stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202200,4963783380,4330,4330,4330,4330,19633
20241205,202100,4963783380,4330,4330,4330,4330,0
20241205,202000,4963783380,4330,4330,4330,4330,0
20241205,201900,4963783380,4330,4330,4330,4330,0
20241205,201800,4963783380,4330,4330,4330,4330,0
20241205,201700,4963783380,4330,4330,4330,4330,0
20241205,201600,4963783380,4330,4330,4330,4330,0
20241205,201500,4963783380,4330,4330,4330,4330,0
20241205,201400,4963783380,4330,4330,4330,4330,0
20241205,201300,4963783380,4330,4330,4330,4330,0
20241205,201200,4963783380,4330,4330,4330,4330,0
20241205,201100,4963783380,4330,4330,4330,4330,0
20241205,201000,4963783380,4330,4330,4330,4330,0
20241205,200900,4963783380,4330,4330,4330,4330,0
20241205,200800,4963783380,4330,4330,4330,4330,0
20241205,200700,4963783380,4330,4330,4330,4330,0
20241205,200600,4963783380,4330,4330,4330,4330,0
20241205,200500,4963783380,4330,4330,4330,4330,0
20241205,200400,4963783380,4330,4330,4330,4330,0
20241205,200300,4963783380,4330,4330,4330,4330,0
20241205,200200,4963783380,4330,4330,4330,4330,0
20241205,200100,4963783380,4330,4330,4330,4330,0
20241205,200000,4963783380,4330,4330,4330,4330,0
20241205,195900,4963783380,4330,4330,4330,4330,0
20241205,195800,4963783380,4330,4330,4330,4330,0
20241205,195700,4963783380,4330,4330,4330,4330,0
20241205,195600,4963783380,4330,4330,4330,4330,0
20241205,195500,4963783380,4330,4330,4330,4330,0
20241205,195400,4963783380,4330,4330,4330,4330,0
20241205,195300,4963783380,4330,4330,4330,4330,0
20241205,195200,4963783380,4330,4330,4330,4330,19633
20241205,195100,4963783380,4330,4330,4330,4330,0
20241205,195000,4963783380,4330,4330,4330,4330,0
20241205,194900,4963783380,4330,4330,4330,4330,0
20241205,194800,4963783380,4330,4330,4330,4330,0
20241205,194700,4963783380,4330,4330,4330,4330,0
20241205,194600,4963783380,4330,4330,4330,4330,0
20241205,194500,4963783380,4330,4330,4330,4330,0
20241205,194400,4963783380,4330,4330,4330,4330,0
20241205,194300,4963783380,4330,4330,4330,4330,0
20241205,194200,4963783380,4330,4330,4330,4330,0
20241205,194100,4963783380,4330,4330,4330,4330,0
20241205,194000,4963783380,4330,4330,4330,4330,0
20241205,193900,4963783380,4330,4330,4330,4330,0
20241205,193800,4963783380,4330,4330,4330,4330,0
20241205,193700,4963783380,4330,4330,4330,4330,0
20241205,193600,4963783380,4330,4330,4330,4330,0
20241205,193500,4963783380,4330,4330,4330,4330,0
20241205,193400,4963783380,4330,4330,4330,4330,0
20241205,193300,4963783380,4330,4330,4330,4330,0
20241205,193200,4963783380,4330,4330,4330,4330,0
20241205,193100,4963783380,4330,4330,4330,4330,0
20241205,193000,4963783380,4330,4330,4330,4330,0
20241205,192900,4963783380,4330,4330,4330,4330,0
20241205,192800,4963783380,4330,4330,4330,4330,0
20241205,192700,4963783380,4330,4330,4330,4330,0
20241205,192600,4963783380,4330,4330,4330,4330,0
20241205,192500,4963783380,4330,4330,4330,4330,0
20241205,192400,4963783380,4330,4330,4330,4330,0
20241205,192300,4963783380,4330,4330,4330,4330,0
20241205,192200,4963783380,4330,4330,4330,4330,19633
20241205,192100,4963783380,4330,4330,4330,4330,0
20241205,192000,4963783380,4330,4330,4330,4330,0
20241205,191900,4963783380,4330,4330,4330,4330,0
20241205,191800,4963783380,4330,4330,4330,4330,0
20241205,191700,4963783380,4330,4330,4330,4330,0
20241205,191600,4963783380,4330,4330,4330,4330,0
20241205,191500,4963783380,4330,4330,4330,4330,0
