stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,212600,7929518685,3045,3045,3045,3045,36496
20241203,212500,7929518685,3045,3045,3045,3045,0
20241203,212400,7929518685,3045,3045,3045,3045,0
20241203,212300,7929518685,3045,3045,3045,3045,0
20241203,212200,7929518685,3045,3045,3045,3045,0
20241203,212100,7929518685,3045,3045,3045,3045,0
20241203,212000,7929518685,3045,3045,3045,3045,0
20241203,211900,7929518685,3045,3045,3045,3045,0
20241203,211800,7929518685,3045,3045,3045,3045,0
20241203,211700,7929518685,3045,3045,3045,3045,0
20241203,211600,7929518685,3045,3045,3045,3045,0
20241203,211500,7929518685,3045,3045,3045,3045,0
20241203,211400,7929518685,3045,3045,3045,3045,0
20241203,211300,7929518685,3045,3045,3045,3045,0
20241203,211200,7929518685,3045,3045,3045,3045,0
20241203,211100,7929518685,3045,3045,3045,3045,0
20241203,211000,7929518685,3045,3045,3045,3045,0
20241203,210900,7929518685,3045,3045,3045,3045,0
20241203,210800,7929518685,3045,3045,3045,3045,0
20241203,210700,7929518685,3045,3045,3045,3045,0
20241203,210600,7929518685,3045,3045,3045,3045,0
20241203,210500,7929518685,3045,3045,3045,3045,0
20241203,210400,7929518685,3045,3045,3045,3045,0
20241203,210300,7929518685,3045,3045,3045,3045,0
20241203,210200,7929518685,3045,3045,3045,3045,0
20241203,210100,7929518685,3045,3045,3045,3045,0
20241203,210000,7929518685,3045,3045,3045,3045,0
20241203,205900,7929518685,3045,3045,3045,3045,0
20241203,205800,7929518685,3045,3045,3045,3045,0
20241203,205700,7929518685,3045,3045,3045,3045,0
20241203,205600,7929518685,3045,3045,3045,3045,36496
20241203,205500,7929518685,3045,3045,3045,3045,0
20241203,205400,7929518685,3045,3045,3045,3045,0
20241203,205300,7929518685,3045,3045,3045,3045,0
20241203,205200,7929518685,3045,3045,3045,3045,0
20241203,205100,7929518685,3045,3045,3045,3045,0
20241203,205000,7929518685,3045,3045,3045,3045,0
20241203,204900,7929518685,3045,3045,3045,3045,0
20241203,204800,7929518685,3045,3045,3045,3045,0
20241203,204700,7929518685,3045,3045,3045,3045,0
20241203,204600,7929518685,3045,3045,3045,3045,0
20241203,204500,7929518685,3045,3045,3045,3045,0
20241203,204400,7929518685,3045,3045,3045,3045,0
20241203,204300,7929518685,3045,3045,3045,3045,0
20241203,204200,7929518685,3045,3045,3045,3045,0
20241203,204100,7929518685,3045,3045,3045,3045,0
20241203,204000,7929518685,3045,3045,3045,3045,0
20241203,203900,7929518685,3045,3045,3045,3045,0
20241203,203800,7929518685,3045,3045,3045,3045,0
20241203,203700,7929518685,3045,3045,3045,3045,0
20241203,203600,7929518685,3045,3045,3045,3045,0
20241203,203500,7929518685,3045,3045,3045,3045,0
20241203,203400,7929518685,3045,3045,3045,3045,0
20241203,203300,7929518685,3045,3045,3045,3045,0
20241203,203200,7929518685,3045,3045,3045,3045,0
20241203,203100,7929518685,3045,3045,3045,3045,0
20241203,203000,7929518685,3045,3045,3045,3045,0
20241203,202900,7929518685,3045,3045,3045,3045,0
20241203,202800,7929518685,3045,3045,3045,3045,0
20241203,202700,7929518685,3045,3045,3045,3045,0
20241203,202600,7929518685,3045,3045,3045,3045,36496
20241203,202500,7929518685,3045,3045,3045,3045,0
20241203,202400,7929518685,3045,3045,3045,3045,0
20241203,202300,7929518685,3045,3045,3045,3045,0
20241203,202200,7929518685,3045,3045,3045,3045,0
20241203,202100,7929518685,3045,3045,3045,3045,0
20241203,202000,7929518685,3045,3045,3045,3045,0
20241203,201900,7929518685,3045,3045,3045,3045,0
20241203,201800,7929518685,3045,3045,3045,3045,0
20241203,201700,7929518685,3045,3045,3045,3045,0
20241203,201600,7929518685,3045,3045,3045,3045,0
20241203,201500,7929518685,3045,3045,3045,3045,0
20241203,201400,7929518685,3045,3045,3045,3045,0
20241203,201300,7929518685,3045,3045,3045,3045,0
20241203,201200,7929518685,3045,3045,3045,3045,0
20241203,201100,7929518685,3045,3045,3045,3045,0
20241203,201000,7929518685,3045,3045,3045,3045,0
20241203,200900,7929518685,3045,3045,3045,3045,0
20241203,200800,7929518685,3045,3045,3045,3045,0
20241203,200700,7929518685,3045,3045,3045,3045,0
20241203,200600,7929518685,3045,3045,3045,3045,0
20241203,200500,7929518685,3045,3045,3045,3045,0
20241203,200400,7929518685,3045,3045,3045,3045,0
20241203,200300,7929518685,3045,3045,3045,3045,0
20241203,200200,7929518685,3045,3045,3045,3045,0
20241203,200100,7929518685,3045,3045,3045,3045,0
20241203,200000,7929518685,3045,3045,3045,3045,0
20241203,195900,7929518685,3045,3045,3045,3045,0
20241203,195800,7929518685,3045,3045,3045,3045,0
20241203,195700,7929518685,3045,3045,3045,3045,0
20241203,195600,7929518685,3045,3045,3045,3045,36496
20241203,195500,7929518685,3045,3045,3045,3045,0
20241203,195400,7929518685,3045,3045,3045,3045,0
20241203,195300,7929518685,3045,3045,3045,3045,0
20241203,195200,7929518685,3045,3045,3045,3045,0
