stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,211300,4049997835,4825,4825,4825,4825,29354
20241202,211200,4049997835,4825,4825,4825,4825,0
20241202,211100,4049997835,4825,4825,4825,4825,0
20241202,211000,4049997835,4825,4825,4825,4825,0
20241202,210900,4049997835,4825,4825,4825,4825,0
20241202,210800,4049997835,4825,4825,4825,4825,0
20241202,210700,4049997835,4825,4825,4825,4825,0
20241202,210600,4049997835,4825,4825,4825,4825,0
20241202,210500,4049997835,4825,4825,4825,4825,0
20241202,210400,4049997835,4825,4825,4825,4825,0
20241202,210300,4049997835,4825,4825,4825,4825,0
20241202,210200,4049997835,4825,4825,4825,4825,0
20241202,210100,4049997835,4825,4825,4825,4825,0
20241202,210000,4049997835,4825,4825,4825,4825,0
20241202,205900,4049997835,4825,4825,4825,4825,0
20241202,205800,4049997835,4825,4825,4825,4825,0
20241202,205700,4049997835,4825,4825,4825,4825,0
20241202,205600,4049997835,4825,4825,4825,4825,0
20241202,205500,4049997835,4825,4825,4825,4825,0
20241202,205400,4049997835,4825,4825,4825,4825,0
20241202,205300,4049997835,4825,4825,4825,4825,0
20241202,205200,4049997835,4825,4825,4825,4825,0
20241202,205100,4049997835,4825,4825,4825,4825,0
20241202,205000,4049997835,4825,4825,4825,4825,0
20241202,204900,4049997835,4825,4825,4825,4825,0
20241202,204800,4049997835,4825,4825,4825,4825,0
20241202,204700,4049997835,4825,4825,4825,4825,0
20241202,204600,4049997835,4825,4825,4825,4825,0
20241202,204500,4049997835,4825,4825,4825,4825,0
20241202,204400,4049997835,4825,4825,4825,4825,0
20241202,204300,4049997835,4825,4825,4825,4825,29354
20241202,204200,4049997835,4825,4825,4825,4825,0
20241202,204100,4049997835,4825,4825,4825,4825,0
20241202,204000,4049997835,4825,4825,4825,4825,0
20241202,203900,4049997835,4825,4825,4825,4825,0
20241202,203800,4049997835,4825,4825,4825,4825,0
20241202,203700,4049997835,4825,4825,4825,4825,0
20241202,203600,4049997835,4825,4825,4825,4825,0
20241202,203500,4049997835,4825,4825,4825,4825,0
20241202,203400,4049997835,4825,4825,4825,4825,0
20241202,203300,4049997835,4825,4825,4825,4825,0
20241202,203200,4049997835,4825,4825,4825,4825,0
20241202,203100,4049997835,4825,4825,4825,4825,0
20241202,203000,4049997835,4825,4825,4825,4825,0
20241202,202900,4049997835,4825,4825,4825,4825,0
20241202,202800,4049997835,4825,4825,4825,4825,0
20241202,202700,4049997835,4825,4825,4825,4825,0
20241202,202600,4049997835,4825,4825,4825,4825,0
20241202,202500,4049997835,4825,4825,4825,4825,0
20241202,202400,4049997835,4825,4825,4825,4825,0
20241202,202300,4049997835,4825,4825,4825,4825,0
20241202,202200,4049997835,4825,4825,4825,4825,0
20241202,202100,4049997835,4825,4825,4825,4825,0
20241202,202000,4049997835,4825,4825,4825,4825,0
20241202,201900,4049997835,4825,4825,4825,4825,0
20241202,201800,4049997835,4825,4825,4825,4825,0
20241202,201700,4049997835,4825,4825,4825,4825,0
20241202,201600,4049997835,4825,4825,4825,4825,0
20241202,201500,4049997835,4825,4825,4825,4825,0
20241202,201400,4049997835,4825,4825,4825,4825,0
20241202,201300,4049997835,4825,4825,4825,4825,29354
20241202,201200,4049997835,4825,4825,4825,4825,0
20241202,201100,4049997835,4825,4825,4825,4825,0
20241202,201000,4049997835,4825,4825,4825,4825,0
20241202,200900,4049997835,4825,4825,4825,4825,0
20241202,200800,4049997835,4825,4825,4825,4825,0
20241202,200700,4049997835,4825,4825,4825,4825,0
20241202,200600,4049997835,4825,4825,4825,4825,0
20241202,200500,4049997835,4825,4825,4825,4825,0
20241202,200400,4049997835,4825,4825,4825,4825,0
20241202,200300,4049997835,4825,4825,4825,4825,0
20241202,200200,4049997835,4825,4825,4825,4825,0
20241202,200100,4049997835,4825,4825,4825,4825,0
20241202,200000,4049997835,4825,4825,4825,4825,0
20241202,195900,4049997835,4825,4825,4825,4825,0
20241202,195800,4049997835,4825,4825,4825,4825,0
20241202,195700,4049997835,4825,4825,4825,4825,0
20241202,195600,4049997835,4825,4825,4825,4825,0
20241202,195500,4049997835,4825,4825,4825,4825,0
20241202,195400,4049997835,4825,4825,4825,4825,0
20241202,195300,4049997835,4825,4825,4825,4825,0
20241202,195200,4049997835,4825,4825,4825,4825,0
20241202,195100,4049997835,4825,4825,4825,4825,0
20241202,195000,4049997835,4825,4825,4825,4825,0
20241202,194900,4049997835,4825,4825,4825,4825,0
20241202,194800,4049997835,4825,4825,4825,4825,0
20241202,194700,4049997835,4825,4825,4825,4825,0
20241202,194600,4049997835,4825,4825,4825,4825,0
20241202,194500,4049997835,4825,4825,4825,4825,0
20241202,194400,4049997835,4825,4825,4825,4825,0
20241202,194300,4049997835,4825,4825,4825,4825,29354
20241202,194200,4049997835,4825,4825,4825,4825,0
20241202,194100,4049997835,4825,4825,4825,4825,0
