005,3000,576
20241203,143500,12641859915,3000,3005,3005,3000,179
20241203,143400,12641322050,3005,3000,3005,2995,1841
20241203,143300,12635797315,3005,3000,3005,3000,3244
20241203,143200,12626065290,3005,2990,3005,2990,3582
20241203,143100,12615322950,2995,2995,2995,2990,5879
20241203,143000,12597715595,2995,3000,3000,2995,850
20241203,142900,12595165835,3000,3000,3000,2995,2183
20241203,142800,12588617085,3000,2995,3000,2995,5794
20241203,142700,12571252840,3000,3000,3005,2995,5741
20241203,142600,12554051020,3000,3000,3000,3000,2024
20241203,142500,12547979020,3000,2995,3000,2995,2038
20241203,142400,12541868780,3000,3000,3005,3000,2353
20241203,142300,12534809765,3005,3005,3005,3000,322
20241203,142200,12533842255,3005,3000,3005,3000,276
20241203,142100,12533013475,3005,3005,3005,3000,106
20241203,142000,12532694950,3000,3000,3005,3000,395
20241203,141900,12531509940,3005,3000,3005,3000,585
20241203,141800,12529754100,3000,3005,3005,3000,2470
20241203,141700,12522334160,3010,3010,3010,3005,1451
20241203,141600,12517967175,3010,3005,3010,3005,796
20241203,141500,12515574175,3005,3010,3015,3005,1153
20241203,141400,12512105665,3015,3015,3015,3015,253
20241203,141300,12511342870,3020,3000,3020,3000,22751
20241203,141200,12442746040,3015,3000,3015,3000,16255
20241203,141100,12393899030,3000,3005,3005,3000,4276
20241203,141000,12381066775,3005,3000,3005,3000,3046
20241203,140900,12371924475,3005,3005,3005,3000,2986
20241203,140800,12362951620,3005,3005,3010,3005,772
20241203,140700,12360631745,3005,3005,3010,3005,5969
20241203,140600,12342684900,3010,3010,3010,3005,7963
20241203,140500,12318721280,3010,3010,3010,3005,7202
20241203,140400,12297045760,3010,3005,3010,3000,2340
20241203,140300,12290004160,3010,2995,3010,2995,7302
20241203,140200,12268064135,3005,3000,3005,2995,9414
20241203,140100,12239836140,2995,3000,3005,2995,8656
20241203,140000,12213908080,3000,3000,3000,2995,1965
20241203,135900,12208013125,2995,3000,3000,2995,3937
20241203,135800,12196214785,3000,2995,3000,2995,1998
20241203,135700,12190222315,2995,2995,3000,2995,4452
20241203,135600,12176869945,3000,3000,3000,2995,2409
20241203,135500,12169642990,3000,3000,3005,2995,2782
20241203,135400,12161308055,3000,3000,3000,3000,3485
20241203,135300,12150853055,3000,3000,3000,2990,2344
20241203,135200,12143831665,2995,2995,3000,2995,2680
20241203,135100,12135800025,3000,2990,3000,2990,3647
20241203,135000,12124877580,2995,2990,2995,2990,502
20241203,134900,12123376350,2990,2990,2995,2990,2721
20241203,134800,12115239760,2990,2985,2995,2985,3576
20241203,134700,12104555750,2985,2990,2995,2985,1411
20241203,134600,12100340710,2995,2980,2995,2980,1732
20241203,134500,12095162160,2980,2980,2990,2980,9238
20241203,134400,12067599890,2980,2980,2985,2980,5108
20241203,134300,12052377935,2980,2980,2985,2975,9660
20241203,134200,12023622695,2985,2985,2985,2980,722
20241203,134100,12021469400,2990,2985,2990,2980,2086
20241203,134000,12015246450,2985,2975,2985,2970,1173
20241203,133900,12011749490,2970,2980,2990,2970,17199
20241203,133800,11960588970,2990,2980,2990,2980,3092
20241203,133700,11951368670,2980,2980,2990,2975,10803
20241203,133600,11919180605,2980,2990,2990,2980,5736
20241203,133500,11902058305,2990,2995,3000,2985,5424
20241203,133400,11885828270,2995,2995,3005,2990,9982
20241203,133300,11855950305,3000,3005,3010,3000,14191
20241203,133200,11813370485,3005,3005,3010,3000,8416
20241203,133100,11788084050,3005,3000,3005,3000,1810
20241203,133000,11782649235,3005,3005,3005,3000,2786
20241203,132900,11774288080,3000,2990,3005,2985,17086
