stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,214700,996255185,3615,3615,3615,3615,4262
20241203,214600,996255185,3615,3615,3615,3615,0
20241203,214500,996255185,3615,3615,3615,3615,0
20241203,214400,996255185,3615,3615,3615,3615,0
20241203,214300,996255185,3615,3615,3615,3615,0
20241203,214200,996255185,3615,3615,3615,3615,0
20241203,214100,996255185,3615,3615,3615,3615,0
20241203,214000,996255185,3615,3615,3615,3615,0
20241203,213900,996255185,3615,3615,3615,3615,0
20241203,213800,996255185,3615,3615,3615,3615,0
20241203,213700,996255185,3615,3615,3615,3615,0
20241203,213600,996255185,3615,3615,3615,3615,0
20241203,213500,996255185,3615,3615,3615,3615,0
20241203,213400,996255185,3615,3615,3615,3615,0
20241203,213300,996255185,3615,3615,3615,3615,0
20241203,213200,996255185,3615,3615,3615,3615,0
20241203,213100,996255185,3615,3615,3615,3615,0
20241203,213000,996255185,3615,3615,3615,3615,0
20241203,212900,996255185,3615,3615,3615,3615,0
20241203,212800,996255185,3615,3615,3615,3615,0
20241203,212700,996255185,3615,3615,3615,3615,0
20241203,212600,996255185,3615,3615,3615,3615,0
20241203,212500,996255185,3615,3615,3615,3615,0
20241203,212400,996255185,3615,3615,3615,3615,0
20241203,212300,996255185,3615,3615,3615,3615,0
20241203,212200,996255185,3615,3615,3615,3615,0
20241203,212100,996255185,3615,3615,3615,3615,0
20241203,212000,996255185,3615,3615,3615,3615,0
20241203,211900,996255185,3615,3615,3615,3615,0
20241203,211800,996255185,3615,3615,3615,3615,0
20241203,211700,996255185,3615,3615,3615,3615,4262
20241203,211600,996255185,3615,3615,3615,3615,0
20241203,211500,996255185,3615,3615,3615,3615,0
20241203,211400,996255185,3615,3615,3615,3615,0
20241203,211300,996255185,3615,3615,3615,3615,0
20241203,211200,996255185,3615,3615,3615,3615,0
20241203,211100,996255185,3615,3615,3615,3615,0
20241203,211000,996255185,3615,3615,3615,3615,0
20241203,210900,996255185,3615,3615,3615,3615,0
20241203,210800,996255185,3615,3615,3615,3615,0
20241203,210700,996255185,3615,3615,3615,3615,0
20241203,210600,996255185,3615,3615,3615,3615,0
20241203,210500,996255185,3615,3615,3615,3615,0
20241203,210400,996255185,3615,3615,3615,3615,0
20241203,210300,996255185,3615,3615,3615,3615,0
20241203,210200,996255185,3615,3615,3615,3615,0
20241203,210100,996255185,3615,3615,3615,3615,0
20241203,210000,996255185,3615,3615,3615,3615,0
20241203,205900,996255185,3615,3615,3615,3615,0
20241203,205800,996255185,3615,3615,3615,3615,0
20241203,205700,996255185,3615,3615,3615,3615,0
20241203,205600,996255185,3615,3615,3615,3615,0
20241203,205500,996255185,3615,3615,3615,3615,0
20241203,205400,996255185,3615,3615,3615,3615,0
20241203,205300,996255185,3615,3615,3615,3615,0
20241203,205200,996255185,3615,3615,3615,3615,0
20241203,205100,996255185,3615,3615,3615,3615,0
20241203,205000,996255185,3615,3615,3615,3615,0
20241203,204900,996255185,3615,3615,3615,3615,0
20241203,204800,996255185,3615,3615,3615,3615,0
20241203,204700,996255185,3615,3615,3615,3615,4262
20241203,204600,996255185,3615,3615,3615,3615,0
20241203,204500,996255185,3615,3615,3615,3615,0
20241203,204400,996255185,3615,3615,3615,3615,0
20241203,204300,996255185,3615,3615,3615,3615,0
20241203,204200,996255185,3615,3615,3615,3615,0
20241203,204100,996255185,3615,3615,3615,3615,0
20241203,204000,996255185,3615,3615,3615,3615,0
20241203,203900,996255185,3615,3615,3615,3615,0
20241203,203800,996255185,3615,3615,3615,3615,0
20241203,203700,996255185,3615,3615,3615,3615,0
20241203,203600,996255185,3615,3615,3615,3615,0
20241203,203500,996255185,3615,3615,3615,3615,0
20241203,203400,996255185,3615,3615,3615,3615,0
20241203,203300,996255185,3615,3615,3615,3615,0
20241203,203200,996255185,3615,3615,3615,3615,0
20241203,203100,996255185,3615,3615,3615,3615,0
20241203,203000,996255185,3615,3615,3615,3615,0
20241203,202900,996255185,3615,3615,3615,3615,0
20241203,202800,996255185,3615,3615,3615,3615,0
20241203,202700,996255185,3615,3615,3615,3615,0
20241203,202600,996255185,3615,3615,3615,3615,0
20241203,202500,996255185,3615,3615,3615,3615,0
20241203,202400,996255185,3615,3615,3615,3615,0
20241203,202300,996255185,3615,3615,3615,3615,0
20241203,202200,996255185,3615,3615,3615,3615,0
20241203,202100,996255185,3615,3615,3615,3615,0
20241203,202000,996255185,3615,3615,3615,3615,0
20241203,201900,996255185,3615,3615,3615,3615,0
20241203,201800,996255185,3615,3615,3615,3615,0
20241203,201700,996255185,3615,3615,3615,3615,4262
20241203,201600,996255185,3615,3615,3615,3615,0
20241203,201500,996255185,3615,3615,3615,3615,0
20241203,201400,996255185,3615,3615,3615,3615,0
20241203,201300,996255185,3615,3615,3615,3615,0
20241203,201200,996255185,3615,3615,3615,3615,0