20241202,194000,4049997835,4825,4825,4825,4825,0
20241202,193900,4049997835,4825,4825,4825,4825,0
20241202,193800,4049997835,4825,4825,4825,4825,0
20241202,193700,4049997835,4825,4825,4825,4825,0
20241202,193600,4049997835,4825,4825,4825,4825,0
20241202,193500,4049997835,4825,4825,4825,4825,0
20241202,193400,4049997835,4825,4825,4825,4825,0
20241202,193300,4049997835,4825,4825,4825,4825,0
20241202,193200,4049997835,4825,4825,4825,4825,0
20241202,193100,4049997835,4825,4825,4825,4825,0
20241202,193000,4049997835,4825,4825,4825,4825,0
20241202,192900,4049997835,4825,4825,4825,4825,0
20241202,192800,4049997835,4825,4825,4825,4825,0
20241202,192700,4049997835,4825,4825,4825,4825,0
20241202,192600,4049997835,4825,4825,4825,4825,0
20241202,192500,4049997835,4825,4825,4825,4825,0
20241202,192400,4049997835,4825,4825,4825,4825,0
20241202,192300,4049997835,4825,4825,4825,4825,0
20241202,192200,4049997835,4825,4825,4825,4825,0
20241202,192100,4049997835,4825,4825,4825,4825,0
20241202,192000,4049997835,4825,4825,4825,4825,0
20241202,191900,4049997835,4825,4825,4825,4825,0
20241202,191800,4049997835,4825,4825,4825,4825,0
20241202,191700,4049997835,4825,4825,4825,4825,0
20241202,191600,4049997835,4825,4825,4825,4825,0
20241202,191500,4049997835,4825,4825,4825,4825,0
20241202,191400,4049997835,4825,4825,4825,4825,0
20241202,191300,4049997835,4825,4825,4825,4825,29354
20241202,191200,4049997835,4825,4825,4825,4825,0
20241202,191100,4049997835,4825,4825,4825,4825,0
20241202,191000,4049997835,4825,4825,4825,4825,0
20241202,190900,4049997835,4825,4825,4825,4825,0
20241202,190800,4049997835,4825,4825,4825,4825,0
20241202,190700,4049997835,4825,4825,4825,4825,0
20241202,190600,4049997835,4825,4825,4825,4825,0
20241202,190500,4049997835,4825,4825,4825,4825,0
20241202,190400,4049997835,4825,4825,4825,4825,0
20241202,190300,4049997835,4825,4825,4825,4825,0
20241202,190200,4049997835,4825,4825,4825,4825,0
20241202,190100,4049997835,4825,4825,4825,4825,0
20241202,190000,4049997835,4825,4825,4825,4825,0
20241202,185900,4049997835,4825,4825,4825,4825,0
20241202,185800,4049997835,4825,4825,4825,4825,0
20241202,185700,4049997835,4825,4825,4825,4825,0
20241202,185600,4049997835,4825,4825,4825,4825,0
20241202,185500,4049997835,4825,4825,4825,4825,0
20241202,185400,4049997835,4825,4825,4825,4825,0
20241202,185300,4049997835,4825,4825,4825,4825,0
20241202,185200,4049997835,4825,4825,4825,4825,0
20241202,185100,4049997835,4825,4825,4825,4825,0
20241202,185000,4049997835,4825,4825,4825,4825,0
20241202,184900,4049997835,4825,4825,4825,4825,0
20241202,184800,4049997835,4825,4825,4825,4825,0
20241202,184700,4049997835,4825,4825,4825,4825,0
20241202,184600,4049997835,4825,4825,4825,4825,0
20241202,184500,4049997835,4825,4825,4825,4825,0
20241202,184400,4049997835,4825,4825,4825,4825,0
20241202,184300,4049997835,4825,4825,4825,4825,29354
20241202,184200,4049997835,4825,4825,4825,4825,0
20241202,184100,4049997835,4825,4825,4825,4825,0
20241202,184000,4049997835,4825,4825,4825,4825,0
20241202,183900,4049997835,4825,4825,4825,4825,0
20241202,183800,4049997835,4825,4825,4825,4825,0
20241202,183700,4049997835,4825,4825,4825,4825,0
20241202,183600,4049997835,4825,4825,4825,4825,0
20241202,183500,4049997835,4825,4825,4825,4825,0
20241202,183400,4049997835,4825,4825,4825,4825,0
20241202,183300,4049997835,4825,4825,4825,4825,0
20241202,183200,4049997835,4825,4825,4825,4825,0
20241202,183100,4049997835,4825,4825,4825,4825,0
20241202,183000,4049997835,4825,4825,4825,4825,0
20241202,182900,4049997835,4825,4825,4825,4825,0
20241202,182800,4049997835,4825,4825,4825,4825,0
20241202,182700,4049997835,4825,4825,4825,4825,0
20241202,182600,4049997835,4825,4825,4825,4825,0
20241202,182500,4049997835,4825,4825,4825,4825,0
20241202,182400,4049997835,4825,4825,4825,4825,0
20241202,182300,4049997835,4825,4825,4825,4825,0
20241202,182200,4049997835,4825,4825,4825,4825,0
20241202,182100,4049997835,4825,4825,4825,4825,0
20241202,182000,4049997835,4825,4825,4825,4825,0
20241202,181900,4049997835,4825,4825,4825,4825,0
20241202,181800,4049997835,4825,4825,4825,4825,0
20241202,181700,4049997835,4825,4825,4825,4825,0
20241202,181600,4049997835,4825,4825,4825,4825,0
20241202,181500,4049997835,4825,4825,4825,4825,0
20241202,181400,4049997835,4825,4825,4825,4825,0
20241202,181300,4049997835,4825,4825,4825,4825,29354
20241202,181200,4049997835,4825,4825,4825,4825,0
20241202,181100,4049997835,4825,4825,4825,4825,0
20241202,181000,4049997835,4825,4825,4825,4825,0
20241202,180900,4049997835,4825,4825,4825,4825,0
20241202,180800,4049997835,4825,4825,4825,4825,0
20241202,180700,4049997835,4825,4825,4825,4825,0