20241203,132800,11723009670,2990,2980,2995,2980,5465
20241203,132700,11706689520,2985,2980,2985,2980,2099
20241203,132600,11700432830,2985,2980,2985,2975,3862
20241203,132500,11688925610,2980,2980,2990,2970,26822
20241203,132400,11609245680,2985,2985,2990,2975,16907
20241203,132300,11558877825,2985,2990,2990,2980,4248
20241203,132200,11546194155,2990,2985,2990,2980,8555
20241203,132100,11520673050,2985,2985,2990,2985,1151
20241203,132000,11517236775,2985,2985,2990,2985,4804
20241203,131900,11502894925,2980,2990,2995,2975,17084
20241203,131800,11451889975,2990,3000,3000,2990,17305
20241203,131700,11400077900,2995,3000,3000,2995,10156
20241203,131600,11369634730,2995,2995,3005,2995,10576
20241203,131500,11337904150,3000,3005,3005,3000,13111
20241203,131400,11298559590,3005,2995,3005,2990,23944
20241203,131300,11226808210,2995,3010,3025,2995,49889
20241203,131200,11076806920,3010,3015,3025,3005,62678
20241203,131100,10887721055,3020,3015,3030,3005,46436
20241203,131000,10747675175,3015,3000,3035,3000,76487
20241203,130900,10516789395,3000,2995,3000,2990,68822
20241203,130800,10310646775,3000,2965,3000,2965,34583
20241203,130700,10207340965,2970,2955,2970,2955,2861
20241203,130600,10198847000,2960,2960,2970,2955,5869
20241203,130500,10181478105,2955,2960,2960,2955,5075
20241203,130400,10166468190,2960,2965,2970,2960,6002
20241203,130300,10148676160,2970,2975,2975,2970,17415
20241203,130200,10096952505,2970,2980,2980,2970,8085
20241203,130100,10072904335,2975,2970,2980,2970,13311
20241203,130000,10033320375,2975,2970,2980,2970,12122
20241203,125900,9997260290,2970,2970,2970,2965,1678
20241203,125800,9992278505,2970,2965,2970,2965,2421
20241203,125700,9985094330,2965,2975,2975,2965,27024
20241203,125600,9904799960,2975,2970,2975,2970,5268
20241203,125500,9889137350,2975,2955,2975,2955,24925
20241203,125400,9815201375,2955,2960,2960,2955,704
20241203,125300,9813119980,2955,2960,2960,2955,4020
20241203,125200,9801226970,2960,2955,2960,2955,2465
20241203,125100,9793940280,2955,2960,2960,2955,4546
20241203,125000,9780504740,2960,2960,2960,2955,1371
20241203,124900,9776448465,2960,2955,2960,2955,1823
20241203,124800,9771058185,2955,2955,2960,2955,6601
20241203,124700,9751551590,2955,2955,2960,2945,16915
20241203,124600,9701576640,2945,2940,2950,2940,9429
20241203,124500,9673788630,2945,2940,2945,2940,1470
20241203,124400,9669463500,2940,2945,2945,2940,1059
20241203,124300,9666347525,2945,2940,2945,2940,3076
20241203,124200,9657292845,2945,2940,2945,2940,1252
20241203,124100,9653607580,2945,2945,2945,2940,6626
20241203,124000,9634096150,2940,2940,2945,2940,1880
20241203,123900,9628568470,2940,2945,2945,2940,10446
20241203,123800,9597812125,2945,2945,2950,2945,1016
20241203,123700,9594819935,2950,2945,2950,2945,479
20241203,123600,9593409110,2950,2945,2950,2945,6062
20241203,123500,9575534000,2945,2950,2955,2945,7323
20241203,123400,9553933830,2955,2955,2955,2950,4954
20241203,123300,9539298860,2955,2955,2955,2950,632
20241203,123200,9537433175,2955,2950,2955,2945,2824
20241203,123100,9529104665,2950,2940,2950,2940,6686
20241203,123000,9509402405,2945,2945,2950,2940,3067
20241203,122900,9500371945,2950,2945,2950,2940,8457
20241203,122800,9475470450,2945,2940,2945,2940,1810
20241203,122700,9470145945,2940,2940,2945,2940,5637
20241203,122600,9453568915,2940,2940,2945,2940,1607
20241203,122500,9448844265,2940,2940,2945,2940,2911
20241203,122400,9440276015,2940,2940,2940,2940,3931
20241203,122300,9428718875,2940,2945,2945,2940,875
20241203,122200,9426145750,2945,2940,2945,2940,791