20241203,201100,996255185,3615,3615,3615,3615,0
20241203,201000,996255185,3615,3615,3615,3615,0
20241203,200900,996255185,3615,3615,3615,3615,0
20241203,200800,996255185,3615,3615,3615,3615,0
20241203,200700,996255185,3615,3615,3615,3615,0
20241203,200600,996255185,3615,3615,3615,3615,0
20241203,200500,996255185,3615,3615,3615,3615,0
20241203,200400,996255185,3615,3615,3615,3615,0
20241203,200300,996255185,3615,3615,3615,3615,0
20241203,200200,996255185,3615,3615,3615,3615,0
20241203,200100,996255185,3615,3615,3615,3615,0
20241203,200000,996255185,3615,3615,3615,3615,0
20241203,195900,996255185,3615,3615,3615,3615,0
20241203,195800,996255185,3615,3615,3615,3615,0
20241203,195700,996255185,3615,3615,3615,3615,0
20241203,195600,996255185,3615,3615,3615,3615,0
20241203,195500,996255185,3615,3615,3615,3615,0
20241203,195400,996255185,3615,3615,3615,3615,0
20241203,195300,996255185,3615,3615,3615,3615,0
20241203,195200,996255185,3615,3615,3615,3615,0
20241203,195100,996255185,3615,3615,3615,3615,0
20241203,195000,996255185,3615,3615,3615,3615,0
20241203,194900,996255185,3615,3615,3615,3615,0
20241203,194800,996255185,3615,3615,3615,3615,0
20241203,194700,996255185,3615,3615,3615,3615,4262
20241203,194600,996255185,3615,3615,3615,3615,0
20241203,194500,996255185,3615,3615,3615,3615,0
20241203,194400,996255185,3615,3615,3615,3615,0
20241203,194300,996255185,3615,3615,3615,3615,0
20241203,194200,996255185,3615,3615,3615,3615,0
20241203,194100,996255185,3615,3615,3615,3615,0
20241203,194000,996255185,3615,3615,3615,3615,0
20241203,193900,996255185,3615,3615,3615,3615,0
20241203,193800,996255185,3615,3615,3615,3615,0
20241203,193700,996255185,3615,3615,3615,3615,0
20241203,193600,996255185,3615,3615,3615,3615,0
20241203,193500,996255185,3615,3615,3615,3615,0
20241203,193400,996255185,3615,3615,3615,3615,0
20241203,193300,996255185,3615,3615,3615,3615,0
20241203,193200,996255185,3615,3615,3615,3615,0
20241203,193100,996255185,3615,3615,3615,3615,0
20241203,193000,996255185,3615,3615,3615,3615,0
20241203,192900,996255185,3615,3615,3615,3615,0
20241203,192800,996255185,3615,3615,3615,3615,0
20241203,192700,996255185,3615,3615,3615,3615,0
20241203,192600,996255185,3615,3615,3615,3615,0
20241203,192500,996255185,3615,3615,3615,3615,0
20241203,192400,996255185,3615,3615,3615,3615,0
20241203,192300,996255185,3615,3615,3615,3615,0
20241203,192200,996255185,3615,3615,3615,3615,0
20241203,192100,996255185,3615,3615,3615,3615,0
20241203,192000,996255185,3615,3615,3615,3615,0
20241203,191900,996255185,3615,3615,3615,3615,0
20241203,191800,996255185,3615,3615,3615,3615,0
20241203,191700,996255185,3615,3615,3615,3615,4262
20241203,191600,996255185,3615,3615,3615,3615,0
20241203,191500,996255185,3615,3615,3615,3615,0
20241203,191400,996255185,3615,3615,3615,3615,0
20241203,191300,996255185,3615,3615,3615,3615,0
20241203,191200,996255185,3615,3615,3615,3615,0
20241203,191100,996255185,3615,3615,3615,3615,0
20241203,191000,996255185,3615,3615,3615,3615,0
20241203,190900,996255185,3615,3615,3615,3615,0
20241203,190800,996255185,3615,3615,3615,3615,0
20241203,190700,996255185,3615,3615,3615,3615,0
20241203,190600,996255185,3615,3615,3615,3615,0
20241203,190500,996255185,3615,3615,3615,3615,0
20241203,190400,996255185,3615,3615,3615,3615,0
20241203,190300,996255185,3615,3615,3615,3615,0
20241203,190200,996255185,3615,3615,3615,3615,0
20241203,190100,996255185,3615,3615,3615,3615,0
20241203,190000,996255185,3615,3615,3615,3615,0
20241203,185900,996255185,3615,3615,3615,3615,0
20241203,185800,996255185,3615,3615,3615,3615,0
20241203,185700,996255185,3615,3615,3615,3615,0
20241203,185600,996255185,3615,3615,3615,3615,0
20241203,185500,996255185,3615,3615,3615,3615,0
20241203,185400,996255185,3615,3615,3615,3615,0
20241203,185300,996255185,3615,3615,3615,3615,0
20241203,185200,996255185,3615,3615,3615,3615,0
20241203,185100,996255185,3615,3615,3615,3615,0
20241203,185000,996255185,3615,3615,3615,3615,0
20241203,184900,996255185,3615,3615,3615,3615,0
20241203,184800,996255185,3615,3615,3615,3615,0
20241203,184700,996255185,3615,3615,3615,3615,4262
20241203,184600,996255185,3615,3615,3615,3615,0
20241203,184500,996255185,3615,3615,3615,3615,0
20241203,184400,996255185,3615,3615,3615,3615,0
20241203,184300,996255185,3615,3615,3615,3615,0
20241203,184200,996255185,3615,3615,3615,3615,0
20241203,184100,996255185,3615,3615,3615,3615,0
20241203,184000,996255185,3615,3615,3615,3615,0
20241203,183900,996255185,3615,3615,3615,3615,0
20241203,183800,996255185,3615,3615,3615,3615,0
20241203,183700,996255185,3615,3615,3615,3615,0
20241203,183600,996255185,3615,3615,3615,3615,0
20241203,183500,996255185,3615,3615,3615,3615,0
20241203,183400,996255185,3615,3615,3615,3615,0
