stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,214000,12536945,2125,2125,2125,2125,5
20241203,213900,12536945,2125,2125,2125,2125,0
20241203,213800,12536945,2125,2125,2125,2125,0
20241203,213700,12536945,2125,2125,2125,2125,0
20241203,213600,12536945,2125,2125,2125,2125,0
20241203,213500,12536945,2125,2125,2125,2125,0
20241203,213400,12536945,2125,2125,2125,2125,0
20241203,213300,12536945,2125,2125,2125,2125,0
20241203,213200,12536945,2125,2125,2125,2125,0
20241203,213100,12536945,2125,2125,2125,2125,0
20241203,213000,12536945,2125,2125,2125,2125,0
20241203,212900,12536945,2125,2125,2125,2125,0
20241203,212800,12536945,2125,2125,2125,2125,0
20241203,212700,12536945,2125,2125,2125,2125,0
20241203,212600,12536945,2125,2125,2125,2125,0
20241203,212500,12536945,2125,2125,2125,2125,0
20241203,212400,12536945,2125,2125,2125,2125,0
20241203,212300,12536945,2125,2125,2125,2125,0
20241203,212200,12536945,2125,2125,2125,2125,0
20241203,212100,12536945,2125,2125,2125,2125,0
20241203,212000,12536945,2125,2125,2125,2125,0
20241203,211900,12536945,2125,2125,2125,2125,0
20241203,211800,12536945,2125,2125,2125,2125,0
20241203,211700,12536945,2125,2125,2125,2125,0
20241203,211600,12536945,2125,2125,2125,2125,0
20241203,211500,12536945,2125,2125,2125,2125,0
20241203,211400,12536945,2125,2125,2125,2125,0
20241203,211300,12536945,2125,2125,2125,2125,0
20241203,211200,12536945,2125,2125,2125,2125,0
20241203,211100,12536945,2125,2125,2125,2125,0
20241203,211000,12536945,2125,2125,2125,2125,5
20241203,210900,12536945,2125,2125,2125,2125,0
20241203,210800,12536945,2125,2125,2125,2125,0
20241203,210700,12536945,2125,2125,2125,2125,0
20241203,210600,12536945,2125,2125,2125,2125,0
20241203,210500,12536945,2125,2125,2125,2125,0
20241203,210400,12536945,2125,2125,2125,2125,0
20241203,210300,12536945,2125,2125,2125,2125,0
20241203,210200,12536945,2125,2125,2125,2125,0
20241203,210100,12536945,2125,2125,2125,2125,0
20241203,210000,12536945,2125,2125,2125,2125,0
20241203,205900,12536945,2125,2125,2125,2125,0
20241203,205800,12536945,2125,2125,2125,2125,0
20241203,205700,12536945,2125,2125,2125,2125,0
20241203,205600,12536945,2125,2125,2125,2125,0
20241203,205500,12536945,2125,2125,2125,2125,0
20241203,205400,12536945,2125,2125,2125,2125,0
20241203,205300,12536945,2125,2125,2125,2125,0
20241203,205200,12536945,2125,2125,2125,2125,0
20241203,205100,12536945,2125,2125,2125,2125,0
20241203,205000,12536945,2125,2125,2125,2125,0
20241203,204900,12536945,2125,2125,2125,2125,0
20241203,204800,12536945,2125,2125,2125,2125,0
20241203,204700,12536945,2125,2125,2125,2125,0
20241203,204600,12536945,2125,2125,2125,2125,0
20241203,204500,12536945,2125,2125,2125,2125,0
20241203,204400,12536945,2125,2125,2125,2125,0
20241203,204300,12536945,2125,2125,2125,2125,0
20241203,204200,12536945,2125,2125,2125,2125,0
20241203,204100,12536945,2125,2125,2125,2125,0
20241203,204000,12536945,2125,2125,2125,2125,5
20241203,203900,12536945,2125,2125,2125,2125,0
20241203,203800,12536945,2125,2125,2125,2125,0
20241203,203700,12536945,2125,2125,2125,2125,0
20241203,203600,12536945,2125,2125,2125,2125,0
20241203,203500,12536945,2125,2125,2125,2125,0
20241203,203400,12536945,2125,2125,2125,2125,0
20241203,203300,12536945,2125,2125,2125,2125,0
20241203,203200,12536945,2125,2125,2125,2125,0
20241203,203100,12536945,2125,2125,2125,2125,0
20241203,203000,12536945,2125,2125,2125,2125,0
20241203,202900,12536945,2125,2125,2125,2125,0
20241203,202800,12536945,2125,2125,2125,2125,0
20241203,202700,12536945,2125,2125,2125,2125,0
20241203,202600,12536945,2125,2125,2125,2125,0
20241203,202500,12536945,2125,2125,2125,2125,0
20241203,202400,12536945,2125,2125,2125,2125,0
20241203,202300,12536945,2125,2125,2125,2125,0
20241203,202200,12536945,2125,2125,2125,2125,0
20241203,202100,12536945,2125,2125,2125,2125,0
20241203,202000,12536945,2125,2125,2125,2125,0
20241203,201900,12536945,2125,2125,2125,2125,0
20241203,201800,12536945,2125,2125,2125,2125,0
20241203,201700,12536945,2125,2125,2125,2125,0
20241203,201600,12536945,2125,2125,2125,2125,0
20241203,201500,12536945,2125,2125,2125,2125,0
20241203,201400,12536945,2125,2125,2125,2125,0
20241203,201300,12536945,2125,2125,2125,2125,0
20241203,201200,12536945,2125,2125,2125,2125,0
20241203,201100,12536945,2125,2125,2125,2125,0
20241203,201000,12536945,2125,2125,2125,2125,5
20241203,200900,12536945,2125,2125,2125,2125,0
20241203,200800,12536945,2125,2125,2125,2125,0
20241203,200700,12536945,2125,2125,2125,2125,0