20241203,122100,9423818495,2945,2945,2945,2940,3235
20241203,122000,9414305670,2945,2945,2945,2940,938
20241203,121900,9411545690,2945,2935,2945,2935,3296
20241203,121800,9401855155,2935,2940,2940,2935,982
20241203,121700,9398972480,2940,2940,2940,2935,3174
20241203,121600,9389647250,2940,2940,2940,2935,3906
20241203,121500,9378165485,2940,2940,2945,2940,3253
20241203,121400,9368592505,2940,2945,2945,2940,445
20241203,121300,9367283955,2945,2940,2945,2940,1265
20241203,121200,9363561915,2940,2945,2945,2940,891
20241203,121100,9360942220,2945,2950,2950,2940,5412
20241203,121000,9345006350,2950,2940,2950,2940,2848
20241203,120900,9336611580,2945,2945,2950,2940,12776
20241203,120800,9299034515,2945,2945,2945,2940,2310
20241203,120700,9292235945,2945,2940,2945,2940,3903
20241203,120600,9280749720,2945,2945,2945,2940,1896
20241203,120500,9275174750,2940,2940,2945,2940,7886
20241203,120400,9251989285,2940,2940,2945,2940,864
20241203,120300,9249448880,2940,2945,2945,2940,5490
20241203,120200,9233284255,2940,2940,2945,2940,2254
20241203,120100,9226657490,2945,2940,2945,2940,2061
20241203,120000,9220597365,2940,2940,2945,2940,3201
20241203,115900,9211180790,2940,2945,2945,2940,4653
20241203,115800,9197500960,2940,2930,2945,2930,6409
20241203,115700,9178661215,2935,2935,2940,2930,5652
20241203,115600,9162062160,2940,2940,2940,2930,3882
20241203,115500,9150653030,2930,2935,2940,2930,1049
20241203,115400,9147576080,2935,2935,2945,2935,189
20241203,115300,9147021000,2935,2935,2940,2930,17414
20241203,115200,9095898670,2935,2935,2940,2930,2544
20241203,115100,9088440130,2935,2935,2940,2930,1321
20241203,115000,9084560525,2940,2935,2940,2930,1219
20241203,114900,9080984085,2935,2935,2935,2935,731
20241203,114800,9078838600,2935,2935,2935,2935,1810
20241203,114700,9073526250,2930,2930,2935,2925,2508
20241203,114600,9066171020,2930,2930,2935,2930,1978
20241203,114500,9060375140,2930,2930,2935,2930,1677
20241203,114400,9055456895,2930,2940,2940,2930,4937
20241203,114300,9040961300,2940,2940,2940,2935,2815
20241203,114200,9032687510,2940,2940,2945,2935,3660
20241203,114100,9021928970,2940,2940,2940,2930,2938
20241203,114000,9013309260,2935,2930,2940,2925,8110
20241203,113900,8989566620,2925,2930,2930,2925,3182
20241203,113800,8980255755,2930,2935,2940,2930,11477
20241203,113700,8946570505,2940,2930,2940,2930,3214
20241203,113600,8937123510,2940,2925,2940,2925,7116
20241203,113500,8916226355,2925,2925,2930,2920,2639
20241203,113400,8908509390,2925,2920,2925,2915,4897
20241203,113300,8894218500,2920,2920,2920,2915,11766
20241203,113200,8859899925,2920,2920,2920,2915,9010
20241203,113100,8833623685,2920,2920,2925,2910,8778
20241203,113000,8808022155,2920,2925,2925,2920,763
20241203,112900,8805792635,2925,2930,2930,2925,2293
20241203,112800,8799084085,2930,2930,2935,2925,2425
20241203,112700,8791981915,2925,2930,2935,2925,3094
20241203,112600,8782922305,2925,2930,2930,2925,4751
20241203,112500,8769024685,2930,2930,2940,2930,14145
20241203,112400,8727565835,2930,2940,2940,2930,6715
20241203,112300,8707858745,2940,2940,2945,2935,4242
20241203,112200,8695389055,2940,2935,2945,2930,5951
20241203,112100,8677912140,2930,2940,2945,2930,9332
20241203,112000,8650513470,2940,2930,2945,2925,11820
20241203,111900,8615806025,2930,2930,2930,2925,793
20241203,111800,8613484930,2925,2930,2930,2925,2949
20241203,111700,8604854165,2930,2930,2930,2925,1072
20241203,111600,8601717735,2930,2925,2930,2925,2028
20241203,111500,8595780135,2925,2935,2935,2920,9336
20241203,111400,8568402730,2920,2920,2930,2915,3674