20241203,195100,7929518685,3045,3045,3045,3045,0
20241203,195000,7929518685,3045,3045,3045,3045,0
20241203,194900,7929518685,3045,3045,3045,3045,0
20241203,194800,7929518685,3045,3045,3045,3045,0
20241203,194700,7929518685,3045,3045,3045,3045,0
20241203,194600,7929518685,3045,3045,3045,3045,0
20241203,194500,7929518685,3045,3045,3045,3045,0
20241203,194400,7929518685,3045,3045,3045,3045,0
20241203,194300,7929518685,3045,3045,3045,3045,0
20241203,194200,7929518685,3045,3045,3045,3045,0
20241203,194100,7929518685,3045,3045,3045,3045,0
20241203,194000,7929518685,3045,3045,3045,3045,0
20241203,193900,7929518685,3045,3045,3045,3045,0
20241203,193800,7929518685,3045,3045,3045,3045,0
20241203,193700,7929518685,3045,3045,3045,3045,0
20241203,193600,7929518685,3045,3045,3045,3045,0
20241203,193500,7929518685,3045,3045,3045,3045,0
20241203,193400,7929518685,3045,3045,3045,3045,0
20241203,193300,7929518685,3045,3045,3045,3045,0
20241203,193200,7929518685,3045,3045,3045,3045,0
20241203,193100,7929518685,3045,3045,3045,3045,0
20241203,193000,7929518685,3045,3045,3045,3045,0
20241203,192900,7929518685,3045,3045,3045,3045,0
20241203,192800,7929518685,3045,3045,3045,3045,0
20241203,192700,7929518685,3045,3045,3045,3045,0
20241203,192600,7929518685,3045,3045,3045,3045,36496
20241203,192500,7929518685,3045,3045,3045,3045,0
20241203,192400,7929518685,3045,3045,3045,3045,0
20241203,192300,7929518685,3045,3045,3045,3045,0
20241203,192200,7929518685,3045,3045,3045,3045,0
20241203,192100,7929518685,3045,3045,3045,3045,0
20241203,192000,7929518685,3045,3045,3045,3045,0
20241203,191900,7929518685,3045,3045,3045,3045,0
20241203,191800,7929518685,3045,3045,3045,3045,0
20241203,191700,7929518685,3045,3045,3045,3045,0
20241203,191600,7929518685,3045,3045,3045,3045,0
20241203,191500,7929518685,3045,3045,3045,3045,0
20241203,191400,7929518685,3045,3045,3045,3045,0
20241203,191300,7929518685,3045,3045,3045,3045,0
20241203,191200,7929518685,3045,3045,3045,3045,0
20241203,191100,7929518685,3045,3045,3045,3045,0
20241203,191000,7929518685,3045,3045,3045,3045,0
20241203,190900,7929518685,3045,3045,3045,3045,0
20241203,190800,7929518685,3045,3045,3045,3045,0
20241203,190700,7929518685,3045,3045,3045,3045,0
20241203,190600,7929518685,3045,3045,3045,3045,0
20241203,190500,7929518685,3045,3045,3045,3045,0
20241203,190400,7929518685,3045,3045,3045,3045,0
20241203,190300,7929518685,3045,3045,3045,3045,0
20241203,190200,7929518685,3045,3045,3045,3045,0
20241203,190100,7929518685,3045,3045,3045,3045,0
20241203,190000,7929518685,3045,3045,3045,3045,0
20241203,185900,7929518685,3045,3045,3045,3045,0
20241203,185800,7929518685,3045,3045,3045,3045,0
20241203,185700,7929518685,3045,3045,3045,3045,0
20241203,185600,7929518685,3045,3045,3045,3045,36496
20241203,185500,7929518685,3045,3045,3045,3045,0
20241203,185400,7929518685,3045,3045,3045,3045,0
20241203,185300,7929518685,3045,3045,3045,3045,0
20241203,185200,7929518685,3045,3045,3045,3045,0
20241203,185100,7929518685,3045,3045,3045,3045,0
20241203,185000,7929518685,3045,3045,3045,3045,0
20241203,184900,7929518685,3045,3045,3045,3045,0
20241203,184800,7929518685,3045,3045,3045,3045,0
20241203,184700,7929518685,3045,3045,3045,3045,0
20241203,184600,7929518685,3045,3045,3045,3045,0
20241203,184500,7929518685,3045,3045,3045,3045,0
20241203,184400,7929518685,3045,3045,3045,3045,0
20241203,184300,7929518685,3045,3045,3045,3045,0
20241203,184200,7929518685,3045,3045,3045,3045,0
20241203,184100,7929518685,3045,3045,3045,3045,0
20241203,184000,7929518685,3045,3045,3045,3045,0
20241203,183900,7929518685,3045,3045,3045,3045,0
20241203,183800,7929518685,3045,3045,3045,3045,0
20241203,183700,7929518685,3045,3045,3045,3045,0
20241203,183600,7929518685,3045,3045,3045,3045,0
20241203,183500,7929518685,3045,3045,3045,3045,0
20241203,183400,7929518685,3045,3045,3045,3045,0
20241203,183300,7929518685,3045,3045,3045,3045,0
20241203,183200,7929518685,3045,3045,3045,3045,0
20241203,183100,7929518685,3045,3045,3045,3045,0
20241203,183000,7929518685,3045,3045,3045,3045,0
20241203,182900,7929518685,3045,3045,3045,3045,0
20241203,182800,7929518685,3045,3045,3045,3045,0
20241203,182700,7929518685,3045,3045,3045,3045,0
20241203,182600,7929518685,3045,3045,3045,3045,36496
20241203,182500,7929518685,3045,3045,3045,3045,0
20241203,182400,7929518685,3045,3045,3045,3045,0
20241203,182300,7929518685,3045,3045,3045,3045,0
20241203,182200,7929518685,3045,3045,3045,3045,0
20241203,182100,7929518685,3045,3045,3045,3045,0
20241203,182000,7929518685,3045,3045,3045,3045,0
20241203,181900,7929518685,3045,3045,3045,3045,0
20241203,181800,7929518685,3045,3045,3045,3045,0
20241203,181700,7929518685,3045,3045,3045,3045,0
20241203,181600,7929518685,3045,3045,3045,3045,0