20241203,200600,12536945,2125,2125,2125,2125,0
20241203,200500,12536945,2125,2125,2125,2125,0
20241203,200400,12536945,2125,2125,2125,2125,0
20241203,200300,12536945,2125,2125,2125,2125,0
20241203,200200,12536945,2125,2125,2125,2125,0
20241203,200100,12536945,2125,2125,2125,2125,0
20241203,200000,12536945,2125,2125,2125,2125,0
20241203,195900,12536945,2125,2125,2125,2125,0
20241203,195800,12536945,2125,2125,2125,2125,0
20241203,195700,12536945,2125,2125,2125,2125,0
20241203,195600,12536945,2125,2125,2125,2125,0
20241203,195500,12536945,2125,2125,2125,2125,0
20241203,195400,12536945,2125,2125,2125,2125,0
20241203,195300,12536945,2125,2125,2125,2125,0
20241203,195200,12536945,2125,2125,2125,2125,0
20241203,195100,12536945,2125,2125,2125,2125,0
20241203,195000,12536945,2125,2125,2125,2125,0
20241203,194900,12536945,2125,2125,2125,2125,0
20241203,194800,12536945,2125,2125,2125,2125,0
20241203,194700,12536945,2125,2125,2125,2125,0
20241203,194600,12536945,2125,2125,2125,2125,0
20241203,194500,12536945,2125,2125,2125,2125,0
20241203,194400,12536945,2125,2125,2125,2125,0
20241203,194300,12536945,2125,2125,2125,2125,0
20241203,194200,12536945,2125,2125,2125,2125,0
20241203,194100,12536945,2125,2125,2125,2125,0
20241203,194000,12536945,2125,2125,2125,2125,5
20241203,193900,12536945,2125,2125,2125,2125,0
20241203,193800,12536945,2125,2125,2125,2125,0
20241203,193700,12536945,2125,2125,2125,2125,0
20241203,193600,12536945,2125,2125,2125,2125,0
20241203,193500,12536945,2125,2125,2125,2125,0
20241203,193400,12536945,2125,2125,2125,2125,0
20241203,193300,12536945,2125,2125,2125,2125,0
20241203,193200,12536945,2125,2125,2125,2125,0
20241203,193100,12536945,2125,2125,2125,2125,0
20241203,193000,12536945,2125,2125,2125,2125,0
20241203,192900,12536945,2125,2125,2125,2125,0
20241203,192800,12536945,2125,2125,2125,2125,0
20241203,192700,12536945,2125,2125,2125,2125,0
20241203,192600,12536945,2125,2125,2125,2125,0
20241203,192500,12536945,2125,2125,2125,2125,0
20241203,192400,12536945,2125,2125,2125,2125,0
20241203,192300,12536945,2125,2125,2125,2125,0
20241203,192200,12536945,2125,2125,2125,2125,0
20241203,192100,12536945,2125,2125,2125,2125,0
20241203,192000,12536945,2125,2125,2125,2125,0
20241203,191900,12536945,2125,2125,2125,2125,0
20241203,191800,12536945,2125,2125,2125,2125,0
20241203,191700,12536945,2125,2125,2125,2125,0
20241203,191600,12536945,2125,2125,2125,2125,0
20241203,191500,12536945,2125,2125,2125,2125,0
20241203,191400,12536945,2125,2125,2125,2125,0
20241203,191300,12536945,2125,2125,2125,2125,0
20241203,191200,12536945,2125,2125,2125,2125,0
20241203,191100,12536945,2125,2125,2125,2125,0
20241203,191000,12536945,2125,2125,2125,2125,5
20241203,190900,12536945,2125,2125,2125,2125,0
20241203,190800,12536945,2125,2125,2125,2125,0
20241203,190700,12536945,2125,2125,2125,2125,0
20241203,190600,12536945,2125,2125,2125,2125,0
20241203,190500,12536945,2125,2125,2125,2125,0
20241203,190400,12536945,2125,2125,2125,2125,0
20241203,190300,12536945,2125,2125,2125,2125,0
20241203,190200,12536945,2125,2125,2125,2125,0
20241203,190100,12536945,2125,2125,2125,2125,0
20241203,190000,12536945,2125,2125,2125,2125,0
20241203,185900,12536945,2125,2125,2125,2125,0
20241203,185800,12536945,2125,2125,2125,2125,0
20241203,185700,12536945,2125,2125,2125,2125,0
20241203,185600,12536945,2125,2125,2125,2125,0
20241203,185500,12536945,2125,2125,2125,2125,0
20241203,185400,12536945,2125,2125,2125,2125,0
20241203,185300,12536945,2125,2125,2125,2125,0
20241203,185200,12536945,2125,2125,2125,2125,0
20241203,185100,12536945,2125,2125,2125,2125,0
20241203,185000,12536945,2125,2125,2125,2125,0
20241203,184900,12536945,2125,2125,2125,2125,0
20241203,184800,12536945,2125,2125,2125,2125,0
20241203,184700,12536945,2125,2125,2125,2125,0
20241203,184600,12536945,2125,2125,2125,2125,0
20241203,184500,12536945,2125,2125,2125,2125,0
20241203,184400,12536945,2125,2125,2125,2125,0
20241203,184300,12536945,2125,2125,2125,2125,0
20241203,184200,12536945,2125,2125,2125,2125,0
20241203,184100,12536945,2125,2125,2125,2125,0
20241203,184000,12536945,2125,2125,2125,2125,5
20241203,183900,12536945,2125,2125,2125,2125,0
20241203,183800,12536945,2125,2125,2125,2125,0
20241203,183700,12536945,2125,2125,2125,2125,0
20241203,183600,12536945,2125,2125,2125,2125,0
20241203,183500,12536945,2125,2125,2125,2125,0
20241203,183400,12536945,2125,2125,2125,2125,0
20241203,183300,12536945,2125,2125,2125,2125,0
20241203,183200,12536945,2125,2125,2125,2125,0