20241205,191400,4963783380,4330,4330,4330,4330,0
20241205,191300,4963783380,4330,4330,4330,4330,0
20241205,191200,4963783380,4330,4330,4330,4330,0
20241205,191100,4963783380,4330,4330,4330,4330,0
20241205,191000,4963783380,4330,4330,4330,4330,0
20241205,190900,4963783380,4330,4330,4330,4330,0
20241205,190800,4963783380,4330,4330,4330,4330,0
20241205,190700,4963783380,4330,4330,4330,4330,0
20241205,190600,4963783380,4330,4330,4330,4330,0
20241205,190500,4963783380,4330,4330,4330,4330,0
20241205,190400,4963783380,4330,4330,4330,4330,0
20241205,190300,4963783380,4330,4330,4330,4330,0
20241205,190200,4963783380,4330,4330,4330,4330,0
20241205,190100,4963783380,4330,4330,4330,4330,0
20241205,190000,4963783380,4330,4330,4330,4330,0
20241205,185900,4963783380,4330,4330,4330,4330,0
20241205,185800,4963783380,4330,4330,4330,4330,0
20241205,185700,4963783380,4330,4330,4330,4330,0
20241205,185600,4963783380,4330,4330,4330,4330,0
20241205,185500,4963783380,4330,4330,4330,4330,0
20241205,185400,4963783380,4330,4330,4330,4330,0
20241205,185300,4963783380,4330,4330,4330,4330,0
20241205,185200,4963783380,4330,4330,4330,4330,19633
20241205,185100,4963783380,4330,4330,4330,4330,0
20241205,185000,4963783380,4330,4330,4330,4330,0
20241205,184900,4963783380,4330,4330,4330,4330,0
20241205,184800,4963783380,4330,4330,4330,4330,0
20241205,184700,4963783380,4330,4330,4330,4330,0
20241205,184600,4963783380,4330,4330,4330,4330,0
20241205,184500,4963783380,4330,4330,4330,4330,0
20241205,184400,4963783380,4330,4330,4330,4330,0
20241205,184300,4963783380,4330,4330,4330,4330,0
20241205,184200,4963783380,4330,4330,4330,4330,0
20241205,184100,4963783380,4330,4330,4330,4330,0
20241205,184000,4963783380,4330,4330,4330,4330,0
20241205,183900,4963783380,4330,4330,4330,4330,0
20241205,183800,4963783380,4330,4330,4330,4330,0
20241205,183700,4963783380,4330,4330,4330,4330,0
20241205,183600,4963783380,4330,4330,4330,4330,0
20241205,183500,4963783380,4330,4330,4330,4330,0
20241205,183400,4963783380,4330,4330,4330,4330,0
20241205,183300,4963783380,4330,4330,4330,4330,0
20241205,183200,4963783380,4330,4330,4330,4330,0
20241205,183100,4963783380,4330,4330,4330,4330,0
20241205,183000,4963783380,4330,4330,4330,4330,0
20241205,182900,4963783380,4330,4330,4330,4330,0
20241205,182800,4963783380,4330,4330,4330,4330,0
20241205,182700,4963783380,4330,4330,4330,4330,0
20241205,182600,4963783380,4330,4330,4330,4330,0
20241205,182500,4963783380,4330,4330,4330,4330,0
20241205,182400,4963783380,4330,4330,4330,4330,0
20241205,182300,4963783380,4330,4330,4330,4330,0
20241205,182200,4963783380,4330,4330,4330,4330,19633
20241205,182100,4963783380,4330,4330,4330,4330,0
20241205,182000,4963783380,4330,4330,4330,4330,0
20241205,181900,4963783380,4330,4330,4330,4330,0
20241205,181800,4963783380,4330,4330,4330,4330,0
20241205,181700,4963783380,4330,4330,4330,4330,0
20241205,181600,4963783380,4330,4330,4330,4330,0
20241205,181500,4963783380,4330,4330,4330,4330,0
20241205,181400,4963783380,4330,4330,4330,4330,0
20241205,181300,4963783380,4330,4330,4330,4330,0
20241205,181200,4963783380,4330,4330,4330,4330,0
20241205,181100,4963783380,4330,4330,4330,4330,0
20241205,181000,4963783380,4330,4330,4330,4330,0
20241205,180900,4963783380,4330,4330,4330,4330,0
20241205,180800,4963783380,4330,4330,4330,4330,0
20241205,180700,4963783380,4330,4330,4330,4330,0