20241203,111300,8557651815,2920,2925,2930,2920,4837
20241203,111200,8543514075,2930,2935,2935,2930,32603
20241203,111100,8447970190,2940,2930,2940,2930,4370
20241203,111000,8435141370,2935,2935,2940,2930,4554
20241203,110900,8421778245,2930,2925,2935,2925,7023
20241203,110800,8401202175,2925,2935,2935,2920,11952
20241203,110700,8366233315,2930,2915,2940,2915,14702
20241203,110600,8323148565,2915,2915,2920,2915,3356
20241203,110500,8313356060,2920,2920,2920,2915,10798
20241203,110400,8281839680,2920,2915,2920,2915,7968
20241203,110300,8258595560,2920,2910,2920,2905,29145
20241203,110200,8173782850,2910,2900,2910,2895,11797
20241203,110100,8139556150,2900,2885,2905,2885,28189
20241203,110000,8057953455,2885,2885,2890,2880,12322
20241203,105900,8022399080,2885,2885,2890,2885,10629
20241203,105800,7991720250,2885,2885,2890,2880,14750
20241203,105700,7949169455,2885,2885,2890,2880,17319
20241203,105600,7899205070,2885,2885,2890,2880,17298
20241203,105500,7849299535,2885,2885,2890,2880,14443
20241203,105400,7807662460,2885,2890,2890,2880,17453
20241203,105300,7757321680,2890,2895,2910,2885,32742
20241203,105200,7662585010,2900,2905,2915,2885,49541
20241203,105100,7519004860,2905,2910,2910,2900,9448
20241203,105000,7491562905,2915,2890,2915,2885,35272
20241203,104900,7389447540,2890,2890,2900,2890,16652
20241203,104800,7341302485,2890,2895,2900,2885,18206
20241203,104700,7288652155,2890,2905,2905,2880,50569
20241203,104600,7142587300,2905,2895,2905,2890,20422
20241203,104500,7083461130,2890,2880,2900,2870,34116
20241203,104400,6984965255,2870,2915,2920,2870,191252
20241203,104300,6431090340,2915,2920,2925,2915,40053
20241203,104200,6314240775,2920,2920,2930,2915,19364
20241203,104100,6257655785,2925,2920,2925,2915,24878
20241203,104000,6185007270,2920,2925,2930,2915,55482
20241203,103900,6022988225,2925,2935,2935,2925,30258
20241203,103800,5934382840,2935,2935,2940,2930,21670
20241203,103700,5870804870,2930,2940,2940,2930,17769
20241203,103600,5818729680,2930,2940,2945,2930,19056
20241203,103500,5762768210,2940,2940,2945,2935,42326
20241203,103400,5638486085,2935,2940,2945,2935,43315
20241203,103300,5511190735,2940,2945,2950,2940,33438
20241203,103200,5412838080,2945,2945,2950,2945,17633
20241203,103100,5360907695,2945,2950,2965,2945,42306
20241203,103000,5236157890,2950,2955,2965,2950,34538
20241203,102900,5134208170,2965,2960,2965,2950,29807
20241203,102800,5046141610,2955,2975,2975,2955,58672
20241203,102700,4872502870,2965,2975,2980,2965,34966
20241203,102600,4768639705,2975,2980,2985,2975,12019
20241203,102500,4732818795,2980,2980,2990,2980,11132
20241203,102400,4699618170,2980,2985,2990,2980,18315
20241203,102300,4644988900,2980,2990,2990,2980,12669
20241203,102200,4607191495,2995,2980,2995,2975,23540
20241203,102100,4536978205,2980,2955,3085,2950,267530
20241203,102000,3732393885,2960,2960,2965,2955,11081
20241203,101900,3699602530,2960,2955,2970,2955,8149
20241203,101800,3675471915,2960,2965,2965,2960,28944
20241203,101700,3589771420,2960,2965,2970,2960,7831
20241203,101600,3566561980,2970,2970,2970,2965,17017
20241203,101500,3516085905,2965,2980,2980,2965,24705
20241203,101400,3442636630,2980,2975,2980,2975,8777
20241203,101300,3416519355,2980,2970,2980,2970,7770
20241203,101200,3393419570,2970,2970,2980,2965,19839
20241203,101100,3334536740,2970,2970,2980,2965,26146
20241203,101000,3256881130,2980,2980,2990,2965,33774
20241203,100900,3156498095,2980,2985,2990,2980,13283
20241203,100800,3116902215,2985,2990,2990,2975,18571