20241203,181500,7929518685,3045,3045,3045,3045,0
20241203,181400,7929518685,3045,3045,3045,3045,0
20241203,181300,7929518685,3045,3045,3045,3045,0
20241203,181200,7929518685,3045,3045,3045,3045,0
20241203,181100,7929518685,3045,3045,3045,3045,0
20241203,181000,7929518685,3045,3045,3045,3045,0
20241203,180900,7929518685,3045,3045,3045,3045,0
20241203,180800,7929518685,3045,3045,3045,3045,0
20241203,180700,7929518685,3045,3045,3045,3045,0
20241203,180600,7929518685,3045,3045,3045,3045,0
20241203,180500,7929518685,3045,3045,3045,3045,0
20241203,180400,7929518685,3045,3045,3045,3045,0
20241203,180300,7929518685,3045,3045,3045,3045,0
20241203,180200,7929518685,3045,3045,3045,3045,0
20241203,180100,7929518685,3045,3045,3045,3045,0
20241203,180000,7929518685,3045,3045,3045,3045,0
20241203,175900,7929518685,3045,3045,3045,3045,0
20241203,175800,7929518685,3045,3045,3045,3045,0
20241203,175700,7929518685,3045,3045,3045,3045,0
20241203,175600,7929518685,3045,3045,3045,3045,36496
20241203,175500,7929518685,3045,3045,3045,3045,0
20241203,175400,7929518685,3045,3045,3045,3045,0
20241203,175300,7929518685,3045,3045,3045,3045,0
20241203,175200,7929518685,3045,3045,3045,3045,0
20241203,175100,7929518685,3045,3045,3045,3045,0
20241203,175000,7929518685,3045,3045,3045,3045,0
20241203,174900,7929518685,3045,3045,3045,3045,0
20241203,174800,7929518685,3045,3045,3045,3045,0
20241203,174700,7929518685,3045,3045,3045,3045,0
20241203,174600,7929518685,3045,3045,3045,3045,0
20241203,174500,7929518685,3045,3045,3045,3045,0
20241203,174400,7929518685,3045,3045,3045,3045,0
20241203,174300,7929518685,3045,3045,3045,3045,0
20241203,174200,7929518685,3045,3045,3045,3045,0
20241203,174100,7929518685,3045,3045,3045,3045,0
20241203,174000,7929518685,3045,3045,3045,3045,0
20241203,173900,7929518685,3045,3045,3045,3045,0
20241203,173800,7929518685,3045,3045,3045,3045,0
20241203,173700,7929518685,3045,3045,3045,3045,0
20241203,173600,7929518685,3045,3045,3045,3045,0
20241203,173500,7929518685,3045,3045,3045,3045,0
20241203,173400,7929518685,3045,3045,3045,3045,0
20241203,173300,7929518685,3045,3045,3045,3045,0
20241203,173200,7929518685,3045,3045,3045,3045,0
20241203,173100,7929518685,3045,3045,3045,3045,0
20241203,173000,7929518685,3045,3045,3045,3045,0
20241203,172900,7929518685,3045,3045,3045,3045,0
20241203,172800,7929518685,3045,3045,3045,3045,0
20241203,172700,7929518685,3045,3045,3045,3045,0
20241203,172600,7929518685,3045,3045,3045,3045,36496
20241203,172500,7929518685,3045,3045,3045,3045,0
20241203,172400,7929518685,3045,3045,3045,3045,0
20241203,172300,7929518685,3045,3045,3045,3045,0
20241203,172200,7929518685,3045,3045,3045,3045,0
20241203,172100,7929518685,3045,3045,3045,3045,0
20241203,172000,7929518685,3045,3045,3045,3045,0
20241203,171900,7929518685,3045,3045,3045,3045,0
20241203,171800,7929518685,3045,3045,3045,3045,0
20241203,171700,7929518685,3045,3045,3045,3045,0
20241203,171600,7929518685,3045,3045,3045,3045,0
20241203,171500,7929518685,3045,3045,3045,3045,0
20241203,171400,7929518685,3045,3045,3045,3045,0
20241203,171300,7929518685,3045,3045,3045,3045,0
20241203,171200,7929518685,3045,3045,3045,3045,0
20241203,171100,7929518685,3045,3045,3045,3045,0
20241203,171000,7929518685,3045,3045,3045,3045,0
20241203,170900,7929518685,3045,3045,3045,3045,0
20241203,170800,7929518685,3045,3045,3045,3045,0
20241203,170700,7929518685,3045,3045,3045,3045,0
20241203,170600,7929518685,3045,3045,3045,3045,0
20241203,170500,7929518685,3045,3045,3045,3045,0
20241203,170400,7929518685,3045,3045,3045,3045,0
20241203,170300,7929518685,3045,3045,3045,3045,0
20241203,170200,7929518685,3045,3045,3045,3045,0
20241203,170100,7929518685,3045,3045,3045,3045,0
20241203,170000,7929518685,3045,3045,3045,3045,0
20241203,165900,7929518685,3045,3045,3045,3045,0
20241203,165800,7929518685,3045,3045,3045,3045,0
20241203,165700,7929518685,3045,3045,3045,3045,0
20241203,165600,7929518685,3045,3045,3045,3045,36496
20241203,165500,7929518685,3045,3045,3045,3045,0
20241203,165400,7929518685,3045,3045,3045,3045,0
20241203,165300,7929518685,3045,3045,3045,3045,0
20241203,165200,7929518685,3045,3045,3045,3045,0
20241203,165100,7929518685,3045,3045,3045,3045,0
20241203,165000,7929518685,3045,3045,3045,3045,0
20241203,164900,7929518685,3045,3045,3045,3045,0
20241203,164800,7929518685,3045,3045,3045,3045,0
20241203,164700,7929518685,3045,3045,3045,3045,0
20241203,164600,7929518685,3045,3045,3045,3045,0
20241203,164500,7929518685,3045,3045,3045,3045,0
20241203,164400,7929518685,3045,3045,3045,3045,0
20241203,164300,7929518685,3045,3045,3045,3045,0
20241203,164200,7929518685,3045,3045,3045,3045,0
20241203,164100,7929518685,3045,3045,3045,3045,0
20241203,164000,7929518685,3045,3045,3045,3045,0
20241203,163900,7929518685,3045,3045,3045,3045,0