20241203,183300,996255185,3615,3615,3615,3615,0
20241203,183200,996255185,3615,3615,3615,3615,0
20241203,183100,996255185,3615,3615,3615,3615,0
20241203,183000,996255185,3615,3615,3615,3615,0
20241203,182900,996255185,3615,3615,3615,3615,0
20241203,182800,996255185,3615,3615,3615,3615,0
20241203,182700,996255185,3615,3615,3615,3615,0
20241203,182600,996255185,3615,3615,3615,3615,0
20241203,182500,996255185,3615,3615,3615,3615,0
20241203,182400,996255185,3615,3615,3615,3615,0
20241203,182300,996255185,3615,3615,3615,3615,0
20241203,182200,996255185,3615,3615,3615,3615,0
20241203,182100,996255185,3615,3615,3615,3615,0
20241203,182000,996255185,3615,3615,3615,3615,0
20241203,181900,996255185,3615,3615,3615,3615,0
20241203,181800,996255185,3615,3615,3615,3615,0
20241203,181700,996255185,3615,3615,3615,3615,4262
20241203,181600,996255185,3615,3615,3615,3615,0
20241203,181500,996255185,3615,3615,3615,3615,0
20241203,181400,996255185,3615,3615,3615,3615,0
20241203,181300,996255185,3615,3615,3615,3615,0
20241203,181200,996255185,3615,3615,3615,3615,0
20241203,181100,996255185,3615,3615,3615,3615,0
20241203,181000,996255185,3615,3615,3615,3615,0
20241203,180900,996255185,3615,3615,3615,3615,0
20241203,180800,996255185,3615,3615,3615,3615,0
20241203,180700,996255185,3615,3615,3615,3615,0
20241203,180600,996255185,3615,3615,3615,3615,0
20241203,180500,996255185,3615,3615,3615,3615,0
20241203,180400,996255185,3615,3615,3615,3615,0
20241203,180300,996255185,3615,3615,3615,3615,0
20241203,180200,996255185,3615,3615,3615,3615,0
20241203,180100,996255185,3615,3615,3615,3615,0
20241203,180000,996255185,3615,3615,3615,3615,0
20241203,175900,996255185,3615,3615,3615,3615,0
20241203,175800,996255185,3615,3615,3615,3615,0
20241203,175700,996255185,3615,3615,3615,3615,0
20241203,175600,996255185,3615,3615,3615,3615,0
20241203,175500,996255185,3615,3615,3615,3615,0
20241203,175400,996255185,3615,3615,3615,3615,0
20241203,175300,996255185,3615,3615,3615,3615,0
20241203,175200,996255185,3615,3615,3615,3615,0
20241203,175100,996255185,3615,3615,3615,3615,0
20241203,175000,996255185,3615,3615,3615,3615,0
20241203,174900,996255185,3615,3615,3615,3615,0
20241203,174800,996255185,3615,3615,3615,3615,0
20241203,174700,996255185,3615,3615,3615,3615,4262
20241203,174600,996255185,3615,3615,3615,3615,0
20241203,174500,996255185,3615,3615,3615,3615,0
20241203,174400,996255185,3615,3615,3615,3615,0
20241203,174300,996255185,3615,3615,3615,3615,0
20241203,174200,996255185,3615,3615,3615,3615,0
20241203,174100,996255185,3615,3615,3615,3615,0
20241203,174000,996255185,3615,3615,3615,3615,0
20241203,173900,996255185,3615,3615,3615,3615,0
20241203,173800,996255185,3615,3615,3615,3615,0
20241203,173700,996255185,3615,3615,3615,3615,0
20241203,173600,996255185,3615,3615,3615,3615,0
20241203,173500,996255185,3615,3615,3615,3615,0
20241203,173400,996255185,3615,3615,3615,3615,0
20241203,173300,996255185,3615,3615,3615,3615,0
20241203,173200,996255185,3615,3615,3615,3615,0
20241203,173100,996255185,3615,3615,3615,3615,0
20241203,173000,996255185,3615,3615,3615,3615,0
20241203,172900,996255185,3615,3615,3615,3615,0
20241203,172800,996255185,3615,3615,3615,3615,0
20241203,172700,996255185,3615,3615,3615,3615,0
20241203,172600,996255185,3615,3615,3615,3615,0
20241203,172500,996255185,3615,3615,3615,3615,0
20241203,172400,996255185,3615,3615,3615,3615,0
20241203,172300,996255185,3615,3615,3615,3615,0
20241203,172200,996255185,3615,3615,3615,3615,0
20241203,172100,996255185,3615,3615,3615,3615,0
20241203,172000,996255185,3615,3615,3615,3615,0
20241203,171900,996255185,3615,3615,3615,3615,0
20241203,171800,996255185,3615,3615,3615,3615,0
20241203,171700,996255185,3615,3615,3615,3615,4262
20241203,171600,996255185,3615,3615,3615,3615,0
20241203,171500,996255185,3615,3615,3615,3615,0
20241203,171400,996255185,3615,3615,3615,3615,0
20241203,171300,996255185,3615,3615,3615,3615,0
20241203,171200,996255185,3615,3615,3615,3615,0
20241203,171100,996255185,3615,3615,3615,3615,0
20241203,171000,996255185,3615,3615,3615,3615,0
20241203,170900,996255185,3615,3615,3615,3615,0
20241203,170800,996255185,3615,3615,3615,3615,0
20241203,170700,996255185,3615,3615,3615,3615,0
20241203,170600,996255185,3615,3615,3615,3615,0
20241203,170500,996255185,3615,3615,3615,3615,0
20241203,170400,996255185,3615,3615,3615,3615,0
20241203,170300,996255185,3615,3615,3615,3615,0
20241203,170200,996255185,3615,3615,3615,3615,0
20241203,170100,996255185,3615,3615,3615,3615,0
20241203,170000,996255185,3615,3615,3615,3615,0
20241203,165900,996255185,3615,3615,3615,3615,0
20241203,165800,996255185,3615,3615,3615,3615,0
20241203,165700,996255185,3615,3615,3615,3615,0
20241203,165600,996255185,3615,3615,3615,3615,0