20241205,180600,4963783380,4330,4330,4330,4330,0
20241205,180500,4963783380,4330,4330,4330,4330,0
20241205,180400,4963783380,4330,4330,4330,4330,0
20241205,180300,4963783380,4330,4330,4330,4330,0
20241205,180200,4963783380,4330,4330,4330,4330,0
20241205,180100,4963783380,4330,4330,4330,4330,0
20241205,180000,4963783380,4330,4330,4330,4330,0
20241205,175900,4963783380,4330,4330,4330,4330,0
20241205,175800,4963783380,4330,4330,4330,4330,0
20241205,175700,4963783380,4330,4330,4330,4330,0
20241205,175600,4963783380,4330,4330,4330,4330,0
20241205,175500,4963783380,4330,4330,4330,4330,0
20241205,175400,4963783380,4330,4330,4330,4330,0
20241205,175300,4963783380,4330,4330,4330,4330,0
20241205,175200,4963783380,4330,4330,4330,4330,19633
20241205,175100,4963783380,4330,4330,4330,4330,0
20241205,175000,4963783380,4330,4330,4330,4330,0
20241205,174900,4963783380,4330,4330,4330,4330,0
20241205,174800,4963783380,4330,4330,4330,4330,0
20241205,174700,4963783380,4330,4330,4330,4330,0
20241205,174600,4963783380,4330,4330,4330,4330,0
20241205,174500,4963783380,4330,4330,4330,4330,0
20241205,174400,4963783380,4330,4330,4330,4330,0
20241205,174300,4963783380,4330,4330,4330,4330,0
20241205,174200,4963783380,4330,4330,4330,4330,0
20241205,174100,4963783380,4330,4330,4330,4330,0
20241205,174000,4963783380,4330,4330,4330,4330,0
20241205,173900,4963783380,4330,4330,4330,4330,0
20241205,173800,4963783380,4330,4330,4330,4330,0
20241205,173700,4963783380,4330,4330,4330,4330,0
20241205,173600,4963783380,4330,4330,4330,4330,0
20241205,173500,4963783380,4330,4330,4330,4330,0
20241205,173400,4963783380,4330,4330,4330,4330,0
20241205,173300,4963783380,4330,4330,4330,4330,0
20241205,173200,4963783380,4330,4330,4330,4330,0
20241205,173100,4963783380,4330,4330,4330,4330,0
20241205,173000,4963783380,4330,4330,4330,4330,0
20241205,172900,4963783380,4330,4330,4330,4330,0
20241205,172800,4963783380,4330,4330,4330,4330,0
20241205,172700,4963783380,4330,4330,4330,4330,0
20241205,172600,4963783380,4330,4330,4330,4330,0
20241205,172500,4963783380,4330,4330,4330,4330,0
20241205,172400,4963783380,4330,4330,4330,4330,0
20241205,172300,4963783380,4330,4330,4330,4330,0
20241205,172200,4963783380,4330,4330,4330,4330,19633
20241205,172100,4963783380,4330,4330,4330,4330,0
20241205,172000,4963783380,4330,4330,4330,4330,0
20241205,171900,4963783380,4330,4330,4330,4330,0
20241205,171800,4963783380,4330,4330,4330,4330,0
20241205,171700,4963783380,4330,4330,4330,4330,0
20241205,171600,4963783380,4330,4330,4330,4330,0
20241205,171500,4963783380,4330,4330,4330,4330,0
20241205,171400,4963783380,4330,4330,4330,4330,0
20241205,171300,4963783380,4330,4330,4330,4330,0
20241205,171200,4963783380,4330,4330,4330,4330,0
20241205,171100,4963783380,4330,4330,4330,4330,0
20241205,171000,4963783380,4330,4330,4330,4330,0
20241205,170900,4963783380,4330,4330,4330,4330,0
20241205,170800,4963783380,4330,4330,4330,4330,0
20241205,170700,4963783380,4330,4330,4330,4330,0
20241205,170600,4963783380,4330,4330,4330,4330,0
20241205,170500,4963783380,4330,4330,4330,4330,0
20241205,170400,4963783380,4330,4330,4330,4330,0
20241205,170300,4963783380,4330,4330,4330,4330,0
20241205,170200,4963783380,4330,4330,4330,4330,0
20241205,170100,4963783380,4330,4330,4330,4330,0
20241205,170000,4963783380,4330,4330,4330,4330,0
20241205,165900,4963783380,4330,4330,4330,4330,0
20241205,165800,4963783380,4330,4330,4330,4330,0