20241203,183100,12536945,2125,2125,2125,2125,0
20241203,183000,12536945,2125,2125,2125,2125,0
20241203,182900,12536945,2125,2125,2125,2125,0
20241203,182800,12536945,2125,2125,2125,2125,0
20241203,182700,12536945,2125,2125,2125,2125,0
20241203,182600,12536945,2125,2125,2125,2125,0
20241203,182500,12536945,2125,2125,2125,2125,0
20241203,182400,12536945,2125,2125,2125,2125,0
20241203,182300,12536945,2125,2125,2125,2125,0
20241203,182200,12536945,2125,2125,2125,2125,0
20241203,182100,12536945,2125,2125,2125,2125,0
20241203,182000,12536945,2125,2125,2125,2125,0
20241203,181900,12536945,2125,2125,2125,2125,0
20241203,181800,12536945,2125,2125,2125,2125,0
20241203,181700,12536945,2125,2125,2125,2125,0
20241203,181600,12536945,2125,2125,2125,2125,0
20241203,181500,12536945,2125,2125,2125,2125,0
20241203,181400,12536945,2125,2125,2125,2125,0
20241203,181300,12536945,2125,2125,2125,2125,0
20241203,181200,12536945,2125,2125,2125,2125,0
20241203,181100,12536945,2125,2125,2125,2125,0
20241203,181000,12536945,2125,2125,2125,2125,5
20241203,180900,12536945,2125,2125,2125,2125,0
20241203,180800,12536945,2125,2125,2125,2125,0
20241203,180700,12536945,2125,2125,2125,2125,0
20241203,180600,12536945,2125,2125,2125,2125,0
20241203,180500,12536945,2125,2125,2125,2125,0
20241203,180400,12536945,2125,2125,2125,2125,0
20241203,180300,12536945,2125,2125,2125,2125,0
20241203,180200,12536945,2125,2125,2125,2125,0
20241203,180100,12536945,2125,2125,2125,2125,0
20241203,180000,12536945,2125,2125,2125,2125,0
20241203,175900,12536945,2125,2125,2125,2125,0
20241203,175800,12536945,2125,2125,2125,2125,0
20241203,175700,12536945,2125,2125,2125,2125,0
20241203,175600,12536945,2125,2125,2125,2125,0
20241203,175500,12536945,2125,2125,2125,2125,0
20241203,175400,12536945,2125,2125,2125,2125,0
20241203,175300,12536945,2125,2125,2125,2125,0
20241203,175200,12536945,2125,2125,2125,2125,0
20241203,175100,12536945,2125,2125,2125,2125,0
20241203,175000,12536945,2125,2125,2125,2125,0
20241203,174900,12536945,2125,2125,2125,2125,0
20241203,174800,12536945,2125,2125,2125,2125,0
20241203,174700,12536945,2125,2125,2125,2125,0
20241203,174600,12536945,2125,2125,2125,2125,0
20241203,174500,12536945,2125,2125,2125,2125,0
20241203,174400,12536945,2125,2125,2125,2125,0
20241203,174300,12536945,2125,2125,2125,2125,0
20241203,174200,12536945,2125,2125,2125,2125,0
20241203,174100,12536945,2125,2125,2125,2125,0
20241203,174000,12536945,2125,2125,2125,2125,5
20241203,173900,12536945,2125,2125,2125,2125,0
20241203,173800,12536945,2125,2125,2125,2125,0
20241203,173700,12536945,2125,2125,2125,2125,0
20241203,173600,12536945,2125,2125,2125,2125,0
20241203,173500,12536945,2125,2125,2125,2125,0
20241203,173400,12536945,2125,2125,2125,2125,0
20241203,173300,12536945,2125,2125,2125,2125,0
20241203,173200,12536945,2125,2125,2125,2125,0
20241203,173100,12536945,2125,2125,2125,2125,0
20241203,173000,12536945,2125,2125,2125,2125,0
20241203,172900,12536945,2125,2125,2125,2125,0
20241203,172800,12536945,2125,2125,2125,2125,0
20241203,172700,12536945,2125,2125,2125,2125,0
20241203,172600,12536945,2125,2125,2125,2125,0
20241203,172500,12536945,2125,2125,2125,2125,0
20241203,172400,12536945,2125,2125,2125,2125,0
20241203,172300,12536945,2125,2125,2125,2125,0
20241203,172200,12536945,2125,2125,2125,2125,0
20241203,172100,12536945,2125,2125,2125,2125,0
20241203,172000,12536945,2125,2125,2125,2125,0
20241203,171900,12536945,2125,2125,2125,2125,0
20241203,171800,12536945,2125,2125,2125,2125,0
20241203,171700,12536945,2125,2125,2125,2125,0
20241203,171600,12536945,2125,2125,2125,2125,0
20241203,171500,12536945,2125,2125,2125,2125,0
20241203,171400,12536945,2125,2125,2125,2125,0
20241203,171300,12536945,2125,2125,2125,2125,0
20241203,171200,12536945,2125,2125,2125,2125,0
20241203,171100,12536945,2125,2125,2125,2125,0
20241203,171000,12536945,2125,2125,2125,2125,5
20241203,170900,12536945,2125,2125,2125,2125,0
20241203,170800,12536945,2125,2125,2125,2125,0
20241203,170700,12536945,2125,2125,2125,2125,0
20241203,170600,12536945,2125,2125,2125,2125,0
20241203,170500,12536945,2125,2125,2125,2125,0
20241203,170400,12536945,2125,2125,2125,2125,0
20241203,170300,12536945,2125,2125,2125,2125,0
20241203,170200,12536945,2125,2125,2125,2125,0
20241203,170100,12536945,2125,2125,2125,2125,0
20241203,170000,12536945,2125,2125,2125,2125,0
20241203,165900,12536945,2125,2125,2125,2125,0
20241203,165800,12536945,2125,2125,2125,2125,0
20241203,165700,12536945,2125,2125,2125,2125,0
20241203,165600,12536945,2125,2125,2125,2125,0