20241202,180600,4049997835,4825,4825,4825,4825,0
20241202,180500,4049997835,4825,4825,4825,4825,0
20241202,180400,4049997835,4825,4825,4825,4825,0
20241202,180300,4049997835,4825,4825,4825,4825,0
20241202,180200,4049997835,4825,4825,4825,4825,0
20241202,180100,4049997835,4825,4825,4825,4825,0
20241202,180000,4049997835,4825,4825,4825,4825,0
20241202,175900,4049997835,4825,4825,4825,4825,0
20241202,175800,4049997835,4825,4825,4825,4825,0
20241202,175700,4049997835,4825,4825,4825,4825,0
20241202,175600,4049997835,4825,4825,4825,4825,0
20241202,175500,4049997835,4825,4825,4825,4825,0
20241202,175400,4049997835,4825,4825,4825,4825,0
20241202,175300,4049997835,4825,4825,4825,4825,0
20241202,175200,4049997835,4825,4825,4825,4825,0
20241202,175100,4049997835,4825,4825,4825,4825,0
20241202,175000,4049997835,4825,4825,4825,4825,0
20241202,174900,4049997835,4825,4825,4825,4825,0
20241202,174800,4049997835,4825,4825,4825,4825,0
20241202,174700,4049997835,4825,4825,4825,4825,0
20241202,174600,4049997835,4825,4825,4825,4825,0
20241202,174500,4049997835,4825,4825,4825,4825,0
20241202,174400,4049997835,4825,4825,4825,4825,0
20241202,174300,4049997835,4825,4825,4825,4825,29354
20241202,174200,4049997835,4825,4825,4825,4825,0
20241202,174100,4049997835,4825,4825,4825,4825,0
20241202,174000,4049997835,4825,4825,4825,4825,0
20241202,173900,4049997835,4825,4825,4825,4825,0
20241202,173800,4049997835,4825,4825,4825,4825,0
20241202,173700,4049997835,4825,4825,4825,4825,0
20241202,173600,4049997835,4825,4825,4825,4825,0
20241202,173500,4049997835,4825,4825,4825,4825,0
20241202,173400,4049997835,4825,4825,4825,4825,0
20241202,173300,4049997835,4825,4825,4825,4825,0
20241202,173200,4049997835,4825,4825,4825,4825,0
20241202,173100,4049997835,4825,4825,4825,4825,0
20241202,173000,4049997835,4825,4825,4825,4825,0
20241202,172900,4049997835,4825,4825,4825,4825,0
20241202,172800,4049997835,4825,4825,4825,4825,0
20241202,172700,4049997835,4825,4825,4825,4825,0
20241202,172600,4049997835,4825,4825,4825,4825,0
20241202,172500,4049997835,4825,4825,4825,4825,0
20241202,172400,4049997835,4825,4825,4825,4825,0
20241202,172300,4049997835,4825,4825,4825,4825,0
20241202,172200,4049997835,4825,4825,4825,4825,0
20241202,172100,4049997835,4825,4825,4825,4825,0
20241202,172000,4049997835,4825,4825,4825,4825,0
20241202,171900,4049997835,4825,4825,4825,4825,0
20241202,171800,4049997835,4825,4825,4825,4825,0
20241202,171700,4049997835,4825,4825,4825,4825,0
20241202,171600,4049997835,4825,4825,4825,4825,0
20241202,171500,4049997835,4825,4825,4825,4825,0
20241202,171400,4049997835,4825,4825,4825,4825,0
20241202,171300,4049997835,4825,4825,4825,4825,29354
20241202,171200,4049997835,4825,4825,4825,4825,0
20241202,171100,4049997835,4825,4825,4825,4825,0
20241202,171000,4049997835,4825,4825,4825,4825,0
20241202,170900,4049997835,4825,4825,4825,4825,0
20241202,170800,4049997835,4825,4825,4825,4825,0
20241202,170700,4049997835,4825,4825,4825,4825,0
20241202,170600,4049997835,4825,4825,4825,4825,0
20241202,170500,4049997835,4825,4825,4825,4825,0
20241202,170400,4049997835,4825,4825,4825,4825,0
20241202,170300,4049997835,4825,4825,4825,4825,0
20241202,170200,4049997835,4825,4825,4825,4825,0
20241202,170100,4049997835,4825,4825,4825,4825,0
20241202,170000,4049997835,4825,4825,4825,4825,0
20241202,165900,4049997835,4825,4825,4825,4825,0
20241202,165800,4049997835,4825,4825,4825,4825,0
20241202,165700,4049997835,4825,4825,4825,4825,0
20241202,165600,4049997835,4825,4825,4825,4825,0
20241202,165500,4049997835,4825,4825,4825,4825,0
20241202,165400,4049997835,4825,4825,4825,4825,0
20241202,165300,4049997835,4825,4825,4825,4825,0
20241202,165200,4049997835,4825,4825,4825,4825,0
20241202,165100,4049997835,4825,4825,4825,4825,0
20241202,165000,4049997835,4825,4825,4825,4825,0
20241202,164900,4049997835,4825,4825,4825,4825,0
20241202,164800,4049997835,4825,4825,4825,4825,0
20241202,164700,4049997835,4825,4825,4825,4825,0
20241202,164600,4049997835,4825,4825,4825,4825,0
20241202,164500,4049997835,4825,4825,4825,4825,0
20241202,164400,4049997835,4825,4825,4825,4825,0
20241202,164300,4049997835,4825,4825,4825,4825,29354
20241202,164200,4049997835,4825,4825,4825,4825,0
20241202,164100,4049997835,4825,4825,4825,4825,0
20241202,164000,4049997835,4825,4825,4825,4825,0
20241202,163900,4049997835,4825,4825,4825,4825,0
20241202,163800,4049997835,4825,4825,4825,4825,0
20241202,163700,4049997835,4825,4825,4825,4825,0
20241202,163600,4049997835,4825,4825,4825,4825,0
20241202,163500,4049997835,4825,4825,4825,4825,0
20241202,163400,4049997835,4825,4825,4825,4825,0