20241203,165500,996255185,3615,3615,3615,3615,0
20241203,165400,996255185,3615,3615,3615,3615,0
20241203,165300,996255185,3615,3615,3615,3615,0
20241203,165200,996255185,3615,3615,3615,3615,0
20241203,165100,996255185,3615,3615,3615,3615,0
20241203,165000,996255185,3615,3615,3615,3615,0
20241203,164900,996255185,3615,3615,3615,3615,0
20241203,164800,996255185,3615,3615,3615,3615,0
20241203,164700,996255185,3615,3615,3615,3615,4262
20241203,164600,996255185,3615,3615,3615,3615,0
20241203,164500,996255185,3615,3615,3615,3615,0
20241203,164400,996255185,3615,3615,3615,3615,0
20241203,164300,996255185,3615,3615,3615,3615,0
20241203,164200,996255185,3615,3615,3615,3615,0
20241203,164100,996255185,3615,3615,3615,3615,0
20241203,164000,996255185,3615,3615,3615,3615,0
20241203,163900,996255185,3615,3615,3615,3615,0
20241203,163800,996255185,3615,3615,3615,3615,0
20241203,163700,996255185,3615,3615,3615,3615,0
20241203,163600,996255185,3615,3615,3615,3615,0
20241203,163500,996255185,3615,3615,3615,3615,0
20241203,163400,996255185,3615,3615,3615,3615,0
20241203,163300,996255185,3615,3615,3615,3615,0
20241203,163200,996255185,3615,3615,3615,3615,0
20241203,163100,996255185,3615,3615,3615,3615,0
20241203,163000,996255185,3615,3615,3615,3615,0
20241203,162900,996255185,3615,3615,3615,3615,0
20241203,162800,996255185,3615,3615,3615,3615,0
20241203,162700,996255185,3615,3615,3615,3615,0
20241203,162600,996255185,3615,3615,3615,3615,0
20241203,162500,996255185,3615,3615,3615,3615,0
20241203,162400,996255185,3615,3615,3615,3615,0
20241203,162300,996255185,3615,3615,3615,3615,0
20241203,162200,996255185,3615,3615,3615,3615,0
20241203,162100,996255185,3615,3615,3615,3615,0
20241203,162000,996255185,3615,3615,3615,3615,0
20241203,161900,996255185,3615,3615,3615,3615,0
20241203,161800,996255185,3615,3615,3615,3615,0
20241203,161700,996255185,3615,3615,3615,3615,4262
20241203,161600,996255185,3615,3615,3615,3615,0
20241203,161500,996255185,3615,3615,3615,3615,0
20241203,161400,996255185,3615,3615,3615,3615,0
20241203,161300,996255185,3615,3615,3615,3615,0
20241203,161200,996255185,3615,3615,3615,3615,0
20241203,161100,996255185,3615,3615,3615,3615,0
20241203,161000,996255185,3615,3615,3615,3615,0
20241203,160900,996255185,3615,3615,3615,3615,0
20241203,160800,996255185,3615,3615,3615,3615,0
20241203,160700,996255185,3615,3615,3615,3615,0
20241203,160600,996255185,3615,3615,3615,3615,0
20241203,160500,996255185,3615,3615,3615,3615,0
20241203,160400,996255185,3615,3615,3615,3615,0
20241203,160300,996255185,3615,3615,3615,3615,0
20241203,160200,996255185,3615,3615,3615,3615,0
20241203,160100,996255185,3615,3615,3615,3615,0
20241203,160000,996255185,3615,3615,3615,3615,0
20241203,155900,996255185,3615,3615,3615,3615,0
20241203,155800,996255185,3615,3615,3615,3615,0
20241203,155700,996255185,3615,3615,3615,3615,0
20241203,155600,996255185,3615,3615,3615,3615,0
20241203,155500,996255185,3615,3615,3615,3615,0
20241203,155400,996255185,3615,3615,3615,3615,0
20241203,155300,996255185,3615,3615,3615,3615,0
20241203,155200,996255185,3615,3615,3615,3615,0
20241203,155100,996255185,3615,3615,3615,3615,0
20241203,155000,996255185,3615,3615,3615,3615,0
20241203,154900,996255185,3615,3615,3615,3615,0
20241203,154800,996255185,3615,3615,3615,3615,0
20241203,154700,996255185,3615,3615,3615,3615,4262
20241203,154600,996255185,3615,3615,3615,3615,0
20241203,154500,996255185,3615,3615,3615,3615,0
20241203,154400,996255185,3615,3615,3615,3615,0
20241203,154300,996255185,3615,3615,3615,3615,0
20241203,154200,996255185,3615,3615,3615,3615,0
20241203,154100,996255185,3615,3615,3615,3615,0
20241203,154000,996255185,3615,3615,3615,3615,0
20241203,153900,996255185,3615,3615,3615,3615,0
20241203,153800,996255185,3615,3615,3615,3615,0
20241203,153700,996255185,3615,3615,3615,3615,0
20241203,153600,996255185,3615,3615,3615,3615,0
20241203,153500,996255185,3615,3615,3615,3615,0
20241203,153400,996255185,3615,3615,3615,3615,0
20241203,153300,996255185,3615,3615,3615,3615,0
20241203,153200,996255185,3615,3615,3615,3615,0
20241203,153100,996255185,3615,3615,3615,3615,0
20241203,153000,996255185,3615,3615,3615,3615,4262
20241203,152900,980848055,3615,3615,3615,3615,0
20241203,152800,980848055,3615,3615,3615,3615,0
20241203,152700,980848055,3615,3615,3615,3615,0
20241203,152600,980848055,3615,3615,3615,3615,0
20241203,152500,980848055,3615,3615,3615,3615,0
20241203,152400,980848055,3615,3615,3615,3615,0
20241203,152300,980848055,3615,3615,3615,3615,0
20241203,152200,980848055,3615,3615,3615,3615,0
20241203,152100,980848055,3615,3615,3615,3615,0
20241203,152000,980848055,3615,3615,3615,3615,0
20241203,151900,980848055,3615,3615,3630,3615,104