20241203,165500,12536945,2125,2125,2125,2125,0
20241203,165400,12536945,2125,2125,2125,2125,0
20241203,165300,12536945,2125,2125,2125,2125,0
20241203,165200,12536945,2125,2125,2125,2125,0
20241203,165100,12536945,2125,2125,2125,2125,0
20241203,165000,12536945,2125,2125,2125,2125,0
20241203,164900,12536945,2125,2125,2125,2125,0
20241203,164800,12536945,2125,2125,2125,2125,0
20241203,164700,12536945,2125,2125,2125,2125,0
20241203,164600,12536945,2125,2125,2125,2125,0
20241203,164500,12536945,2125,2125,2125,2125,0
20241203,164400,12536945,2125,2125,2125,2125,0
20241203,164300,12536945,2125,2125,2125,2125,0
20241203,164200,12536945,2125,2125,2125,2125,0
20241203,164100,12536945,2125,2125,2125,2125,0
20241203,164000,12536945,2125,2125,2125,2125,5
20241203,163900,12536945,2125,2125,2125,2125,0
20241203,163800,12536945,2125,2125,2125,2125,0
20241203,163700,12536945,2125,2125,2125,2125,0
20241203,163600,12536945,2125,2125,2125,2125,0
20241203,163500,12536945,2125,2125,2125,2125,0
20241203,163400,12536945,2125,2125,2125,2125,0
20241203,163300,12536945,2125,2125,2125,2125,0
20241203,163200,12536945,2125,2125,2125,2125,0
20241203,163100,12536945,2125,2125,2125,2125,0
20241203,163000,12536945,2125,2125,2125,2125,0
20241203,162900,12536945,2125,2125,2125,2125,0
20241203,162800,12536945,2125,2125,2125,2125,0
20241203,162700,12536945,2125,2125,2125,2125,0
20241203,162600,12536945,2125,2125,2125,2125,0
20241203,162500,12536945,2125,2125,2125,2125,0
20241203,162400,12536945,2125,2125,2125,2125,0
20241203,162300,12536945,2125,2125,2125,2125,0
20241203,162200,12536945,2125,2125,2125,2125,0
20241203,162100,12536945,2125,2125,2125,2125,0
20241203,162000,12536945,2125,2125,2125,2125,0
20241203,161900,12536945,2125,2125,2125,2125,0
20241203,161800,12536945,2125,2125,2125,2125,0
20241203,161700,12536945,2125,2125,2125,2125,0
20241203,161600,12536945,2125,2125,2125,2125,0
20241203,161500,12536945,2125,2125,2125,2125,0
20241203,161400,12536945,2125,2125,2125,2125,0
20241203,161300,12536945,2125,2125,2125,2125,0
20241203,161200,12536945,2125,2125,2125,2125,0
20241203,161100,12536945,2125,2125,2125,2125,0
20241203,161000,12536945,2125,2125,2125,2125,5
20241203,160900,12536945,2125,2125,2125,2125,0
20241203,160800,12536945,2125,2125,2125,2125,0
20241203,160700,12536945,2125,2125,2125,2125,0
20241203,160600,12536945,2125,2125,2125,2125,0
20241203,160500,12536945,2125,2125,2125,2125,0
20241203,160400,12536945,2125,2125,2125,2125,0
20241203,160300,12536945,2125,2125,2125,2125,0
20241203,160200,12536945,2125,2125,2125,2125,0
20241203,160100,12536945,2125,2125,2125,2125,0
20241203,160000,12536945,2125,2125,2125,2125,0
20241203,155900,12536945,2125,2125,2125,2125,0
20241203,155800,12536945,2125,2125,2125,2125,0
20241203,155700,12536945,2125,2125,2125,2125,0
20241203,155600,12536945,2125,2125,2125,2125,0
20241203,155500,12536945,2125,2125,2125,2125,0
20241203,155400,12536945,2125,2125,2125,2125,0
20241203,155300,12536945,2125,2125,2125,2125,0
20241203,155200,12536945,2125,2125,2125,2125,0
20241203,155100,12536945,2125,2125,2125,2125,0
20241203,155000,12536945,2125,2125,2125,2125,0
20241203,154900,12536945,2125,2125,2125,2125,0
20241203,154800,12536945,2125,2125,2125,2125,0
20241203,154700,12536945,2125,2125,2125,2125,0
20241203,154600,12536945,2125,2125,2125,2125,0
20241203,154500,12536945,2125,2125,2125,2125,0
20241203,154400,12536945,2125,2125,2125,2125,0
20241203,154300,12536945,2125,2125,2125,2125,0
20241203,154200,12536945,2125,2125,2125,2125,0
20241203,154100,12536945,2125,2125,2125,2125,0
20241203,154000,12536945,2125,2125,2125,2125,5
20241203,153900,12536945,2125,2125,2125,2125,0
20241203,153800,12536945,2125,2125,2125,2125,0
20241203,153700,12536945,2125,2125,2125,2125,0
20241203,153600,12536945,2125,2125,2125,2125,0
20241203,153500,12536945,2125,2125,2125,2125,0
20241203,153400,12536945,2125,2125,2125,2125,0
20241203,153300,12536945,2125,2125,2125,2125,0
20241203,153200,12536945,2125,2125,2125,2125,0
20241203,153100,12536945,2125,2125,2125,2125,0
20241203,153000,12536945,2125,2125,2125,2125,5
20241203,152900,12526320,2125,2125,2125,2125,0
20241203,152800,12526320,2125,2125,2125,2125,0
20241203,152700,12526320,2125,2125,2125,2125,0
20241203,152600,12526320,2125,2125,2125,2125,0
20241203,152500,12526320,2125,2125,2125,2125,0
20241203,152400,12526320,2125,2125,2125,2125,0
20241203,152300,12526320,2125,2125,2125,2125,0
20241203,152200,12526320,2125,2125,2125,2125,0
20241203,152100,12526320,2125,2125,2125,2125,0