20241202,163300,4049997835,4825,4825,4825,4825,0
20241202,163200,4049997835,4825,4825,4825,4825,0
20241202,163100,4049997835,4825,4825,4825,4825,0
20241202,163000,4049997835,4825,4825,4825,4825,0
20241202,162900,4049997835,4825,4825,4825,4825,0
20241202,162800,4049997835,4825,4825,4825,4825,0
20241202,162700,4049997835,4825,4825,4825,4825,0
20241202,162600,4049997835,4825,4825,4825,4825,0
20241202,162500,4049997835,4825,4825,4825,4825,0
20241202,162400,4049997835,4825,4825,4825,4825,0
20241202,162300,4049997835,4825,4825,4825,4825,0
20241202,162200,4049997835,4825,4825,4825,4825,0
20241202,162100,4049997835,4825,4825,4825,4825,0
20241202,162000,4049997835,4825,4825,4825,4825,0
20241202,161900,4049997835,4825,4825,4825,4825,0
20241202,161800,4049997835,4825,4825,4825,4825,0
20241202,161700,4049997835,4825,4825,4825,4825,0
20241202,161600,4049997835,4825,4825,4825,4825,0
20241202,161500,4049997835,4825,4825,4825,4825,0
20241202,161400,4049997835,4825,4825,4825,4825,0
20241202,161300,4049997835,4825,4825,4825,4825,29354
20241202,161200,4049997835,4825,4825,4825,4825,0
20241202,161100,4049997835,4825,4825,4825,4825,0
20241202,161000,4049997835,4825,4825,4825,4825,0
20241202,160900,4049997835,4825,4825,4825,4825,0
20241202,160800,4049997835,4825,4825,4825,4825,0
20241202,160700,4049997835,4825,4825,4825,4825,0
20241202,160600,4049997835,4825,4825,4825,4825,0
20241202,160500,4049997835,4825,4825,4825,4825,0
20241202,160400,4049997835,4825,4825,4825,4825,0
20241202,160300,4049997835,4825,4825,4825,4825,0
20241202,160200,4049997835,4825,4825,4825,4825,0
20241202,160100,4049997835,4825,4825,4825,4825,0
20241202,160000,4049997835,4825,4825,4825,4825,0
20241202,155900,4049997835,4825,4825,4825,4825,0
20241202,155800,4049997835,4825,4825,4825,4825,0
20241202,155700,4049997835,4825,4825,4825,4825,0
20241202,155600,4049997835,4825,4825,4825,4825,0
20241202,155500,4049997835,4825,4825,4825,4825,0
20241202,155400,4049997835,4825,4825,4825,4825,0
20241202,155300,4049997835,4825,4825,4825,4825,0
20241202,155200,4049997835,4825,4825,4825,4825,0
20241202,155100,4049997835,4825,4825,4825,4825,0
20241202,155000,4049997835,4825,4825,4825,4825,0
20241202,154900,4049997835,4825,4825,4825,4825,0
20241202,154800,4049997835,4825,4825,4825,4825,0
20241202,154700,4049997835,4825,4825,4825,4825,0
20241202,154600,4049997835,4825,4825,4825,4825,0
20241202,154500,4049997835,4825,4825,4825,4825,0
20241202,154400,4049997835,4825,4825,4825,4825,0
20241202,154300,4049997835,4825,4825,4825,4825,29354
20241202,154200,4049997835,4825,4825,4825,4825,0
20241202,154100,4049997835,4825,4825,4825,4825,0
20241202,154000,4049997835,4825,4825,4825,4825,0
20241202,153900,4049997835,4825,4825,4825,4825,0
20241202,153800,4049997835,4825,4825,4825,4825,0
20241202,153700,4049997835,4825,4825,4825,4825,0
20241202,153600,4049997835,4825,4825,4825,4825,0
20241202,153500,4049997835,4825,4825,4825,4825,0
20241202,153400,4049997835,4825,4825,4825,4825,0
20241202,153300,4049997835,4825,4825,4825,4825,0
20241202,153200,4049997835,4825,4825,4825,4825,0
20241202,153100,4049997835,4825,4825,4825,4825,0
20241202,153000,4049997835,4825,4825,4825,4825,29354
20241202,152900,3908364785,4825,4825,4825,4825,0
20241202,152800,3908364785,4825,4825,4825,4825,0
20241202,152700,3908364785,4825,4825,4825,4825,0
20241202,152600,3908364785,4825,4825,4825,4825,0
20241202,152500,3908364785,4825,4825,4825,4825,0
20241202,152400,3908364785,4825,4825,4825,4825,0
20241202,152300,3908364785,4825,4825,4825,4825,0
20241202,152200,3908364785,4825,4825,4825,4825,0
20241202,152100,3908364785,4825,4825,4825,4825,0
20241202,152000,3908364785,4825,4825,4825,4825,0
20241202,151900,3908364785,4825,4835,4835,4825,8847
20241202,151800,3865644690,4835,4830,4835,4825,2668
20241202,151700,3852758745,4830,4825,4830,4825,3156
20241202,151600,3837528480,4830,4830,4835,4825,1504
20241202,151500,3830265875,4835,4835,4835,4825,1362
20241202,151400,3823693195,4825,4830,4835,4825,6915
20241202,151300,3790315895,4830,4830,4840,4830,1192
20241202,151200,3784553465,4830,4835,4835,4830,2507
20241202,151100,3772444110,4835,4835,4840,4835,1045
20241202,151000,3767391530,4830,4835,4835,4830,1036
20241202,150900,3762383495,4835,4835,4835,4830,2416
20241202,150800,3750709935,4830,4835,4840,4830,3926
20241202,150700,3731745105,4835,4840,4840,4830,4263
20241202,150600,3711137185,4840,4840,4840,4835,241
20241202,150500,3709970800,4835,4840,4840,4835,1203
20241202,150400,3704150230,4840,4835,4840,4835,1344
20241202,150300,3697650635,4835,4840,4840,4835,1643
20241202,150200,3689698615,4840,4840,4845,4840,941
20241202,150100,3685144170,4840,4835,4845,4835,1644