20241203,100700,3061602665,2990,2995,2995,2980,1426
20241203,100600,3057349520,2980,2975,2995,2975,12271
20241203,100500,3020761845,2975,2975,2985,2975,7122
20241203,100400,2999571710,2985,2990,2990,2970,21022
20241203,100300,2937043155,2980,2990,2995,2975,32792
20241203,100200,2839289165,2985,3005,3005,2985,36673
20241203,100100,2729446660,3005,3005,3005,3000,1105
20241203,100000,2726131450,3000,3005,3005,3000,3544
20241203,095900,2715485655,3010,3005,3010,3005,2386
20241203,095800,2708312505,3005,2995,3010,2995,2254
20241203,095700,2701551170,2995,3005,3010,2995,23978
20241203,095600,2629620050,3005,3000,3005,2995,3432
20241203,095500,2619324135,3000,3000,3005,2995,10757
20241203,095400,2587091820,3000,3005,3005,3000,618
20241203,095300,2585237140,3000,2995,3000,2995,6030
20241203,095200,2567158380,3000,3000,3005,2995,18755
20241203,095100,2510887855,3010,3010,3010,3000,8062
20241203,095000,2486649975,3010,3005,3015,3005,4875
20241203,094900,2471995390,3010,3010,3015,3005,2520
20241203,094800,2464407430,3010,3015,3015,3005,17469
20241203,094700,2411873470,3010,3010,3015,3005,23819
20241203,094600,2340181680,3010,3015,3025,3005,22688
20241203,094500,2271842160,3025,3015,3025,3010,41660
20241203,094400,2146067710,3010,3020,3020,3010,7121
20241203,094300,2124599100,3015,3020,3020,3015,3137
20241203,094200,2115135780,3015,3025,3025,3015,7559
20241203,094100,2092309370,3020,3020,3025,3020,5920
20241203,094000,2074423720,3025,3035,3035,3025,10290
20241203,093900,2043296200,3030,3040,3040,3020,5500
20241203,093800,2026638010,3030,3020,3035,3015,9623
20241203,093700,1997540365,3010,3020,3020,3010,11737
20241203,093600,1962168260,3015,3020,3030,3015,9775
20241203,093500,1932677255,3020,3015,3035,3015,3559
20241203,093400,1921923560,3020,3035,3040,3020,19019
20241203,093300,1864363815,3040,3045,3045,3030,7366
20241203,093200,1841984450,3050,3050,3050,3030,13192
20241203,093100,1801857085,3050,3030,3050,3030,16720
20241203,093000,1751158850,3030,3055,3055,3030,9221
20241203,092900,1723108840,3055,3055,3060,3030,34029
20241203,092800,1619542625,3055,3050,3065,3050,16580
20241203,092700,1568823560,3055,3055,3055,3045,16968
20241203,092600,1517006925,3055,3050,3055,3050,7726
20241203,092500,1493428455,3050,3045,3050,3045,2132
20241203,092400,1486927800,3040,3040,3055,3040,13809
20241203,092300,1444844230,3040,3050,3060,3040,25612
20241203,092200,1366806905,3050,3050,3050,3040,3229
20241203,092100,1356970485,3050,3030,3055,3030,28027
20241203,092000,1271616810,3030,3030,3040,3025,5768
20241203,091900,1254151430,3040,3040,3045,3030,26859
20241203,091800,1172612955,3040,3040,3045,3035,28193
20241203,091700,1086846240,3035,3030,3035,3030,8891
20241203,091600,1059894415,3025,3030,3030,3025,6667
20241203,091500,1039703935,3035,3035,3040,3025,20155
20241203,091400,978513305,3035,3035,3040,3025,16389
20241203,091300,928789405,3030,3020,3030,3015,17172
20241203,091200,876855915,3020,3025,3025,3015,3798
20241203,091100,865374185,3020,3010,3020,3000,19506
20241203,091000,806541665,3010,3000,3015,2995,19079
20241203,090900,749273265,3010,3015,3015,2985,39248
20241203,090800,631767285,3005,3010,3010,3000,10623
20241203,090700,599841055,3010,3015,3015,3005,12499
20241203,090600,562184955,3015,3010,3020,3010,15324
20241203,090500,516000490,3015,3010,3015,3010,8063
20241203,090400,491716660,3015,2995,3020,2995,13465
20241203,090300,451227980,2985,3005,3010,2975,31499
20241203,090200,356940080,3000,3010,3015,2985,15717
20241203,090100,309712210,3010,2995,3015,2970,30907
20241203,090000,217234335,2995,2950,2995,2950,72933