20241203,163800,7929518685,3045,3045,3045,3045,0
20241203,163700,7929518685,3045,3045,3045,3045,0
20241203,163600,7929518685,3045,3045,3045,3045,0
20241203,163500,7929518685,3045,3045,3045,3045,0
20241203,163400,7929518685,3045,3045,3045,3045,0
20241203,163300,7929518685,3045,3045,3045,3045,0
20241203,163200,7929518685,3045,3045,3045,3045,0
20241203,163100,7929518685,3045,3045,3045,3045,0
20241203,163000,7929518685,3045,3045,3045,3045,0
20241203,162900,7929518685,3045,3045,3045,3045,0
20241203,162800,7929518685,3045,3045,3045,3045,0
20241203,162700,7929518685,3045,3045,3045,3045,0
20241203,162600,7929518685,3045,3045,3045,3045,36496
20241203,162500,7929518685,3045,3045,3045,3045,0
20241203,162400,7929518685,3045,3045,3045,3045,0
20241203,162300,7929518685,3045,3045,3045,3045,0
20241203,162200,7929518685,3045,3045,3045,3045,0
20241203,162100,7929518685,3045,3045,3045,3045,0
20241203,162000,7929518685,3045,3045,3045,3045,0
20241203,161900,7929518685,3045,3045,3045,3045,0
20241203,161800,7929518685,3045,3045,3045,3045,0
20241203,161700,7929518685,3045,3045,3045,3045,0
20241203,161600,7929518685,3045,3045,3045,3045,0
20241203,161500,7929518685,3045,3045,3045,3045,0
20241203,161400,7929518685,3045,3045,3045,3045,0
20241203,161300,7929518685,3045,3045,3045,3045,0
20241203,161200,7929518685,3045,3045,3045,3045,0
20241203,161100,7929518685,3045,3045,3045,3045,0
20241203,161000,7929518685,3045,3045,3045,3045,0
20241203,160900,7929518685,3045,3045,3045,3045,0
20241203,160800,7929518685,3045,3045,3045,3045,0
20241203,160700,7929518685,3045,3045,3045,3045,0
20241203,160600,7929518685,3045,3045,3045,3045,0
20241203,160500,7929518685,3045,3045,3045,3045,0
20241203,160400,7929518685,3045,3045,3045,3045,0
20241203,160300,7929518685,3045,3045,3045,3045,0
20241203,160200,7929518685,3045,3045,3045,3045,0
20241203,160100,7929518685,3045,3045,3045,3045,0
20241203,160000,7929518685,3045,3045,3045,3045,0
20241203,155900,7929518685,3045,3045,3045,3045,0
20241203,155800,7929518685,3045,3045,3045,3045,0
20241203,155700,7929518685,3045,3045,3045,3045,0
20241203,155600,7929518685,3045,3045,3045,3045,36496
20241203,155500,7929518685,3045,3045,3045,3045,0
20241203,155400,7929518685,3045,3045,3045,3045,0
20241203,155300,7929518685,3045,3045,3045,3045,0
20241203,155200,7929518685,3045,3045,3045,3045,0
20241203,155100,7929518685,3045,3045,3045,3045,0
20241203,155000,7929518685,3045,3045,3045,3045,0
20241203,154900,7929518685,3045,3045,3045,3045,0
20241203,154800,7929518685,3045,3045,3045,3045,0
20241203,154700,7929518685,3045,3045,3045,3045,0
20241203,154600,7929518685,3045,3045,3045,3045,0
20241203,154500,7929518685,3045,3045,3045,3045,0
20241203,154400,7929518685,3045,3045,3045,3045,0
20241203,154300,7929518685,3045,3045,3045,3045,0
20241203,154200,7929518685,3045,3045,3045,3045,0
20241203,154100,7929518685,3045,3045,3045,3045,0
20241203,154000,7929518685,3045,3045,3045,3045,0
20241203,153900,7929518685,3045,3045,3045,3045,0
20241203,153800,7929518685,3045,3045,3045,3045,0
20241203,153700,7929518685,3045,3045,3045,3045,0
20241203,153600,7929518685,3045,3045,3045,3045,0
20241203,153500,7929518685,3045,3045,3045,3045,0
20241203,153400,7929518685,3045,3045,3045,3045,0
20241203,153300,7929518685,3045,3045,3045,3045,0
20241203,153200,7929518685,3045,3045,3045,3045,0
20241203,153100,7929518685,3045,3045,3045,3045,0
20241203,153000,7929518685,3045,3045,3045,3045,36496
20241203,152900,7818388365,3075,3075,3075,3075,0
20241203,152800,7818388365,3075,3075,3075,3075,0
20241203,152700,7818388365,3075,3075,3075,3075,0
20241203,152600,7818388365,3075,3075,3075,3075,0
20241203,152500,7818388365,3075,3075,3075,3075,0
20241203,152400,7818388365,3075,3075,3075,3075,0
20241203,152300,7818388365,3075,3075,3075,3075,0
20241203,152200,7818388365,3075,3075,3075,3075,0
20241203,152100,7818388365,3075,3075,3075,3075,0
20241203,152000,7818388365,3075,3075,3075,3075,0
20241203,151900,7818388365,3075,3075,3075,3070,11139
20241203,151800,7784153840,3070,3075,3075,3065,3957
20241203,151700,7771994115,3070,3065,3070,3055,9791
20241203,151600,7741985365,3065,3055,3065,3055,15402
20241203,151500,7694849065,3060,3055,3060,3055,4696
20241203,151400,7680492560,3060,3060,3060,3050,3859
20241203,151300,7668703450,3060,3055,3060,3055,4229
20241203,151200,7655777710,3060,3050,3060,3050,5453
20241203,151100,7639132735,3055,3055,3060,3045,8483
20241203,151000,7613245330,3055,3050,3055,3040,13293
20241203,150900,7572704520,3045,3040,3050,3040,3004
20241203,150800,7563558440,3045,3045,3045,3045,996
20241203,150700,7560525620,3045,3045,3045,3040,1264
20241203,150600,7556677020,3040,3045,3045,3040,5305
20241203,150500,7540540910,3045,3050,3050,3040,5196
20241203,150400,7524728595,3050,3045,3050,3040,10118