20241202,150000,3677188195,4840,4835,4840,4835,2577
20241202,145900,3664727855,4840,4840,4840,4835,2686
20241202,145800,3651728620,4840,4840,4840,4840,321
20241202,145700,3650174980,4840,4835,4840,4835,36
20241202,145600,3650000895,4845,4840,4845,4835,7927
20241202,145500,3611657980,4845,4850,4850,4840,533
20241202,145400,3609075750,4850,4845,4850,4845,133
20241202,145300,3608431200,4845,4845,4845,4845,1592
20241202,145200,3600717960,4845,4850,4850,4840,2649
20241202,145100,3587881380,4850,4855,4855,4850,386
20241202,145000,3586008625,4855,4860,4860,4855,213
20241202,144900,3584974445,4860,4860,4860,4860,193
20241202,144800,3584036465,4860,4860,4860,4860,3002
20241202,144700,3569446745,4860,4855,4860,4855,1703
20241202,144600,3561173675,4855,4855,4855,4855,351
20241202,144500,3559469570,4855,4855,4855,4855,104
20241202,144400,3558964650,4855,4855,4855,4855,597
20241202,144300,3556066215,4850,4850,4850,4850,1300
20241202,144200,3549761215,4850,4855,4855,4850,2985
20241202,144100,3535280435,4855,4860,4860,4855,146
20241202,144000,3534570925,4860,4860,4860,4860,0
20241202,143900,3534570925,4860,4860,4860,4860,1
20241202,143800,3534566065,4860,4860,4860,4860,0
20241202,143700,3534566065,4860,4860,4860,4855,678
20241202,143600,3531274120,4860,4860,4860,4860,101
20241202,143500,3530783260,4855,4855,4860,4855,269
20241202,143400,3529477230,4860,4860,4860,4860,137
20241202,143300,3528811410,4860,4860,4860,4860,96
20241202,143200,3528344850,4865,4865,4870,4850,2592
20241202,143100,3515748580,4860,4860,4860,4850,2919
20241202,143000,3501565060,4855,4865,4865,4855,1858
20241202,142900,3492528400,4860,4850,4860,4850,703
20241202,142800,3489112745,4860,4855,4860,4855,1516
20241202,142700,3481745490,4860,4845,4860,4845,2837
20241202,142600,3467973020,4840,4845,4845,4840,908
20241202,142500,3463576030,4840,4840,4840,4840,101
20241202,142400,3463087190,4845,4840,4845,4840,141
20241202,142300,3462404250,4840,4840,4840,4840,458
20241202,142200,3460187530,4840,4845,4845,4840,1843
20241202,142100,3451266355,4845,4840,4845,4840,201
20241202,142000,3450293510,4840,4840,4845,4840,959
20241202,141900,3445651515,4840,4840,4840,4840,1315
20241202,141800,3439286915,4835,4840,4845,4835,6419
20241202,141700,3408238590,4840,4845,4845,4840,12
20241202,141600,3408180460,4840,4845,4845,4840,2895
20241202,141500,3394163640,4840,4840,4845,4840,11419
20241202,141400,3338846895,4840,4855,4855,4835,22368
20241202,141300,3230502045,4850,4855,4855,4850,1739
20241202,141200,3222059225,4860,4855,4860,4855,4
20241202,141100,3222039790,4850,4855,4855,4850,313
20241202,141000,3220521055,4860,4855,4860,4850,1531
20241202,140900,3213088135,4855,4860,4860,4855,1988
20241202,140800,3203428955,4865,4860,4865,4860,1306
20241202,140700,3197075515,4865,4865,4865,4865,3
20241202,140600,3197060920,4860,4865,4870,4860,330
20241202,140500,3195455965,4865,4860,4865,4860,952
20241202,140400,3190827300,4865,4865,4865,4865,164
20241202,140300,3190029440,4865,4865,4865,4865,1000
20241202,140200,3185164440,4860,4865,4865,4860,653
20241202,140100,3181990850,4865,4865,4865,4865,233
20241202,140000,3180857305,4865,4860,4865,4860,971
20241202,135900,3176134885,4855,4860,4860,4855,117
20241202,135800,3175566840,4855,4860,4860,4850,5334
20241202,135700,3149673030,4860,4860,4860,4860,0
20241202,135600,3149673030,4860,4860,4860,4860,679
20241202,135500,3146373090,4865,4865,4865,4865,162
20241202,135400,3145584960,4865,4865,4865,4865,3
20241202,135300,3145570365,4860,4855,4865,4850,1894
20241202,135200,3136369245,4855,4855,4855,4855,1040
20241202,135100,3131320045,4855,4860,4860,4855,1488
20241202,135000,3124093050,4860,4860,4860,4860,371
20241202,134900,3122289990,4860,4860,4860,4860,2
20241202,134800,3122280270,4850,4860,4860,4850,2348
20241202,134700,3110879480,4855,4855,4855,4855,0
20241202,134600,3110879480,4855,4860,4860,4855,874
20241202,134500,3106635450,4860,4860,4860,4860,20
20241202,134400,3106538250,4850,4860,4860,4850,1423
20241202,134300,3099636465,4860,4860,4860,4845,12014
20241202,134200,3041427225,4845,4895,4895,4845,44535
20241202,134100,2825317960,4900,4900,4900,4900,711
20241202,134000,2821834060,4880,4900,4900,4880,3610
20241202,133900,2804205405,4900,4900,4900,4900,503
20241202,133800,2801740705,4900,4895,4900,4895,567
20241202,133700,2798962625,4900,4900,4900,4900,9
20241202,133600,2798918525,4895,4880,4895,4880,3461
20241202,133500,2781995060,4885,4885,4885,4885,393
20241202,133400,2780075255,4885,4890,4890,4885,311
20241202,133300,2778555515,4890,4890,4890,4890,0
20241202,133200,2778555515,4890,4890,4890,4890,0
20241202,133100,2778555515,4890,4885,4890,4885,3