20241203,151800,980471975,3615,3640,3640,3615,768
20241203,151700,977693760,3630,3620,3640,3620,36
20241203,151600,977563150,3630,3630,3630,3630,35
20241203,151500,977436100,3630,3625,3630,3620,352
20241203,151400,976161595,3625,3640,3640,3625,16
20241203,151300,976103580,3640,3625,3640,3625,1212
20241203,151200,971709985,3625,3640,3640,3625,4
20241203,151100,971695470,3625,3625,3625,3625,145
20241203,151000,971169845,3640,3640,3640,3640,1594
20241203,150900,965367685,3640,3620,3640,3620,120
20241203,150800,964931425,3620,3620,3620,3620,1029
20241203,150700,961206445,3640,3640,3640,3640,272
20241203,150600,960216365,3640,3620,3640,3620,857
20241203,150500,957112685,3630,3630,3630,3630,5
20241203,150400,957094535,3620,3640,3640,3620,624
20241203,150300,954834715,3625,3625,3625,3625,27
20241203,150200,954736840,3615,3635,3635,3615,1415
20241203,150100,949611440,3635,3640,3640,3635,820
20241203,150000,946626655,3640,3640,3640,3640,4
20241203,145900,946612095,3640,3640,3640,3640,10
20241203,145800,946575695,3645,3645,3645,3640,1832
20241203,145700,939899465,3650,3650,3650,3650,4
20241203,145600,939884865,3645,3640,3650,3640,7463
20241203,145500,912691610,3635,3635,3635,3635,101
20241203,145400,912324475,3635,3635,3635,3635,200
20241203,145300,911597475,3635,3635,3635,3635,17
20241203,145200,911535680,3635,3635,3635,3635,1294
20241203,145100,906831990,3635,3635,3635,3635,0
20241203,145000,906831990,3635,3635,3635,3635,23
20241203,144900,906748385,3635,3635,3635,3635,0
20241203,144800,906748385,3635,3635,3635,3635,60
20241203,144700,906530285,3635,3635,3635,3635,0
20241203,144600,906530285,3635,3640,3640,3635,41
20241203,144500,906381240,3635,3635,3635,3635,167
20241203,144400,905774195,3635,3635,3635,3635,6
20241203,144300,905752385,3635,3635,3635,3635,116
20241203,144200,905330725,3635,3635,3635,3635,39
20241203,144100,905188960,3640,3635,3640,3635,2
20241203,144000,905181685,3640,3640,3640,3635,1525
20241203,143900,899630740,3645,3640,3645,3640,193
20241203,143800,898928180,3640,3640,3640,3640,1
20241203,143700,898924540,3640,3640,3640,3640,1
20241203,143600,898920900,3645,3640,3645,3640,1175
20241203,143500,894638895,3645,3645,3645,3645,0
20241203,143400,894638895,3645,3645,3645,3645,0
20241203,143300,894638895,3645,3645,3645,3645,6
20241203,143200,894617025,3645,3645,3645,3635,1102
20241203,143100,890608235,3640,3640,3640,3640,2658
20241203,143000,880933115,3635,3635,3635,3635,1308
20241203,142900,876178535,3630,3635,3635,3630,356
20241203,142800,874884480,3640,3640,3640,3640,14
20241203,142700,874833520,3640,3640,3640,3640,4109
20241203,142600,859876760,3640,3640,3640,3640,0
20241203,142500,859876760,3640,3640,3640,3640,1
20241203,142400,859873120,3625,3630,3630,3625,280
20241203,142300,858856725,3620,3645,3645,3620,1214
20241203,142200,854460315,3640,3620,3640,3620,3213
20241203,142100,842771380,3620,3620,3620,3620,2050
20241203,142000,835350380,3630,3635,3635,3630,937
20241203,141900,831949010,3635,3635,3635,3635,300
20241203,141800,830858510,3635,3635,3635,3635,91
20241203,141700,830527725,3635,3635,3635,3635,10
20241203,141600,830491375,3640,3635,3645,3635,1143
20241203,141500,826331780,3620,3635,3635,3620,1105
20241203,141400,822316605,3625,3620,3625,3620,1001
20241203,141300,818687985,3620,3630,3630,3620,3000
20241203,141200,807820940,3645,3640,3650,3630,1142
20241203,141100,803665595,3640,3630,3645,3630,6799
20241203,141000,778914760,3625,3625,3625,3625,54
20241203,140900,778719010,3620,3620,3620,3620,3
20241203,140800,778708150,3625,3630,3630,3620,311
20241203,140700,777579290,3630,3630,3630,3630,2
20241203,140600,777572030,3620,3630,3630,3620,216
20241203,140500,776789900,3620,3615,3620,3615,87
20241203,140400,776475370,3615,3615,3615,3615,1206
20241203,140300,772115680,3630,3625,3630,3615,701
20241203,140200,769577010,3625,3630,3630,3625,673
20241203,140100,767134025,3635,3630,3635,3630,589
20241203,140000,764995880,3625,3625,3625,3625,145
20241203,135900,764470255,3620,3630,3630,3620,125
20241203,135800,764017640,3630,3635,3635,3630,172
20241203,135700,763393180,3640,3635,3640,3635,1247
20241203,135600,758855605,3640,3635,3640,3620,4125
20241203,135500,743905425,3635,3620,3635,3620,852
20241203,135400,740820860,3620,3630,3630,3620,1900
20241203,135300,733939840,3630,3635,3635,3630,547
20241203,135200,731951500,3635,3625,3635,3625,2219
20241203,135100,723893175,3630,3625,3630,3620,1147
20241203,135000,719736050,3625,3610,3625,3610,3068
20241203,134900,708643405,3610,3610,3610,3610,1
20241203,134800,708639795,3590,3590,3590,3590,0
20241203,134700,708639795,3590,3590,3590,3590,100
20241203,134600,708280795,3590,3590,3590,3590,15
20241203,134500,708226945,3580,3600,3600,3580,170