20241203,152000,12526320,2125,2125,2125,2125,0
20241203,151900,12526320,2125,2125,2125,2125,0
20241203,151800,12526320,2125,2125,2125,2125,5
20241203,151700,12515695,2125,2125,2125,2125,18
20241203,151600,12477445,2120,2120,2120,2120,13
20241203,151500,12449885,2120,2120,2120,2120,15
20241203,151400,12418085,2120,2120,2120,2120,21
20241203,151300,12373565,2120,2120,2120,2120,39
20241203,151200,12290885,2120,2120,2120,2120,13
20241203,151100,12263325,2120,2120,2120,2120,21
20241203,151000,12218805,2120,2120,2120,2120,12
20241203,150900,12193365,2120,2120,2120,2120,18
20241203,150800,12155205,2120,2120,2120,2120,0
20241203,150700,12155205,2120,2120,2120,2120,15
20241203,150600,12123405,2120,2120,2120,2120,20
20241203,150500,12081005,2120,2120,2120,2120,14
20241203,150400,12051325,2120,2120,2120,2120,22
20241203,150300,12004685,2120,2120,2120,2120,0
20241203,150200,12004685,2120,2120,2120,2120,12
20241203,150100,11979245,2120,2120,2120,2120,18
20241203,150000,11941085,2120,2120,2120,2120,15
20241203,145900,11909285,2120,2120,2120,2120,17
20241203,145800,11873245,2120,2120,2120,2120,0
20241203,145700,11873245,2120,2120,2120,2120,17
20241203,145600,11837205,2120,2120,2120,2120,18
20241203,145500,11799045,2120,2120,2120,2120,15
20241203,145400,11767245,2120,2120,2120,2120,0
20241203,145300,11767245,2120,2120,2120,2120,19
20241203,145200,11726965,2120,2120,2120,2120,14
20241203,145100,11697285,2115,2115,2115,2115,0
20241203,145000,11697285,2115,2115,2115,2115,13
20241203,144900,11669790,2115,2115,2115,2115,0
20241203,144800,11669790,2115,2115,2115,2115,28
20241203,144700,11610570,2120,2120,2120,2120,15
20241203,144600,11578770,2120,2120,2120,2120,20
20241203,144500,11536370,2120,2120,2120,2120,13
20241203,144400,11508810,2120,2120,2120,2120,0
20241203,144300,11508810,2120,2120,2120,2120,18
20241203,144200,11470650,2120,2120,2120,2120,16
20241203,144100,11436730,2120,2120,2120,2120,17
20241203,144000,11400690,2120,2120,2120,2120,16
20241203,143900,11366770,2120,2120,2120,2120,0
20241203,143800,11366770,2120,2120,2120,2120,20
20241203,143700,11324370,2120,2120,2120,2120,13
20241203,143600,11296810,2120,2120,2120,2120,18
20241203,143500,11258650,2120,2120,2120,2120,16
20241203,143400,11224730,2120,2120,2120,2120,0
20241203,143300,11224730,2120,2120,2120,2120,19
20241203,143200,11184450,2120,2120,2120,2120,14
20241203,143100,11154770,2120,2120,2120,2120,19
20241203,143000,11114490,2120,2120,2120,2120,0
20241203,142900,11114490,2120,2120,2120,2120,14
20241203,142800,11084810,2120,2120,2120,2120,17
20241203,142700,11048770,2120,2120,2120,2120,17
20241203,142600,11012730,2120,2125,2125,2120,28
20241203,142500,10953275,2120,2120,2120,2120,0
20241203,142400,10953275,2120,2120,2120,2120,5
20241203,142300,10942675,2120,2120,2120,2120,21
20241203,142200,10898155,2120,2120,2120,2120,12
20241203,142100,10872715,2120,2120,2120,2120,17
20241203,142000,10836675,2120,2120,2120,2120,0
20241203,141900,10836675,2120,2120,2120,2120,17
20241203,141800,10800635,2120,2120,2120,2120,20
20241203,141700,10758235,2120,2120,2120,2120,13
20241203,141600,10730675,2120,2120,2120,2120,18
20241203,141500,10692515,2120,2120,2120,2120,0
20241203,141400,10692515,2120,2120,2120,2120,15
20241203,141300,10660715,2120,2120,2120,2120,17
20241203,141200,10624675,2120,2120,2120,2120,17
20241203,141100,10588635,2120,2120,2120,2120,0
20241203,141000,10588635,2120,2120,2120,2120,18
20241203,140900,10550475,2120,2120,2120,2120,15
20241203,140800,10518675,2120,2120,2120,2120,19
20241203,140700,10478395,2120,2120,2120,2120,14
20241203,140600,10448715,2120,2120,2120,2120,0
20241203,140500,10448715,2120,2120,2120,2120,21
20241203,140400,10404195,2120,2120,2120,2120,13
20241203,140300,10376635,2120,2120,2120,2120,18
20241203,140200,10338475,2120,2120,2120,2120,15
20241203,140100,10306675,2120,2120,2120,2120,0
20241203,140000,10306675,2120,2120,2120,2120,18
20241203,135900,10268515,2120,2120,2120,2120,15
20241203,135800,10236715,2120,2120,2120,2120,18
20241203,135700,10198555,2115,2115,2115,2115,0
20241203,135600,10198555,2115,2115,2115,2115,0
20241203,135500,10198555,2115,2115,2115,2115,21
20241203,135400,10154140,2105,2105,2105,2105,0
20241203,135300,10154140,2105,2125,2125,2105,300
20241203,135200,9521820,2125,2125,2125,2125,12
20241203,135100,9496320,2125,2125,2125,2125,0
20241203,135000,9496320,2125,2125,2125,2125,18
20241203,134900,9458070,2125,2125,2125,2125,16
20241203,134800,9424070,2125,2125,2125,2125,21
20241203,134700,9379445,2125,2125,2125,2125,0