20241202,133000,2778540850,4890,4885,4890,4885,864
20241202,132900,2774315895,4880,4880,4880,4880,480
20241202,132800,2771973495,4880,4880,4880,4880,52
20241202,132700,2771719735,4880,4880,4880,4880,1
20241202,132600,2771714855,4890,4885,4890,4885,924
20241202,132500,2767200235,4890,4885,4890,4885,5
20241202,132400,2767175805,4885,4890,4895,4885,512
20241202,132300,2764672115,4900,4895,4900,4895,1013
20241202,132200,2759708425,4895,4900,4900,4895,2
20241202,132100,2759698630,4875,4900,4900,4875,488
20241202,132000,2757312605,4900,4885,4905,4875,8078
20241202,131900,2717808020,4885,4875,4885,4870,4518
20241202,131800,2695763700,4875,4870,4875,4870,3967
20241202,131700,2676437325,4870,4860,4870,4860,1055
20241202,131600,2671304920,4855,4855,4855,4855,10
20241202,131500,2671256370,4850,4860,4860,4850,1004
20241202,131400,2666386520,4855,4860,4865,4855,3215
20241202,131300,2650767595,4865,4870,4870,4865,700
20241202,131200,2647361495,4870,4865,4875,4865,107
20241202,131100,2646839985,4865,4855,4865,4855,2163
20241202,131000,2636322490,4855,4855,4855,4855,460
20241202,130900,2634089190,4855,4855,4865,4855,382
20241202,130800,2632234560,4855,4855,4855,4855,0
20241202,130700,2632234560,4855,4865,4865,4855,2604
20241202,130600,2619583020,4865,4865,4865,4865,1989
20241202,130500,2609906535,4865,4865,4865,4860,221
20241202,130400,2608832370,4860,4860,4860,4860,0
20241202,130300,2608832370,4860,4865,4865,4860,143
20241202,130200,2608137370,4865,4865,4865,4860,330
20241202,130100,2606531980,4860,4860,4860,4860,0
20241202,130000,2606531980,4860,4855,4860,4855,1287
20241202,125900,2600277675,4860,4860,4860,4860,1112
20241202,125800,2594873355,4860,4860,4860,4855,7923
20241202,125700,2556373090,4865,4865,4865,4865,1016
20241202,125600,2551430250,4880,4870,4880,4870,1204
20241202,125500,2545556820,4860,4860,4865,4860,1478
20241202,125400,2538372220,4865,4865,4865,4865,10
20241202,125300,2538323570,4865,4865,4865,4865,1
20241202,125200,2538318705,4865,4860,4865,4860,61
20241202,125100,2538022240,4860,4860,4860,4860,1217
20241202,125000,2532107620,4860,4860,4860,4860,12
20241202,124900,2532049300,4855,4855,4855,4855,76
20241202,124800,2531680320,4860,4860,4860,4860,10
20241202,124700,2531631720,4860,4855,4860,4855,255
20241202,124600,2530393690,4855,4860,4860,4855,337
20241202,124500,2528757450,4860,4860,4860,4850,2006
20241202,124400,2519028200,4860,4855,4860,4855,2806
20241202,124300,2505405055,4860,4860,4860,4860,13
20241202,124200,2505341875,4860,4860,4860,4860,781
20241202,124100,2501546215,4865,4860,4865,4860,331
20241202,124000,2499937055,4860,4860,4860,4855,1749
20241202,123900,2491439010,4860,4860,4865,4860,958
20241202,123800,2486783125,4860,4860,4860,4860,24
20241202,123700,2486666485,4860,4860,4870,4860,5913
20241202,123600,2457929295,4860,4865,4865,4860,1268
20241202,123500,2451765280,4860,4865,4865,4860,109
20241202,123400,2451235285,4865,4870,4870,4860,580
20241202,123300,2448413620,4870,4865,4870,4865,49
20241202,123200,2448175230,4865,4865,4865,4865,2292
20241202,123100,2437024650,4870,4880,4880,4870,495
20241202,123000,2434610650,4865,4880,4880,4865,1068
20241202,122900,2429414735,4880,4875,4880,4865,1381
20241202,122800,2422694795,4875,4870,4875,4870,332
20241202,122700,2421077950,4870,4870,4870,4870,899
20241202,122600,2416699820,4870,4875,4875,4870,301
20241202,122500,2415233945,4870,4870,4870,4870,2096
20241202,122400,2405026425,4870,4870,4870,4870,44
20241202,122300,2404812145,4865,4885,4885,4865,1511
20241202,122200,2397452310,4890,4890,4890,4890,1
20241202,122100,2397447420,4895,4895,4895,4895,2
20241202,122000,2397437630,4895,4895,4895,4895,10
20241202,121900,2397388680,4895,4895,4895,4895,1
20241202,121800,2397383785,4875,4885,4885,4875,299
20241202,121700,2395926035,4895,4875,4895,4875,302
20241202,121600,2394453065,4890,4885,4890,4870,99
20241202,121500,2393970660,4885,4885,4885,4885,0
20241202,121400,2393970660,4885,4870,4885,4870,1833
20241202,121300,2385043880,4870,4870,4870,4870,5
20241202,121200,2385019530,4885,4870,4885,4870,203
20241202,121100,2384028115,4870,4870,4870,4870,160
20241202,121000,2383248915,4885,4885,4885,4885,18
20241202,120900,2383160985,4880,4870,4880,4870,1385
20241202,120800,2376415955,4870,4880,4880,4870,36
20241202,120700,2376240535,4870,4880,4880,4870,111
20241202,120600,2375699575,4880,4870,4880,4870,258
20241202,120500,2374442035,4870,4870,4870,4870,0
20241202,120400,2374442035,4870,4870,4870,4870,0
20241202,120300,2374442035,4870,4875,4875,4870,3144
20241202,120200,2359129380,4875,4880,4880,4875,56
20241202,120100,2358856375,4870,4870,4870,4870,0
20241202,120000,2358856375,4870,4890,4890,4870,7017