20241203,150300,7493919785,3045,3045,3050,3045,8695
20241203,150200,7467412060,3050,3045,3050,3045,1647
20241203,150100,7462390335,3050,3050,3050,3045,619
20241203,150000,7460504950,3045,3045,3050,3045,1255
20241203,145900,7456683385,3050,3050,3050,3045,525
20241203,145800,7455083730,3050,3050,3055,3045,3762
20241203,145700,7443607955,3045,3050,3050,3045,1589
20241203,145600,7438763915,3050,3055,3055,3050,1322
20241203,145500,7434731730,3055,3060,3060,3045,3158
20241203,145400,7425111075,3050,3060,3060,3050,1702
20241203,145300,7419916845,3050,3050,3060,3045,2411
20241203,145200,7412563495,3050,3050,3050,3045,565
20241203,145100,7410840800,3050,3045,3050,3040,649
20241203,145000,7408864665,3045,3045,3045,3040,407
20241203,144900,7407626655,3045,3040,3045,3040,1698
20241203,144800,7402456295,3045,3040,3045,3040,1215
20241203,144700,7398762550,3045,3040,3045,3040,1367
20241203,144600,7394606755,3045,3045,3045,3035,6432
20241203,144500,7375069740,3040,3045,3050,3040,5621
20241203,144400,7357980915,3045,3045,3050,3035,7845
20241203,144300,7334115700,3050,3050,3050,3045,9297
20241203,144200,7305771360,3060,3050,3060,3050,3546
20241203,144100,7294942505,3050,3060,3065,3050,7051
20241203,144000,7273404300,3070,3070,3070,3060,1126
20241203,143900,7269955530,3070,3060,3075,3055,7846
20241203,143800,7245903270,3060,3050,3060,3050,865
20241203,143700,7243257320,3055,3060,3060,3055,2489
20241203,143600,7235651205,3060,3055,3060,3055,247
20241203,143500,7234896355,3060,3055,3060,3055,6476
20241203,143400,7215111905,3060,3060,3060,3055,384
20241203,143300,7213937160,3060,3060,3060,3055,3651
20241203,143200,7202779405,3060,3060,3060,3055,294
20241203,143100,7201880005,3060,3065,3070,3055,11531
20241203,143000,7166551030,3070,3070,3070,3065,1737
20241203,142900,7161226085,3065,3065,3070,3065,5516
20241203,142800,7144319405,3070,3070,3070,3070,732
20241203,142700,7142072165,3070,3065,3070,3065,5823
20241203,142600,7124215060,3070,3075,3075,3065,2998
20241203,142500,7115014825,3075,3075,3075,3070,1745
20241203,142400,7109654575,3075,3075,3075,3075,206
20241203,142300,7109021125,3080,3075,3080,3075,2961
20241203,142200,7099903675,3080,3085,3085,3075,137
20241203,142100,7099481750,3085,3065,3090,3065,12806
20241203,142000,7060081680,3065,3065,3065,3060,2124
20241203,141900,7053582220,3060,3060,3065,3060,717
20241203,141800,7051388075,3065,3060,3065,3060,824
20241203,141700,7048866565,3065,3065,3065,3060,904
20241203,141600,7046100305,3060,3065,3065,3060,790
20241203,141500,7043681470,3065,3060,3065,3060,4950
20241203,141400,7028531935,3065,3060,3065,3060,2278
20241203,141300,7021561240,3060,3065,3065,3055,601
20241203,141200,7019724075,3060,3060,3065,3060,1220
20241203,141100,7015990865,3065,3060,3065,3060,3
20241203,141000,7015981675,3065,3065,3065,3065,52
20241203,140900,7015822295,3070,3060,3070,3060,2611
20241203,140800,7007828195,3070,3070,3070,3060,519
20241203,140700,7006239205,3070,3065,3070,3060,202
20241203,140600,7005621035,3070,3065,3070,3055,7027
20241203,140500,6984101875,3065,3070,3070,3060,215
20241203,140400,6983443905,3070,3065,3070,3065,3929
20241203,140300,6971382855,3070,3070,3075,3065,447
20241203,140200,6970010730,3075,3060,3075,3060,3299
20241203,140100,6959913555,3075,3065,3075,3060,727
20241203,140000,6957687660,3075,3075,3090,3070,12661
20241203,135900,6918727385,3080,3090,3090,3075,2113
20241203,135800,6912215945,3085,3085,3085,3070,13402
20241203,135700,6870921185,3080,3080,3080,3080,2336
20241203,135600,6863726305,3075,3075,3075,3070,3819
20241203,135500,6851998570,3080,3080,3085,3075,5274
20241203,135400,6835769350,3080,3075,3080,3070,8580
20241203,135300,6809368185,3065,3050,3075,3050,10198
20241203,135200,6778131735,3055,3060,3060,3055,1284
20241203,135100,6774203110,3055,3060,3060,3055,729
20241203,135000,6771975960,3060,3055,3060,3050,1462
20241203,134900,6767516530,3050,3060,3060,3050,1097
20241203,134800,6764169640,3060,3060,3060,3060,903
20241203,134700,6761406460,3050,3060,3060,3045,4409
20241203,134600,6747947025,3055,3060,3060,3055,919
20241203,134500,6745138265,3060,3060,3065,3055,1209
20241203,134400,6741438720,3065,3065,3065,3055,2468
20241203,134300,6733890250,3060,3065,3065,3060,1137
20241203,134200,6730408195,3060,3060,3060,3060,416
20241203,134100,6729135235,3060,3055,3060,3055,349
20241203,134000,6728067975,3055,3040,3060,3040,12288
20241203,133900,6690608665,3040,3045,3045,3040,1545
20241203,133800,6685911205,3040,3040,3040,3035,179
20241203,133700,6685367185,3045,3035,3045,3035,390
20241203,133600,6684183425,3035,3045,3045,3035,3481
20241203,133500,6673601075,3045,3045,3045,3040,328
20241203,133400,6672602515,3045,3050,3050,3045,247
20241203,133300,6671849995,3050,3050,3050,3045,551