20241205,165700,4963783380,4330,4330,4330,4330,0
20241205,165600,4963783380,4330,4330,4330,4330,0
20241205,165500,4963783380,4330,4330,4330,4330,0
20241205,165400,4963783380,4330,4330,4330,4330,0
20241205,165300,4963783380,4330,4330,4330,4330,0
20241205,165200,4963783380,4330,4330,4330,4330,19633
20241205,165100,4963783380,4330,4330,4330,4330,0
20241205,165000,4963783380,4330,4330,4330,4330,0
20241205,164900,4963783380,4330,4330,4330,4330,0
20241205,164800,4963783380,4330,4330,4330,4330,0
20241205,164700,4963783380,4330,4330,4330,4330,0
20241205,164600,4963783380,4330,4330,4330,4330,0
20241205,164500,4963783380,4330,4330,4330,4330,0
20241205,164400,4963783380,4330,4330,4330,4330,0
20241205,164300,4963783380,4330,4330,4330,4330,0
20241205,164200,4963783380,4330,4330,4330,4330,0
20241205,164100,4963783380,4330,4330,4330,4330,0
20241205,164000,4963783380,4330,4330,4330,4330,0
20241205,163900,4963783380,4330,4330,4330,4330,0
20241205,163800,4963783380,4330,4330,4330,4330,0
20241205,163700,4963783380,4330,4330,4330,4330,0
20241205,163600,4963783380,4330,4330,4330,4330,0
20241205,163500,4963783380,4330,4330,4330,4330,0
20241205,163400,4963783380,4330,4330,4330,4330,0
20241205,163300,4963783380,4330,4330,4330,4330,0
20241205,163200,4963783380,4330,4330,4330,4330,0
20241205,163100,4963783380,4330,4330,4330,4330,0
20241205,163000,4963783380,4330,4330,4330,4330,0
20241205,162900,4963783380,4330,4330,4330,4330,0
20241205,162800,4963783380,4330,4330,4330,4330,0
20241205,162700,4963783380,4330,4330,4330,4330,0
20241205,162600,4963783380,4330,4330,4330,4330,0
20241205,162500,4963783380,4330,4330,4330,4330,0
20241205,162400,4963783380,4330,4330,4330,4330,0
20241205,162300,4963783380,4330,4330,4330,4330,0
20241205,162200,4963783380,4330,4330,4330,4330,19633
20241205,162100,4963783380,4330,4330,4330,4330,0
20241205,162000,4963783380,4330,4330,4330,4330,0
20241205,161900,4963783380,4330,4330,4330,4330,0
20241205,161800,4963783380,4330,4330,4330,4330,0
20241205,161700,4963783380,4330,4330,4330,4330,0
20241205,161600,4963783380,4330,4330,4330,4330,0
20241205,161500,4963783380,4330,4330,4330,4330,0
20241205,161400,4963783380,4330,4330,4330,4330,0
20241205,161300,4963783380,4330,4330,4330,4330,0
20241205,161200,4963783380,4330,4330,4330,4330,0
20241205,161100,4963783380,4330,4330,4330,4330,0
20241205,161000,4963783380,4330,4330,4330,4330,0
20241205,160900,4963783380,4330,4330,4330,4330,0
20241205,160800,4963783380,4330,4330,4330,4330,0
20241205,160700,4963783380,4330,4330,4330,4330,0
20241205,160600,4963783380,4330,4330,4330,4330,0
20241205,160500,4963783380,4330,4330,4330,4330,0
20241205,160400,4963783380,4330,4330,4330,4330,0
20241205,160300,4963783380,4330,4330,4330,4330,0
20241205,160200,4963783380,4330,4330,4330,4330,0
20241205,160100,4963783380,4330,4330,4330,4330,0
20241205,160000,4963783380,4330,4330,4330,4330,0
20241205,155900,4963783380,4330,4330,4330,4330,0
20241205,155800,4963783380,4330,4330,4330,4330,0
20241205,155700,4963783380,4330,4330,4330,4330,0
20241205,155600,4963783380,4330,4330,4330,4330,0
20241205,155500,4963783380,4330,4330,4330,4330,0
20241205,155400,4963783380,4330,4330,4330,4330,0
20241205,155300,4963783380,4330,4330,4330,4330,0
20241205,155200,4963783380,4330,4330,4330,4330,19633
20241205,155100,4963783380,4330,4330,4330,4330,0
20241205,155000,4963783380,4330,4330,4330,4330,0