20241203,134400,707617980,3610,3605,3610,3605,3
20241203,134300,707607155,3610,3610,3610,3610,1
20241203,134200,707603545,3610,3610,3610,3610,675
20241203,134100,705166795,3610,3610,3610,3610,30
20241203,134000,705058495,3610,3610,3610,3610,305
20241203,133900,703957445,3610,3595,3610,3595,1395
20241203,133800,698932160,3590,3580,3590,3580,1248
20241203,133700,694451850,3580,3580,3580,3580,1
20241203,133600,694448270,3585,3595,3595,3585,1528
20241203,133500,688970380,3595,3590,3595,3590,706
20241203,133400,686433380,3590,3585,3590,3585,40
20241203,133300,686289975,3590,3590,3590,3590,131
20241203,133200,685819685,3590,3590,3590,3590,0
20241203,133100,685819685,3590,3590,3590,3590,39
20241203,133000,685679675,3585,3590,3590,3585,1256
20241203,132900,681170640,3575,3575,3575,3575,200
20241203,132800,680455640,3575,3575,3575,3575,0
20241203,132700,680455640,3575,3575,3575,3575,1
20241203,132600,680452065,3590,3590,3590,3590,1
20241203,132500,680448475,3575,3585,3585,3575,706
20241203,132400,677918470,3585,3585,3585,3585,0
20241203,132300,677918470,3585,3590,3590,3585,12
20241203,132200,677875400,3585,3585,3585,3585,0
20241203,132100,677875400,3585,3585,3585,3585,0
20241203,132000,677875400,3585,3585,3585,3585,12
20241203,131900,677832380,3570,3580,3580,3570,2476
20241203,131800,668977440,3590,3590,3590,3590,15
20241203,131700,668923590,3580,3580,3580,3580,6
20241203,131600,668902110,3590,3590,3590,3590,7
20241203,131500,668876980,3595,3585,3595,3585,1904
20241203,131400,662050550,3590,3590,3595,3585,308
20241203,131300,660945545,3585,3590,3590,3585,24
20241203,131200,660859405,3580,3590,3590,3575,704
20241203,131100,658335165,3590,3590,3590,3590,0
20241203,131000,658335165,3590,3595,3595,3590,729
20241203,130900,655715790,3595,3595,3595,3595,0
20241203,130800,655715790,3595,3595,3595,3595,18
20241203,130700,655651080,3595,3595,3595,3595,19
20241203,130600,655582775,3595,3590,3595,3590,18
20241203,130500,655518105,3590,3590,3590,3590,3
20241203,130400,655507335,3590,3590,3590,3590,0
20241203,130300,655507335,3590,3595,3595,3590,21
20241203,130200,655431940,3595,3595,3595,3595,0
20241203,130100,655431940,3595,3595,3595,3595,0
20241203,130000,655431940,3595,3590,3595,3590,44
20241203,125900,655273840,3600,3600,3600,3600,0
20241203,125800,655273840,3600,3600,3600,3600,100
20241203,125700,654913840,3605,3605,3605,3605,10
20241203,125600,654877790,3600,3585,3600,3585,13
20241203,125500,654831035,3605,3605,3605,3605,0
20241203,125400,654831035,3605,3605,3605,3605,0
20241203,125300,654831035,3605,3605,3605,3605,0
20241203,125200,654831035,3605,3605,3605,3605,0
20241203,125100,654831035,3605,3600,3605,3600,25
20241203,125000,654741030,3595,3595,3595,3595,14
20241203,124900,654690700,3570,3590,3590,3570,2000
20241203,124800,647526705,3590,3590,3590,3590,1292
20241203,124700,642888425,3595,3595,3595,3595,0
20241203,124600,642888425,3595,3600,3600,3595,170
20241203,124500,642276550,3600,3590,3600,3590,1025
20241203,124400,638596550,3600,3605,3605,3600,621
20241203,124300,636360945,3600,3600,3600,3600,100
20241203,124200,636000945,3605,3600,3605,3600,117
20241203,124100,635579720,3600,3600,3600,3600,0
20241203,124000,635579720,3600,3600,3600,3600,50
20241203,123900,635399720,3605,3605,3605,3605,125
20241203,123800,634949095,3600,3600,3600,3600,196
20241203,123700,634243495,3600,3595,3600,3595,110
20241203,123600,633847630,3595,3595,3595,3595,1111
20241203,123500,629853585,3595,3595,3595,3590,133
20241203,123400,629375575,3595,3595,3595,3595,0
20241203,123300,629375575,3595,3595,3595,3595,0
20241203,123200,629375575,3595,3590,3595,3590,707
20241203,123100,626834445,3590,3590,3590,3590,0
20241203,123000,626834445,3590,3590,3590,3590,115
20241203,122900,626421595,3585,3585,3585,3585,156
20241203,122800,625862335,3590,3590,3590,3590,11
20241203,122700,625822845,3595,3595,3595,3595,57
20241203,122600,625617930,3585,3590,3590,3585,306
20241203,122500,624520165,3595,3595,3595,3595,0
20241203,122400,624520165,3595,3595,3595,3595,1
20241203,122300,624516570,3590,3590,3590,3590,200
20241203,122200,623798570,3590,3590,3590,3590,10
20241203,122100,623762670,3590,3590,3590,3590,5
20241203,122000,623744720,3595,3595,3595,3595,2
20241203,121900,623737530,3590,3590,3590,3590,5
20241203,121800,623719580,3590,3590,3595,3590,244
20241203,121700,622843570,3585,3585,3585,3585,0
20241203,121600,622843570,3585,3585,3585,3585,13
20241203,121500,622796965,3580,3580,3580,3580,201
20241203,121400,622077385,3580,3580,3580,3580,1
20241203,121300,622073805,3575,3575,3575,3575,191
20241203,121200,621390980,3595,3590,3595,3590,403
20241203,121100,619944205,3585,3575,3585,3570,398
20241203,121000,618519470,3570,3570,3570,3570,10
20241203,120900,618483770,3580,3580,3580,3580,14