20241203,133200,6670171295,3050,3050,3050,3045,443
20241203,133100,6668820440,3050,3050,3050,3045,690
20241203,133000,6666718255,3050,3040,3050,3040,2464
20241203,132900,6659216385,3040,3040,3040,3035,3357
20241203,132800,6649016685,3035,3040,3040,3035,197
20241203,132700,6648418500,3040,3040,3040,3035,466
20241203,132600,6647002620,3030,3035,3040,3030,1251
20241203,132500,6643206000,3035,3035,3040,3035,79
20241203,132400,6642966190,3040,3040,3040,3035,603
20241203,132300,6641136005,3040,3035,3040,3025,9441
20241203,132200,6612514835,3035,3030,3035,3030,2220
20241203,132100,6605787135,3035,3035,3035,3035,1429
20241203,132000,6601450120,3030,3035,3035,3030,1337
20241203,131900,6597393700,3035,3030,3035,3030,372
20241203,131800,6596265430,3035,3035,3035,3035,2692
20241203,131700,6588095210,3035,3025,3035,3025,1181
20241203,131600,6584517580,3030,3025,3030,3025,2397
20241203,131500,6577266615,3030,3030,3035,3025,603
20241203,131400,6575440050,3025,3025,3030,3025,7028
20241203,131300,6554147140,3030,3025,3030,3025,1910
20241203,131200,6548369370,3030,3025,3030,3025,4556
20241203,131100,6534587450,3030,3030,3030,3025,3399
20241203,131000,6524305450,3025,3030,3030,3025,2753
20241203,130900,6515975605,3030,3030,3030,3025,1109
20241203,130800,6512617765,3030,3025,3030,3025,6571
20241203,130700,6492729110,3030,3030,3030,3025,340
20241203,130600,6491700585,3030,3025,3030,3025,339
20241203,130500,6490674955,3030,3030,3035,3025,1149
20241203,130400,6487196185,3035,3030,3035,3025,2066
20241203,130300,6480938950,3035,3030,3035,3025,8079
20241203,130200,6456482310,3035,3030,3035,3030,2899
20241203,130100,6447698305,3035,3035,3035,3030,1222
20241203,130000,6443993075,3030,3030,3035,3030,2335
20241203,125900,6436918010,3035,3030,3035,3030,10662
20241203,125800,6404611775,3035,3030,3040,3030,1366
20241203,125700,6400466070,3035,3035,3040,3030,2629
20241203,125600,6392497930,3035,3035,3040,3030,852
20241203,125500,6389914590,3030,3040,3040,3030,3478
20241203,125400,6379371575,3040,3035,3040,3035,1009
20241203,125300,6376308770,3040,3040,3040,3035,1189
20241203,125200,6372700125,3035,3035,3040,3035,351
20241203,125100,6371634665,3040,3040,3040,3040,225
20241203,125000,6370950665,3040,3030,3040,3030,1393
20241203,124900,6366723050,3035,3030,3035,3025,5016
20241203,124800,6351524820,3035,3030,3035,3030,808
20241203,124700,6349073815,3030,3030,3035,3025,5653
20241203,124600,6331968530,3030,3030,3030,3025,348
20241203,124500,6330914530,3030,3025,3030,3025,2216
20241203,124400,6324204160,3030,3030,3030,3025,718
20241203,124300,6322031500,3025,3025,3030,3025,2629
20241203,124200,6314068585,3030,3030,3030,3025,3332
20241203,124100,6303989195,3025,3030,3030,3025,355
20241203,124000,6302914090,3025,3025,3030,3020,874
20241203,123900,6300271670,3025,3025,3030,3020,2498
20241203,123800,6292716695,3020,3025,3025,3020,2907
20241203,123700,6283923630,3025,3025,3025,3020,4758
20241203,123600,6269541475,3020,3025,3030,3020,2341
20241203,123500,6262460890,3030,3035,3035,3025,2102
20241203,123400,6256099150,3035,3030,3040,3025,6148
20241203,123300,6237478215,3040,3040,3040,3040,244
20241203,123200,6236736455,3040,3040,3045,3040,537
20241203,123100,6235103640,3040,3040,3045,3035,5223
20241203,123000,6219243215,3040,3045,3045,3040,3397
20241203,122900,6208905150,3045,3030,3045,3030,3093
20241203,122800,6199518415,3035,3035,3035,3030,2605
20241203,122700,6191619260,3035,3040,3040,3035,334
20241203,122600,6190605400,3030,3025,3030,3025,4286
20241203,122500,6177622215,3030,3025,3030,3020,11640
20241203,122400,6142419290,3030,3035,3040,3025,3054
20241203,122300,6133164935,3035,3035,3035,3025,12205
20241203,122200,6096149055,3030,3035,3035,3030,3081
20241203,122100,6086805545,3035,3035,3035,3035,1401
20241203,122000,6082553510,3030,3030,3035,3030,2284
20241203,121900,6075632640,3030,3035,3035,3030,4815
20241203,121800,6061036740,3035,3035,3035,3035,854
20241203,121700,6058444850,3035,3040,3040,3035,654
20241203,121600,6056457935,3040,3040,3040,3035,5856
20241203,121500,6038678360,3040,3035,3040,3035,677
20241203,121400,6036621870,3035,3035,3035,3035,3674
20241203,121300,6025471280,3035,3035,3035,3035,4031
20241203,121200,6013237195,3035,3045,3045,3035,575
20241203,121100,6011486370,3035,3040,3040,3035,1327
20241203,121000,6007456255,3040,3050,3050,3040,1703
20241203,120900,6002275475,3050,3045,3050,3040,3612
20241203,120800,5991288040,3045,3045,3050,3045,1515
20241203,120700,5986669575,3050,3050,3050,3045,2331
20241203,120600,5979566685,3045,3045,3050,3045,1134
20241203,120500,5976113405,3045,3045,3045,3045,440
20241203,120400,5974773605,3045,3045,3045,3045,103
20241203,120300,5974459970,3040,3040,3045,3040,688
20241203,120200,5972367270,3040,3045,3045,3040,563
20241203,120100,5970654070,3040,3040,3040,3040,900