20241203,134600,9379445,2125,2125,2125,2125,12
20241203,134500,9353945,2125,2125,2125,2125,18
20241203,134400,9315695,2125,2125,2125,2125,74
20241203,134300,9158445,2130,2130,2130,2130,17
20241203,134200,9122235,2130,2130,2130,2130,9
20241203,134100,9103065,2135,2130,2135,2130,30
20241203,134000,9039080,2135,2135,2135,2135,19
20241203,133900,8998515,2135,2135,2135,2135,14
20241203,133800,8968625,2135,2135,2135,2135,19
20241203,133700,8928060,2135,2135,2135,2135,0
20241203,133600,8928060,2135,2135,2135,2135,14
20241203,133500,8898170,2135,2135,2135,2135,21
20241203,133400,8853335,2135,2135,2135,2135,13
20241203,133300,8825580,2135,2135,2135,2135,17
20241203,133200,8789285,2135,2135,2135,2135,0
20241203,133100,8789285,2135,2135,2135,2135,16
20241203,133000,8755125,2135,2135,2135,2135,21
20241203,132900,8710290,2135,2135,2135,2135,12
20241203,132800,8684670,2135,2135,2135,2135,22
20241203,132700,8637700,2135,2135,2135,2135,0
20241203,132600,8637700,2135,2135,2135,2135,12
20241203,132500,8612080,2135,2135,2135,2135,20
20241203,132400,8569380,2135,2135,2135,2135,13
20241203,132300,8541625,2135,2135,2135,2135,0
20241203,132200,8541625,2135,2135,2135,2135,17
20241203,132100,8505330,2135,2135,2135,2135,16
20241203,132000,8471170,2135,2135,2135,2135,20
20241203,131900,8428470,2135,2135,2135,2135,14
20241203,131800,8398580,2135,2135,2135,2135,0
20241203,131700,8398580,2135,2135,2135,2135,16
20241203,131600,8364420,2135,2135,2135,2135,17
20241203,131500,8328125,2135,2135,2135,2135,20
20241203,131400,8285425,2135,2135,2135,2135,13
20241203,131300,8257670,2135,2135,2135,2135,0
20241203,131200,8257670,2135,2135,2135,2135,21
20241203,131100,8212835,2135,2135,2135,2135,13
20241203,131000,8185080,2135,2135,2135,2135,21
20241203,130900,8140245,2135,2135,2135,2135,12
20241203,130800,8114625,2135,2135,2135,2135,0
20241203,130700,8114625,2135,2135,2135,2135,19
20241203,130600,8074060,2135,2135,2135,2135,14
20241203,130500,8044170,2135,2135,2135,2135,31
20241203,130400,7977985,2135,2135,2135,2135,0
20241203,130300,7977985,2135,2135,2135,2135,12
20241203,130200,7952365,2130,2130,2130,2130,16
20241203,130100,7918285,2130,2130,2130,2130,13
20241203,130000,7890595,2130,2130,2130,2130,20
20241203,125900,7847995,2130,2130,2130,2130,0
20241203,125800,7847995,2130,2130,2130,2130,13
20241203,125700,7820305,2130,2130,2130,2130,20
20241203,125600,7777705,2130,2130,2130,2130,14
20241203,125500,7747885,2130,2130,2130,2130,19
20241203,125400,7707415,2130,2130,2130,2130,0
20241203,125300,7707415,2130,2130,2130,2130,14
20241203,125200,7677595,2130,2130,2130,2130,19
20241203,125100,7637125,2130,2130,2130,2130,14
20241203,125000,7607305,2130,2130,2130,2130,22
20241203,124900,7560445,2130,2130,2130,2130,0
20241203,124800,7560445,2130,2130,2130,2130,12
20241203,124700,7534885,2130,2130,2130,2130,16
20241203,124600,7500805,2130,2130,2130,2130,17
20241203,124500,7464595,2130,2130,2130,2130,19
20241203,124400,7424125,2130,2130,2130,2130,0
20241203,124300,7424125,2130,2130,2130,2130,14
20241203,124200,7394305,2130,2130,2130,2130,22
20241203,124100,7347445,2130,2130,2130,2130,12
20241203,124000,7321885,2130,2130,2130,2130,0
20241203,123900,7321885,2130,2130,2130,2130,18
20241203,123800,7283545,2130,2130,2130,2130,15
20241203,123700,7251595,2130,2130,2130,2130,19
20241203,123600,7211125,2130,2130,2130,2130,14
20241203,123500,7181305,2130,2130,2130,2130,0
20241203,123400,7181305,2130,2130,2130,2130,18
20241203,123300,7142965,2130,2130,2130,2130,16
20241203,123200,7108885,2130,2130,2130,2130,18
20241203,123100,7070545,2130,2130,2130,2130,15
20241203,123000,7038595,2130,2130,2130,2130,0
20241203,122900,7038595,2130,2130,2130,2130,20
20241203,122800,6995995,2130,2130,2130,2130,13
20241203,122700,6968305,2130,2130,2130,2130,19
20241203,122600,6927835,2130,2130,2130,2130,15
20241203,122500,6895885,2130,2130,2130,2130,0
20241203,122400,6895885,2130,2130,2130,2130,19
20241203,122300,6855415,2130,2130,2130,2130,14
20241203,122200,6825595,2130,2130,2130,2130,18
20241203,122100,6787255,2130,2130,2130,2130,15
20241203,122000,6755305,2130,2130,2130,2130,0
20241203,121900,6755305,2130,2130,2130,2130,22
20241203,121800,6708445,2130,2130,2130,2130,12
20241203,121700,6682885,2130,2130,2130,2130,21
20241203,121600,6638155,2130,2130,2130,2130,0
20241203,121500,6638155,2130,2130,2130,2130,12
20241203,121400,6612595,2130,2130,2130,2130,21
20241203,121300,6567865,2130,2130,2130,2130,12
20241203,121200,6542305,2130,2130,2130,2130,22