20241203,120800,618433650,3570,3570,3570,3570,357
20241203,120700,617159160,3570,3575,3575,3570,1000
20241203,120600,613589090,3575,3575,3575,3575,0
20241203,120500,613589090,3575,3575,3575,3575,770
20241203,120400,610836340,3575,3575,3575,3575,0
20241203,120300,610836340,3575,3580,3580,3575,100
20241203,120200,610478615,3580,3580,3580,3580,293
20241203,120100,609429675,3580,3580,3580,3580,0
20241203,120000,609429675,3580,3580,3580,3575,1096
20241203,115900,605508515,3580,3575,3580,3575,1682
20241203,115800,599488375,3575,3575,3575,3575,500
20241203,115700,597700875,3575,3575,3575,3575,0
20241203,115600,597700875,3575,3575,3575,3575,1
20241203,115500,597697300,3570,3570,3570,3570,0
20241203,115400,597697300,3570,3575,3575,3570,123
20241203,115300,597257770,3575,3575,3575,3575,0
20241203,115200,597257770,3575,3565,3575,3565,1185
20241203,115100,593029085,3565,3570,3570,3565,315
20241203,115000,591904730,3575,3575,3575,3575,1
20241203,114900,591901155,3575,3580,3580,3575,5
20241203,114800,591883275,3575,3570,3575,3570,540
20241203,114700,589955465,3565,3565,3565,3565,5705
20241203,114600,569617140,3565,3565,3565,3565,3
20241203,114500,569606445,3550,3555,3555,3550,3650
20241203,114400,556644520,3560,3560,3560,3560,814
20241203,114300,553746680,3550,3560,3560,3550,19
20241203,114200,553679180,3550,3550,3550,3550,3
20241203,114100,553668530,3550,3550,3550,3550,49
20241203,114000,553494580,3560,3560,3560,3560,0
20241203,113900,553494580,3560,3560,3560,3560,0
20241203,113800,553494580,3560,3560,3560,3560,0
20241203,113700,553494580,3560,3560,3560,3560,10
20241203,113600,553458980,3560,3560,3560,3560,2
20241203,113500,553451860,3560,3555,3560,3550,903
20241203,113400,550244845,3560,3560,3560,3560,651
20241203,113300,547927285,3565,3565,3565,3565,511
20241203,113200,546105570,3565,3565,3565,3560,18
20241203,113100,546041405,3560,3560,3560,3560,0
20241203,113000,546041405,3560,3560,3560,3560,229
20241203,112900,545226165,3560,3560,3560,3560,0
20241203,112800,545226165,3560,3560,3560,3560,0
20241203,112700,545226165,3560,3560,3560,3560,1433
20241203,112600,540124685,3560,3560,3560,3560,539
20241203,112500,538205845,3565,3565,3565,3565,0
20241203,112400,538205845,3565,3565,3565,3565,21
20241203,112300,538130980,3560,3560,3560,3560,11
20241203,112200,538091820,3555,3555,3555,3555,0
20241203,112100,538091820,3555,3555,3555,3555,0
20241203,112000,538091820,3555,3555,3555,3555,0
20241203,111900,538091820,3555,3555,3555,3555,1000
20241203,111800,534536820,3565,3565,3565,3565,0
20241203,111700,534536820,3565,3555,3565,3555,755
20241203,111600,531846570,3555,3560,3560,3555,794
20241203,111500,529020180,3560,3560,3560,3560,1
20241203,111400,529016620,3560,3560,3560,3560,0
20241203,111300,529016620,3560,3560,3560,3560,220
20241203,111200,528233420,3565,3565,3565,3565,340
20241203,111100,527021320,3560,3560,3560,3560,150
20241203,111000,526487320,3560,3550,3560,3550,188
20241203,110900,525819420,3550,3545,3555,3545,8085
20241203,110800,497088865,3550,3545,3550,3545,6279
20241203,110700,474822465,3545,3545,3545,3545,0
20241203,110600,474822465,3545,3545,3545,3545,526
20241203,110500,472957795,3540,3545,3550,3540,1783
20241203,110400,466636815,3550,3550,3550,3550,178
20241203,110300,466004915,3545,3545,3545,3545,0
20241203,110200,466004915,3545,3545,3545,3545,0
20241203,110100,466004915,3545,3545,3545,3545,2
20241203,110000,465997825,3545,3550,3550,3545,1136
20241203,105900,461966090,3550,3555,3555,3550,56
20241203,105800,461767065,3555,3555,3555,3550,1435
20241203,105700,456672530,3560,3560,3560,3560,2
20241203,105600,456665410,3560,3555,3560,3550,4529
20241203,105500,440567530,3555,3560,3560,3555,54
20241203,105400,440375305,3560,3560,3560,3560,6
20241203,105300,440353945,3560,3560,3560,3560,20
20241203,105200,440282745,3560,3560,3560,3560,157
20241203,105100,439723825,3560,3560,3560,3560,153
20241203,105000,439179145,3560,3565,3565,3560,5463
20241203,104900,419726545,3565,3565,3565,3565,39
20241203,104800,419587510,3570,3570,3570,3570,100
20241203,104700,419230510,3570,3570,3570,3570,17
20241203,104600,419169820,3575,3575,3575,3575,9
20241203,104500,419137645,3575,3575,3575,3575,0
20241203,104400,419137645,3575,3575,3575,3575,0
20241203,104300,419137645,3575,3565,3575,3565,602
20241203,104200,416985505,3570,3570,3570,3570,0
20241203,104100,416985505,3570,3570,3570,3570,155
20241203,104000,416432155,3570,3570,3570,3570,100
20241203,103900,416075155,3570,3570,3570,3570,208
20241203,103800,415332595,3560,3565,3565,3560,720
20241203,103700,412766795,3565,3565,3565,3565,0
20241203,103600,412766795,3565,3565,3565,3565,220
20241203,103500,411982495,3565,3565,3565,3565,56
20241203,103400,411782855,3570,3565,3570,3565,112