20241203,120000,5967918070,3040,3040,3050,3040,1397
20241203,115900,5963670670,3040,3040,3040,3040,550
20241203,115800,5961998670,3040,3045,3045,3040,52
20241203,115700,5961840585,3055,3050,3055,3040,6161
20241203,115600,5943098120,3050,3055,3055,3050,4288
20241203,115500,5930019650,3050,3050,3050,3050,107
20241203,115400,5929693300,3050,3050,3050,3035,2309
20241203,115300,5922655800,3050,3035,3050,3035,3083
20241203,115200,5913277830,3035,3045,3045,3035,375
20241203,115100,5912137830,3045,3035,3045,3030,2896
20241203,115000,5903349510,3030,3035,3035,3030,2603
20241203,114900,5895449995,3035,3050,3050,3035,3344
20241203,114800,5885285760,3035,3035,3035,3035,700
20241203,114700,5883161260,3050,3040,3050,3035,3547
20241203,114600,5872395775,3035,3040,3050,3035,3065
20241203,114500,5863084450,3055,3045,3055,3045,1154
20241203,114400,5859565270,3040,3045,3045,3040,1876
20241203,114300,5853860820,3035,3045,3045,3035,5857
20241203,114200,5836067080,3045,3045,3045,3045,457
20241203,114100,5834675515,3045,3055,3055,3045,1350
20241203,114000,5830561665,3045,3055,3055,3045,4504
20241203,113900,5816836765,3045,3045,3055,3045,1748
20241203,113800,5811510505,3045,3045,3045,3045,261
20241203,113700,5810715760,3050,3050,3055,3045,6797
20241203,113600,5789986830,3050,3050,3055,3050,3400
20241203,113500,5779616285,3050,3040,3050,3035,3065
20241203,113400,5770291150,3030,3030,3035,3030,2576
20241203,113300,5762482075,3035,3030,3040,3030,2974
20241203,113200,5753457155,3035,3030,3035,3030,2387
20241203,113100,5746224300,3030,3030,3035,3025,6345
20241203,113000,5727003695,3030,3030,3035,3030,4434
20241203,112900,5713565795,3030,3040,3040,3030,12842
20241203,112800,5674603340,3040,3045,3045,3040,6535
20241203,112700,5654726640,3045,3050,3050,3045,1238
20241203,112600,5650955535,3045,3050,3050,3045,1868
20241203,112500,5645261085,3050,3050,3055,3050,2504
20241203,112400,5637622790,3050,3060,3070,3050,15223
20241203,112300,5591076835,3060,3060,3060,3060,382
20241203,112200,5589907915,3065,3065,3065,3065,10541
20241203,112100,5557599750,3065,3065,3070,3065,1072
20241203,112000,5554311570,3065,3060,3065,3060,1415
20241203,111900,5549980670,3060,3065,3065,3060,50
20241203,111800,5549827490,3060,3070,3075,3060,2920
20241203,111700,5540870160,3070,3070,3070,3065,614
20241203,111600,5538985235,3065,3070,3070,3065,4828
20241203,111500,5524187315,3070,3065,3070,3065,100
20241203,111400,5523880565,3075,3060,3075,3060,3928
20241203,111300,5511851135,3060,3060,3070,3060,2778
20241203,111200,5503334695,3060,3060,3065,3060,4830
20241203,111100,5488553890,3060,3060,3060,3055,3759
20241203,111000,5477054795,3060,3060,3060,3055,1197
20241203,110900,5473394860,3060,3060,3060,3060,333
20241203,110800,5472375880,3060,3060,3075,3060,3957
20241203,110700,5460265195,3075,3070,3075,3065,443
20241203,110600,5458904540,3070,3060,3075,3060,6576
20241203,110500,5438743820,3060,3065,3065,3060,2666
20241203,110400,5430578325,3065,3070,3070,3065,551
20241203,110300,5428889505,3055,3055,3070,3055,1970
20241203,110200,5422868570,3055,3055,3065,3055,1893
20241203,110100,5417074170,3050,3065,3065,3050,13328
20241203,110000,5376322955,3065,3060,3065,3060,6589
20241203,105900,5356154965,3060,3070,3070,3060,3818
20241203,105800,5344452835,3070,3070,3070,3065,5397
20241203,105700,5327905405,3070,3075,3075,3070,4778
20241203,105600,5313235270,3075,3090,3090,3075,811
20241203,105500,5310738370,3095,3075,3095,3075,1907
20241203,105400,5304853585,3075,3070,3080,3070,6867
20241203,105300,5283765120,3070,3085,3085,3070,2760
20241203,105200,5275266535,3090,3090,3095,3080,4226
20241203,105100,5262195665,3090,3075,3090,3070,1934
20241203,105000,5256254985,3075,3080,3090,3070,6437
20241203,104900,5236426330,3080,3080,3080,3075,10248
20241203,104800,5204891230,3080,3080,3080,3080,8706
20241203,104700,5178076750,3080,3085,3090,3080,395
20241203,104600,5176859515,3080,3095,3095,3080,1018
20241203,104500,5173723810,3080,3085,3095,3080,3007
20241203,104400,5164447210,3085,3085,3100,3085,1290
20241203,104300,5160467545,3085,3100,3100,3085,2541
20241203,104200,5152626835,3085,3095,3100,3085,13512
20241203,104100,5110831580,3100,3105,3105,3095,4941
20241203,104000,5095491205,3105,3090,3105,3080,12549
20241203,103900,5056617760,3080,3090,3095,3080,4175
20241203,103800,5043730015,3095,3085,3095,3080,4755
20241203,103700,5029043775,3090,3090,3095,3085,3919
20241203,103600,5016941340,3090,3090,3090,3085,4554
20241203,103500,5002871010,3090,3085,3090,3085,5534
20241203,103400,4985775240,3080,3090,3090,3080,5907
20241203,103300,4967541710,3090,3080,3090,3075,6530
20241203,103200,4947415125,3080,3070,3080,3070,4473
20241203,103100,4933655305,3070,3080,3080,3070,8043
20241203,103000,4908911735,3075,3075,3075,3070,9400