20241202,115900,2324651725,4885,4895,4895,4885,795
20241202,115800,2320767150,4900,4895,4900,4895,55
20241202,115700,2320497900,4900,4900,4900,4900,103
20241202,115600,2319993200,4900,4905,4905,4890,459
20241202,115500,2317745595,4905,4905,4910,4900,35
20241202,115400,2317573965,4900,4900,4900,4890,267
20241202,115300,2316267665,4890,4900,4900,4890,1216
20241202,115200,2310310265,4900,4900,4900,4900,407
20241202,115100,2308315965,4900,4895,4900,4890,245
20241202,115000,2307116350,4895,4900,4900,4895,613
20241202,114900,2304115615,4900,4895,4900,4895,136
20241202,114800,2303449230,4895,4895,4895,4895,664
20241202,114700,2300198950,4890,4890,4890,4890,257
20241202,114600,2298942220,4890,4890,4890,4890,79
20241202,114500,2298555910,4890,4885,4890,4885,870
20241202,114400,2294305855,4885,4885,4885,4885,5
20241202,114300,2294281430,4885,4885,4885,4885,1300
20241202,114200,2287930930,4880,4880,4880,4880,0
20241202,114100,2287930930,4880,4880,4880,4880,490
20241202,114000,2285539730,4880,4880,4880,4880,650
20241202,113900,2282367730,4880,4880,4880,4880,1423
20241202,113800,2275423490,4880,4885,4885,4880,8
20241202,113700,2275384435,4885,4885,4885,4885,350
20241202,113600,2273674685,4885,4880,4885,4880,31
20241202,113500,2273523255,4885,4885,4885,4885,121
20241202,113400,2272932170,4880,4880,4880,4880,0
20241202,113300,2272932170,4880,4880,4880,4880,58
20241202,113200,2272649130,4885,4885,4885,4885,307
20241202,113100,2271149435,4885,4885,4885,4885,40
20241202,113000,2270954035,4885,4885,4885,4885,2
20241202,112900,2270944265,4870,4885,4885,4870,3010
20241202,112800,2256273450,4885,4890,4890,4885,169
20241202,112700,2255447870,4890,4890,4890,4890,404
20241202,112600,2253472310,4890,4890,4890,4890,17
20241202,112500,2253389180,4885,4880,4885,4875,919
20241202,112400,2248908395,4880,4880,4880,4875,2731
20241202,112300,2235588815,4875,4885,4885,4875,1722
20241202,112200,2227185400,4890,4895,4895,4890,2
20241202,112100,2227175615,4895,4895,4895,4895,1
20241202,112000,2227170720,4895,4890,4895,4885,64
20241202,111900,2226857590,4890,4895,4895,4890,124
20241202,111800,2226250735,4895,4895,4895,4895,200
20241202,111700,2225271735,4900,4900,4900,4900,1
20241202,111600,2225266835,4875,4880,4880,4875,1351
20241202,111500,2218678340,4880,4900,4900,4880,3481
20241202,111400,2201627175,4900,4900,4900,4900,0
20241202,111300,2201627175,4900,4900,4900,4900,1600
20241202,111200,2193787175,4900,4915,4915,4900,2269
20241202,111100,2182645790,4915,4915,4915,4915,950
20241202,111000,2177976540,4905,4905,4905,4905,0
20241202,110900,2177976540,4905,4905,4905,4905,200
20241202,110800,2176995540,4900,4920,4920,4900,1101
20241202,110700,2171600620,4920,4910,4920,4905,1818
20241202,110600,2162680375,4910,4910,4910,4910,0
20241202,110500,2162680375,4910,4915,4915,4910,628
20241202,110400,2159596875,4910,4910,4910,4910,53
20241202,110300,2159336645,4905,4915,4915,4905,820
20241202,110200,2155308960,4920,4920,4920,4915,906
20241202,110100,2150853945,4920,4925,4925,4920,2023
20241202,110000,2140900670,4925,4925,4935,4925,2137
20241202,105900,2130373945,4935,4935,4935,4925,352
20241202,105800,2128636835,4935,4935,4935,4930,1100
20241202,105700,2123210835,4935,4935,4935,4935,350
20241202,105600,2121483585,4935,4930,4935,4930,178
20241202,105500,2120606035,4930,4930,4930,4930,10
20241202,105400,2120556735,4925,4930,4930,4925,901
20241202,105300,2116119290,4925,4925,4925,4925,1
20241202,105200,2116114365,4925,4945,4950,4925,920
20241202,105100,2111576050,4945,4930,4945,4930,6395
20241202,105000,2079970425,4935,4935,4935,4930,551
20241202,104900,2077252005,4935,4920,4935,4920,2338
20241202,104800,2065721655,4925,4930,4930,4925,1337
20241202,104700,2059133630,4930,4930,4930,4925,631
20241202,104600,2056023300,4930,4930,4935,4930,1085
20241202,104500,2050672490,4940,4945,4945,4930,2924
20241202,104400,2036231325,4950,4940,4950,4935,3161
20241202,104300,2020589250,4935,4930,4950,4930,8599
20241202,104200,1978098380,4930,4925,4930,4910,2851
20241202,104100,1964049245,4925,4900,4925,4900,3000
20241202,104000,1949322765,4900,4895,4900,4895,2249
20241202,103900,1938303010,4890,4890,4895,4890,652
20241202,103800,1935114725,4890,4880,4890,4875,1894
20241202,103700,1925878865,4875,4875,4875,4875,159
20241202,103600,1925103740,4870,4870,4870,4870,11
20241202,103500,1925050170,4870,4870,4870,4870,24
20241202,103400,1924933290,4870,4870,4870,4870,20
20241202,103300,1924835890,4865,4865,4870,4865,519
20241202,103200,1922310950,4890,4870,4890,4870,292
20241202,103100,1920884770,4865,4875,4900,4865,914
20241202,103000,1916420175,4875,4870,4875,4870,639