20241203,121100,6495445,2130,2130,2130,2130,0
20241203,121000,6495445,2130,2130,2130,2130,12
20241203,120900,6469885,2130,2130,2130,2130,17
20241203,120800,6433675,2130,2130,2130,2130,16
20241203,120700,6399595,2130,2130,2130,2130,19
20241203,120600,6359125,2130,2130,2130,2130,0
20241203,120500,6359125,2130,2130,2130,2130,14
20241203,120400,6329305,2130,2130,2130,2130,18
20241203,120300,6290965,2130,2130,2130,2130,16
20241203,120200,6256885,2130,2130,2130,2130,16
20241203,120100,6222805,2130,2130,2130,2130,0
20241203,120000,6222805,2130,2130,2130,2130,17
20241203,115900,6186595,2130,2130,2130,2130,21
20241203,115800,6141865,2130,2130,2130,2130,12
20241203,115700,6116305,2130,2130,2130,2130,19
20241203,115600,6075835,2130,2130,2130,2130,0
20241203,115500,6075835,2130,2130,2130,2130,15
20241203,115400,6043885,2130,2130,2130,2130,19
20241203,115300,6003415,2130,2130,2130,2130,14
20241203,115200,5973595,2130,2130,2130,2130,0
20241203,115100,5973595,2130,2130,2130,2130,17
20241203,115000,5937385,2130,2130,2130,2130,16
20241203,114900,5903305,2130,2130,2130,2130,22
20241203,114800,5856445,2130,2130,2130,2130,12
20241203,114700,5830885,2130,2130,2130,2130,0
20241203,114600,5830885,2130,2130,2130,2130,16
20241203,114500,5796805,2130,2130,2130,2130,17
20241203,114400,5760595,2130,2130,2130,2130,19
20241203,114300,5720125,2130,2130,2130,2130,14
20241203,114200,5690305,2130,2130,2130,2130,0
20241203,114100,5690305,2130,2130,2130,2130,21
20241203,114000,5645575,2130,2130,2130,2130,13
20241203,113900,5617885,2130,2130,2130,2130,21
20241203,113800,5573155,2130,2130,2130,2130,12
20241203,113700,5547595,2130,2130,2130,2130,0
20241203,113600,5547595,2130,2130,2130,2130,17
20241203,113500,5511385,2130,2130,2130,2130,16
20241203,113400,5477305,2130,2130,2130,2130,21
20241203,113300,5432575,2130,2130,2130,2130,0
20241203,113200,5432575,2130,2130,2130,2130,13
20241203,113100,5404885,2130,2130,2130,2130,21
20241203,113000,5360155,2130,2130,2130,2130,12
20241203,112900,5334595,2130,2130,2130,2130,21
20241203,112800,5289865,2130,2130,2130,2130,0
20241203,112700,5289865,2130,2130,2130,2130,12
20241203,112600,5264305,2130,2130,2130,2130,22
20241203,112500,5217445,2130,2130,2130,2130,12
20241203,112400,5191885,2130,2130,2130,2130,21
20241203,112300,5147155,2130,2130,2130,2130,0
20241203,112200,5147155,2130,2130,2130,2130,12
20241203,112100,5121595,2130,2130,2130,2130,21
20241203,112000,5076865,2130,2130,2130,2130,12
20241203,111900,5051305,2130,2130,2130,2130,21
20241203,111800,5006575,2130,2130,2130,2130,0
20241203,111700,5006575,2130,2130,2130,2130,17
20241203,111600,4970365,2135,2135,2135,2135,19
20241203,111500,4929800,2135,2135,2135,2135,14
20241203,111400,4899910,2135,2135,2135,2135,18
20241203,111300,4861480,2135,2135,2135,2135,0
20241203,111200,4861480,2135,2135,2135,2135,15
20241203,111100,4829455,2135,2135,2135,2135,17
20241203,111000,4793160,2130,2130,2130,2130,13
20241203,110900,4765470,2130,2130,2130,2130,0
20241203,110800,4765470,2130,2130,2130,2130,18
20241203,110700,4727130,2130,2130,2130,2130,15
20241203,110600,4695180,2130,2130,2130,2130,20
20241203,110500,4652580,2130,2135,2135,2130,19
20241203,110400,4612045,2135,2135,2135,2135,0
20241203,110300,4612045,2135,2135,2135,2135,19
20241203,110200,4571480,2135,2135,2135,2135,15
20241203,110100,4539455,2135,2135,2135,2135,16
20241203,110000,4505295,2135,2135,2135,2135,17
20241203,105900,4469000,2135,2135,2135,2135,0
20241203,105800,4469000,2135,2135,2135,2135,19
20241203,105700,4428435,2135,2135,2135,2135,14
20241203,105600,4398545,2135,2135,2135,2135,17
20241203,105500,4362250,2135,2135,2135,2135,17
20241203,105400,4325955,2135,2135,2135,2135,0
20241203,105300,4325955,2135,2135,2135,2135,20
20241203,105200,4283255,2135,2135,2135,2135,13
20241203,105100,4255500,2135,2135,2135,2135,18
20241203,105000,4217070,2135,2135,2135,2135,15
20241203,104900,4185045,2135,2135,2135,2135,0
20241203,104800,4185045,2135,2135,2135,2135,21
20241203,104700,4140210,2135,2135,2135,2135,13
20241203,104600,4112455,2135,2135,2135,2135,17
20241203,104500,4076160,2135,2135,2135,2135,0
20241203,104400,4076160,2135,2135,2135,2135,16
20241203,104300,4042000,2135,2135,2135,2135,19
20241203,104200,4001435,2135,2135,2135,2135,14
20241203,104100,3971545,2135,2135,2135,2135,22
20241203,104000,3924575,2135,2135,2135,2135,0
20241203,103900,3924575,2135,2135,2135,2135,12
20241203,103800,3898955,2135,2135,2135,2135,17
20241203,103700,3862660,2135,2135,2135,2135,16
20241203,103600,3828500,2135,2135,2135,2135,17