20241203,102900,4880011195,3080,3070,3080,3065,7091
20241203,102800,4858228275,3065,3070,3075,3065,3696
20241203,102700,4846880440,3070,3065,3070,3065,4370
20241203,102600,4833475075,3065,3055,3065,3050,5723
20241203,102500,4815968940,3050,3040,3050,3040,1513
20241203,102400,4811367120,3040,3045,3050,3040,3001
20241203,102300,4802237140,3045,3050,3055,3045,2101
20241203,102200,4795826475,3035,3040,3050,3035,3688
20241203,102100,4784613320,3040,3045,3045,3035,7306
20241203,102000,4762400130,3040,3045,3045,3040,6449
20241203,101900,4742790145,3045,3050,3050,3045,3796
20241203,101800,4731226090,3050,3055,3055,3050,7708
20241203,101700,4707708140,3060,3060,3060,3055,2576
20241203,101600,4699838000,3055,3065,3065,3055,8647
20241203,101500,4673374035,3065,3060,3065,3060,2886
20241203,101400,4664538960,3065,3060,3065,3050,6691
20241203,101300,4644067645,3060,3055,3070,3040,11297
20241203,101200,4609508390,3060,3075,3075,3045,24348
20241203,101100,4534935815,3075,3040,3075,3040,13130
20241203,101000,4494803040,3040,3045,3050,3040,7955
20241203,100900,4470612025,3045,3040,3050,3040,2628
20241203,100800,4462615760,3035,3045,3055,3035,12814
20241203,100700,4423565710,3040,3045,3050,3040,8420
20241203,100600,4397915355,3050,3040,3050,3040,8192
20241203,100500,4372972650,3035,3030,3050,3030,2184
20241203,100400,4366335740,3035,3015,3035,3015,14796
20241203,100300,4321639970,3020,3020,3020,3015,9551
20241203,100200,4292837475,3015,3020,3020,3015,7407
20241203,100100,4270501055,3020,3025,3025,3015,32402
20241203,100000,4172706645,3025,3035,3035,3020,8740
20241203,095900,4146265595,3035,3020,3040,3015,22896
20241203,095800,4077013740,3020,3025,3025,3015,19875
20241203,095700,4016990340,3025,3025,3030,3020,11107
20241203,095600,3983388025,3030,3030,3035,3025,27387
20241203,095500,3900429730,3035,3040,3045,3030,42345
20241203,095400,3771878345,3045,3045,3050,3040,4351
20241203,095300,3758648150,3050,3060,3060,3040,4688
20241203,095200,3744365375,3040,3055,3060,3040,14149
20241203,095100,3701255640,3060,3060,3060,3050,4213
20241203,095000,3688376515,3055,3060,3060,3055,5346
20241203,094900,3672031610,3060,3055,3060,3050,6842
20241203,094800,3651127425,3060,3060,3065,3055,2885
20241203,094700,3642301050,3065,3060,3070,3050,7554
20241203,094600,3619156055,3060,3040,3065,3040,8805
20241203,094500,3592329455,3040,3045,3065,3035,16132
20241203,094400,3543265890,3045,3055,3065,3045,24370
20241203,094300,3468923120,3055,3070,3070,3050,11166
20241203,094200,3434806430,3070,3055,3070,3050,11750
20241203,094100,3398832750,3055,3060,3065,3045,16458
20241203,094000,3348621140,3050,3065,3070,3050,32915
20241203,093900,3247894220,3070,3065,3075,3065,9406
20241203,093800,3219058240,3120,3065,3120,3060,18444
20241203,093700,3162200100,3065,3070,3070,3065,13198
20241203,093600,3121730620,3070,3070,3085,3070,6769
20241203,093500,3100937060,3065,3095,3095,3065,12265
20241203,093400,3063276500,3070,3060,3110,3060,18966
20241203,093300,3004865480,3060,3060,3065,3060,13493
20241203,093200,2963573020,3060,3065,3080,3060,7110
20241203,093100,2941778085,3060,3065,3075,3060,5633
20241203,093000,2924536670,3065,3065,3075,3060,11251
20241203,092900,2890051120,3080,3060,3080,3060,11207
20241203,092800,2855718820,3065,3075,3075,3060,8488
20241203,092700,2829682650,3075,3080,3085,3070,13153
20241203,092600,2789250675,3085,3080,3090,3075,6308
20241203,092500,2769821840,3075,3085,3090,3075,4018
20241203,092400,2757436500,3085,3080,3100,3070,6774
20241203,092300,2736559500,3080,3105,3115,3080,29483
20241203,092200,2645330435,3100,3095,3120,3095,10801
20241203,092100,2611810080,3100,3130,3145,3090,36457
20241203,092000,2498187895,3120,3095,3150,3085,25653
20241203,091900,2418257485,3100,3055,3100,3055,23211
20241203,091800,2346810460,3060,3060,3065,3055,7638
20241203,091700,2323448400,3065,3040,3070,3040,21707
20241203,091600,2257139430,3050,3035,3050,3025,41514
20241203,091500,2131111905,3035,3040,3050,3030,28830
20241203,091400,2043570480,3050,3065,3065,3025,33029
20241203,091300,1943244985,3065,3080,3080,3015,85757
20241203,091200,1682542235,3080,3080,3095,3075,12707
20241203,091100,1643414820,3080,3095,3095,3075,46363
20241203,091000,1500247225,3095,3110,3125,3095,40691
20241203,090900,1373921280,3110,3125,3140,3110,15343
20241203,090800,1326022935,3125,3150,3150,3120,21215
20241203,090700,1259524150,3150,3110,3170,3110,40959
20241203,090600,1130966650,3120,3130,3135,3105,59523
20241203,090500,945500870,3140,3140,3150,3125,36111
20241203,090400,832481055,3140,3165,3175,3140,60053
20241203,090300,642762210,3175,3170,3190,3165,14448
20241203,090200,596887635,3170,3210,3225,3160,56196
20241203,090100,417355795,3225,3205,3245,3175,83529
20241203,090000,148837950,3210,3160,3230,3155,46865