20241202,102900,1913308235,4870,4870,4870,4870,54
20241202,102800,1913045255,4870,4870,4870,4870,22
20241202,102700,1912938115,4870,4875,4875,4870,2442
20241202,102600,1901039675,4875,4875,4875,4875,478
20241202,102500,1898709425,4875,4890,4890,4875,401
20241202,102400,1896751350,4890,4875,4890,4875,141
20241202,102300,1896063960,4885,4875,4885,4875,520
20241202,102200,1893525760,4885,4885,4885,4885,1
20241202,102100,1893520875,4875,4875,4875,4875,101
20241202,102000,1893028500,4875,4875,4875,4875,200
20241202,101900,1892053500,4885,4880,4885,4875,52
20241202,101800,1891799495,4885,4885,4885,4885,5
20241202,101700,1891775070,4885,4875,4885,4875,810
20241202,101600,1887826300,4880,4880,4880,4880,393
20241202,101500,1885908460,4885,4890,4890,4885,190
20241202,101400,1884979810,4890,4890,4890,4890,306
20241202,101300,1883483470,4885,4885,4885,4885,461
20241202,101200,1881231485,4885,4890,4890,4885,321
20241202,101100,1879661800,4890,4890,4890,4890,312
20241202,101000,1878136120,4890,4890,4890,4880,313
20241202,100900,1876605620,4890,4890,4890,4870,531
20241202,100800,1874009050,4890,4890,4895,4870,2937
20241202,100700,1859679335,4895,4900,4900,4895,64
20241202,100600,1859365740,4900,4900,4900,4900,2694
20241202,100500,1846165140,4900,4880,4900,4880,3834
20241202,100400,1827399205,4880,4855,4880,4855,3853
20241202,100300,1808688540,4855,4855,4855,4845,8263
20241202,100200,1768593830,4855,4860,4860,4855,2899
20241202,100100,1754519065,4860,4870,4870,4850,11996
20241202,100000,1696239770,4870,4875,4875,4870,2234
20241202,095900,1685354165,4870,4870,4875,4870,2770
20241202,095800,1671863855,4870,4875,4875,4870,3619
20241202,095700,1654230655,4875,4885,4885,4875,2094
20241202,095600,1644011730,4885,4885,4885,4885,887
20241202,095500,1639678735,4890,4890,4890,4885,2839
20241202,095400,1625799355,4885,4885,4890,4885,3228
20241202,095300,1610026930,4890,4920,4920,4890,4226
20241202,095200,1589335210,4920,4900,4925,4900,5408
20241202,095100,1562829020,4895,4895,4900,4895,165
20241202,095000,1562021200,4890,4895,4895,4890,2859
20241202,094900,1548039560,4890,4895,4900,4890,1442
20241202,094800,1540979745,4895,4905,4905,4895,2752
20241202,094700,1527506490,4905,4900,4905,4900,2415
20241202,094600,1515665335,4905,4900,4905,4895,3119
20241202,094500,1500384710,4905,4905,4905,4905,229
20241202,094400,1499261465,4905,4920,4920,4905,8257
20241202,094300,1458725745,4920,4925,4925,4920,427
20241202,094200,1456623020,4925,4925,4925,4925,73
20241202,094100,1456263495,4925,4915,4925,4905,638
20241202,094000,1453126480,4910,4915,4915,4905,8060
20241202,093900,1413567090,4915,4920,4920,4915,2428
20241202,093800,1401623175,4925,4930,4930,4925,1348
20241202,093700,1394984185,4925,4925,4925,4920,700
20241202,093600,1391538350,4925,4935,4950,4925,2071
20241202,093500,1381331845,4955,4935,4960,4935,1307
20241202,093400,1374878730,4935,4945,4950,4935,10930
20241202,093300,1320876695,4945,4945,4965,4945,1548
20241202,093200,1313192915,4945,4960,4960,4945,511
20241202,093100,1310664355,4945,4960,4965,4945,1068
20241202,093000,1305375265,4965,4945,4965,4945,2168
20241202,092900,1294636840,4965,4955,4965,4945,4741
20241202,092800,1271170395,4955,4965,4965,4955,2216
20241202,092700,1260176455,4965,4975,4975,4965,4814
20241202,092600,1236233905,4975,4975,4980,4975,2084
20241202,092500,1225857130,4975,4970,4980,4970,4146
20241202,092400,1205222900,4970,4970,4975,4965,3397
20241202,092300,1188329810,4970,4970,4980,4950,15176
20241202,092200,1113071735,4965,5010,5010,4965,21782
20241202,092100,1004472330,5000,5000,5010,5000,11185
20241202,092000,948512150,5000,5000,5010,4995,3527
20241202,091900,930876550,5000,4990,5000,4985,7328
20241202,091800,894275845,4990,5010,5010,4990,4153
20241202,091700,873536920,5000,4990,5010,4985,17478
20241202,091600,786176035,5000,4995,5020,4990,32167
20241202,091500,625279120,4990,4975,4990,4965,7966
20241202,091400,585601620,4985,4965,4985,4965,1810
20241202,091300,576587905,4955,4960,4995,4950,13386
20241202,091200,509887230,4945,4940,4965,4935,6943
20241202,091100,475486500,4940,4945,4945,4930,3722
20241202,091000,457101235,4940,4945,4945,4940,1074
20241202,090900,451792810,4940,4930,4940,4930,304
20241202,090800,450292795,4925,4945,4945,4920,7755
20241202,090700,412054630,4945,4935,4945,4935,1335
20241202,090600,405461130,4940,4960,4960,4935,3210
20241202,090500,389587035,4955,4965,4970,4955,4524
20241202,090400,367140780,4965,4985,4985,4960,8624
20241202,090300,324234065,4985,4945,4985,4935,9978
20241202,090200,274672800,4945,4940,4950,4925,11597
20241202,090100,217375425,4940,4895,4955,4895,12597
20241202,090000,155171860,4920,4945,4945,4840,31572