20241203,103500,3792205,2135,2135,2135,2135,0
20241203,103400,3792205,2135,2135,2135,2135,16
20241203,103300,3758045,2135,2135,2135,2135,22
20241203,103200,3711075,2130,2130,2130,2130,6
20241203,103100,3698295,2130,2130,2130,2130,19
20241203,103000,3657825,2130,2130,2130,2130,0
20241203,102900,3657825,2130,2130,2130,2130,14
20241203,102800,3628005,2130,2130,2130,2130,19
20241203,102700,3587535,2130,2130,2130,2130,14
20241203,102600,3557715,2130,2130,2130,2130,0
20241203,102500,3557715,2130,2130,2130,2130,18
20241203,102400,3519375,2130,2130,2130,2130,16
20241203,102300,3485295,2130,2130,2130,2130,20
20241203,102200,3442695,2130,2130,2130,2130,13
20241203,102100,3415005,2130,2130,2130,2130,0
20241203,102000,3415005,2130,2130,2130,2130,17
20241203,101900,3378795,2130,2130,2130,2130,16
20241203,101800,3344715,2130,2130,2130,2130,19
20241203,101700,3304245,2130,2130,2130,2130,15
20241203,101600,3272295,2130,2130,2130,2130,0
20241203,101500,3272295,2130,2130,2130,2130,21
20241203,101400,3227565,2130,2130,2130,2130,12
20241203,101300,3202005,2130,2130,2130,2130,18
20241203,101200,3163665,2130,2130,2130,2130,15
20241203,101100,3131715,2130,2130,2130,2130,0
20241203,101000,3131715,2130,2130,2130,2130,18
20241203,100900,3093375,2130,2130,2130,2130,16
20241203,100800,3059295,2130,2130,2130,2130,21
20241203,100700,3014565,2130,2130,2130,2130,12
20241203,100600,2989005,2130,2130,2130,2130,0
20241203,100500,2989005,2130,2130,2130,2130,19
20241203,100400,2948535,2135,2135,2135,2135,15
20241203,100300,2916510,2135,2135,2135,2135,19
20241203,100200,2875945,2135,2135,2135,2135,0
20241203,100100,2875945,2135,2135,2135,2135,15
20241203,100000,2843920,2135,2135,2135,2135,18
20241203,095900,2805490,2135,2135,2135,2135,15
20241203,095800,2773465,2135,2135,2135,2135,21
20241203,095700,2728630,2135,2135,2135,2135,0
20241203,095600,2728630,2135,2135,2135,2135,12
20241203,095500,2703010,2135,2135,2135,2135,19
20241203,095400,2662445,2135,2135,2135,2135,15
20241203,095300,2630420,2135,2135,2135,2135,19
20241203,095200,2589855,2135,2135,2135,2135,0
20241203,095100,2589855,2135,2135,2135,2135,14
20241203,095000,2559965,2130,2130,2130,2130,16
20241203,094900,2525885,2130,2130,2130,2130,16
20241203,094800,2491805,2130,2130,2130,2130,20
20241203,094700,2449205,2130,2130,2130,2130,0
20241203,094600,2449205,2130,2130,2130,2130,14
20241203,094500,2419385,2130,2130,2130,2130,16
20241203,094400,2385305,2130,2130,2130,2130,17
20241203,094300,2349095,2130,2130,2130,2130,19
20241203,094200,2308625,2130,2130,2130,2130,0
20241203,094100,2308625,2130,2130,2130,2130,14
20241203,094000,2278805,2130,2130,2130,2130,20
20241203,093900,2236205,2130,2130,2130,2130,14
20241203,093800,2206385,2130,2130,2130,2130,16
20241203,093700,2172305,2130,2130,2130,2130,20
20241203,093600,2129705,2130,2130,2130,2130,13
20241203,093500,2102015,2130,2130,2130,2130,19
20241203,093400,2061545,2130,2130,2130,2130,14
20241203,093300,2031725,2130,2130,2130,2130,0
20241203,093200,2031725,2130,2130,2130,2130,19
20241203,093100,1991255,2130,2130,2130,2130,15
20241203,093000,1959305,2130,2130,2130,2130,17
20241203,092900,1923095,2130,2130,2130,2130,16
20241203,092800,1889015,2120,2120,2120,2120,0
20241203,092700,1889015,2120,2120,2120,2120,0
20241203,092600,1889015,2120,2120,2120,2120,0
20241203,092500,1889015,2120,2120,2120,2120,18
20241203,092400,1850855,2095,2095,2095,2095,0
20241203,092300,1850855,2095,2095,2095,2095,0
20241203,092200,1850855,2095,2105,2105,2095,575
20241203,092100,644600,2125,2125,2125,2125,2
20241203,092000,640350,2125,2135,2135,2125,35
20241203,091900,565775,2135,2135,2135,2135,0
20241203,091800,565775,2135,2135,2135,2135,14
20241203,091700,535885,2135,2135,2135,2135,17
20241203,091600,499590,2135,2135,2135,2135,17
20241203,091500,463295,2135,2135,2135,2135,20
20241203,091400,420595,2135,2135,2135,2135,0
20241203,091300,420595,2135,2135,2135,2135,13
20241203,091200,392840,2135,2135,2135,2135,19
20241203,091100,352275,2135,2135,2135,2135,14
20241203,091000,322385,2135,2135,2135,2135,20
20241203,090900,279685,2135,2135,2135,2135,0
20241203,090800,279685,2135,2135,2135,2135,14
20241203,090700,249795,2135,2135,2135,2135,17
20241203,090600,213500,2135,2135,2135,2135,16
20241203,090500,179340,2135,2135,2135,2135,18
20241203,090400,140910,2135,2135,2135,2135,0
20241203,090300,140910,2135,2135,2135,2135,15
20241203,090200,108885,2135,2135,2135,2135,17
20241203,090100,72590,2135,2135,2135,2135,17
20241203,090000,36295,2135,2135,2135,2135,17