20241203,103300,411383515,3565,3565,3565,3565,48
20241203,103200,411212395,3565,3565,3565,3565,9
20241203,103100,411180310,3565,3565,3565,3560,1438
20241203,103000,406060495,3560,3565,3565,3560,65
20241203,102900,405828775,3565,3565,3565,3565,26
20241203,102800,405736085,3565,3565,3570,3565,169
20241203,102700,405133590,3565,3570,3570,3565,600
20241203,102600,402994090,3575,3575,3580,3560,10072
20241203,102500,367077050,3575,3575,3575,3575,542
20241203,102400,365139400,3575,3575,3575,3575,2
20241203,102300,365132250,3575,3570,3575,3570,787
20241203,102200,362322635,3570,3570,3570,3570,0
20241203,102100,362322635,3570,3570,3575,3570,116
20241203,102000,361908510,3570,3570,3570,3570,11
20241203,101900,361869240,3570,3570,3570,3570,0
20241203,101800,361869240,3570,3565,3570,3565,1067
20241203,101700,358062895,3565,3565,3565,3565,2
20241203,101600,358055765,3565,3565,3565,3565,2
20241203,101500,358048635,3570,3565,3570,3560,1416
20241203,101400,353003790,3565,3565,3565,3565,569
20241203,101300,350975305,3570,3570,3570,3570,1
20241203,101200,350971735,3565,3565,3565,3565,0
20241203,101100,350971735,3565,3565,3570,3565,71
20241203,101000,350718320,3570,3570,3570,3570,148
20241203,100900,350189960,3570,3560,3570,3560,17
20241203,100800,350129310,3560,3565,3565,3560,386
20241203,100700,348755090,3575,3560,3575,3555,332
20241203,100600,347573180,3560,3565,3565,3560,437
20241203,100500,346017425,3575,3575,3575,3575,2
20241203,100400,346010275,3575,3560,3575,3560,290
20241203,100300,344977860,3560,3570,3570,3560,1290
20241203,100200,340385260,3580,3580,3580,3580,11
20241203,100100,340345880,3560,3565,3565,3560,194
20241203,100000,339655215,3560,3560,3560,3560,743
20241203,095900,337010135,3580,3565,3580,3560,1797
20241203,095800,330612265,3560,3560,3560,3560,1607
20241203,095700,324891345,3560,3560,3565,3560,524
20241203,095600,323025005,3565,3580,3580,3565,251
20241203,095500,322129995,3580,3580,3580,3580,1
20241203,095400,322126415,3560,3575,3575,3560,3958
20241203,095300,308019850,3580,3585,3585,3580,2967
20241203,095200,297397970,3585,3585,3590,3585,1429
20241203,095100,292275000,3585,3585,3585,3585,116
20241203,095000,291859140,3590,3585,3590,3585,547
20241203,094900,289897910,3585,3585,3585,3585,100
20241203,094800,289539410,3585,3585,3585,3585,111
20241203,094700,289141475,3585,3585,3585,3585,0
20241203,094600,289141475,3585,3565,3585,3565,3731
20241203,094500,275798370,3575,3575,3575,3575,168
20241203,094400,275197770,3575,3560,3575,3560,5803
20241203,094300,254505295,3560,3570,3575,3560,610
20241203,094200,252332985,3575,3570,3575,3570,435
20241203,094100,250777870,3570,3570,3575,3560,475
20241203,094000,249084665,3575,3575,3575,3575,100
20241203,093900,248727165,3575,3570,3575,3570,558
20241203,093800,246735050,3570,3570,3570,3560,1385
20241203,093700,241799555,3570,3575,3575,3570,311
20241203,093600,240688585,3580,3575,3580,3575,74
20241203,093500,240424030,3575,3575,3575,3575,731
20241203,093400,237810705,3575,3575,3575,3575,50
20241203,093300,237631955,3575,3580,3580,3530,11091
20241203,093200,198199495,3565,3605,3635,3565,7228
20241203,093100,172287415,3610,3615,3615,3610,626
20241203,093000,170026310,3615,3615,3615,3615,251
20241203,092900,169118945,3615,3615,3615,3615,200
20241203,092800,168395945,3615,3615,3615,3615,11
20241203,092700,168356180,3615,3615,3615,3615,100
20241203,092600,167994680,3605,3615,3615,3605,1306
20241203,092500,163283320,3615,3620,3620,3615,605
20241203,092400,161094670,3620,3620,3620,3620,746
20241203,092300,158394150,3620,3625,3625,3620,369
20241203,092200,157057525,3620,3625,3625,3620,276
20241203,092100,156058270,3615,3610,3615,3610,342
20241203,092000,154823330,3610,3635,3635,3605,3942
20241203,091900,140578280,3635,3635,3635,3635,204
20241203,091800,139836740,3635,3635,3635,3635,197
20241203,091700,139120645,3630,3630,3630,3630,1465
20241203,091600,133802695,3635,3635,3635,3635,3664
20241203,091500,120484055,3635,3635,3635,3635,800
20241203,091400,117576055,3655,3655,3655,3655,0
20241203,091300,117576055,3655,3635,3655,3630,727
20241203,091200,114930670,3635,3645,3645,3635,1864
20241203,091100,108145260,3645,3645,3645,3645,104
20241203,091000,107766180,3645,3665,3675,3645,4401
20241203,090900,91707995,3645,3665,3665,3640,2488
20241203,090800,82639265,3645,3650,3665,3645,2439
20241203,090700,73713535,3660,3680,3680,3660,277
20241203,090600,72698535,3670,3675,3680,3665,2348
20241203,090500,64068250,3675,3650,3675,3640,1434
20241203,090400,58825080,3655,3660,3675,3655,878
20241203,090300,55608435,3670,3660,3670,3660,2432
20241203,090200,46684250,3630,3630,3630,3630,1120
20241203,090100,42618650,3625,3610,3625,3610,317
20241203,090000,41473610,3610,3560,3625,3555,11511