20241205,154900,4963783380,4330,4330,4330,4330,0
20241205,154800,4963783380,4330,4330,4330,4330,0
20241205,154700,4963783380,4330,4330,4330,4330,0
20241205,154600,4963783380,4330,4330,4330,4330,0
20241205,154500,4963783380,4330,4330,4330,4330,0
20241205,154400,4963783380,4330,4330,4330,4330,0
20241205,154300,4963783380,4330,4330,4330,4330,0
20241205,154200,4963783380,4330,4330,4330,4330,0
20241205,154100,4963783380,4330,4330,4330,4330,0
20241205,154000,4963783380,4330,4330,4330,4330,0
20241205,153900,4963783380,4330,4330,4330,4330,0
20241205,153800,4963783380,4330,4330,4330,4330,0
20241205,153700,4963783380,4330,4330,4330,4330,0
20241205,153600,4963783380,4330,4330,4330,4330,0
20241205,153500,4963783380,4330,4330,4330,4330,0
20241205,153400,4963783380,4330,4330,4330,4330,0
20241205,153300,4963783380,4330,4330,4330,4330,0
20241205,153200,4963783380,4330,4330,4330,4330,0
20241205,153100,4963783380,4330,4330,4330,4330,0
20241205,153000,4963783380,4330,4330,4330,4330,19633
20241205,152900,4878772490,4330,4330,4330,4330,0
20241205,152800,4878772490,4330,4330,4330,4330,0
20241205,152700,4878772490,4330,4330,4330,4330,0
20241205,152600,4878772490,4330,4330,4330,4330,0
20241205,152500,4878772490,4330,4330,4330,4330,0
20241205,152400,4878772490,4330,4330,4330,4330,0
20241205,152300,4878772490,4330,4330,4330,4330,0
20241205,152200,4878772490,4330,4330,4330,4330,0
20241205,152100,4878772490,4330,4330,4330,4330,0
20241205,152000,4878772490,4330,4330,4330,4330,0
20241205,151900,4878772490,4330,4345,4350,4330,23797
20241205,151800,4775469725,4345,4340,4350,4335,8378
20241205,151700,4739068715,4340,4330,4340,4330,5471
20241205,151600,4715343810,4320,4340,4340,4320,5077
20241205,151500,4693369720,4340,4335,4340,4330,2033
20241205,151400,4684556630,4335,4340,4340,4335,3768
20241205,151300,4668210350,4335,4325,4345,4325,5352
20241205,151200,4644978370,4325,4325,4325,4325,1979
20241205,151100,4636419195,4330,4330,4335,4325,4920
20241205,151000,4615118090,4330,4340,4340,4320,8935
20241205,150900,4576470210,4335,4350,4350,4335,8308
20241205,150800,4540417030,4350,4350,4360,4350,3726
20241205,150700,4524200770,4345,4350,4365,4335,14617
20241205,150600,4460581235,4350,4320,4350,4310,34801
20241205,150500,4309543875,4325,4320,4325,4310,2351
20241205,150400,4299395880,4320,4315,4320,4310,3620
20241205,150300,4283767460,4310,4325,4325,4300,3301
20241205,150200,4269534580,4330,4315,4330,4315,17329
20241205,150100,4194591105,4315,4305,4315,4300,15825
20241205,150000,4126339495,4305,4270,4310,4260,49738
20241205,145900,3912701715,4265,4265,4265,4255,842
20241205,145800,3909110845,4260,4255,4265,4255,3816
20241205,145700,3892869150,4255,4255,4255,4250,632
20241205,145600,3890180225,4255,4265,4265,4250,6231
20241205,145500,3863692045,4265,4255,4280,4255,12137
20241205,145400,3811907620,4255,4255,4265,4245,8685
20241205,145300,3774942730,4260,4250,4260,4240,8372
20241205,145200,3739347680,4250,4245,4250,4240,5377
20241205,145100,3716514670,4245,4240,4250,4235,12449
20241205,145000,3663696855,4240,4235,4240,4235,2710
20241205,144900,3652215245,4235,4230,4240,4230,4520
20241205,144800,3633063825,4235,4230,4235,4225,957
20241205,144700,3629016500,4230,4225,4230,4220,1370
20241205,144600,3623229725,4230,4230,4235,4220,1732
20241205,144500,3615907565,4235,4230,4235,4230,1508
20241205,144400,3609523460,4235,4240,4240,4230,7826
20241205,144300,3576391125,4240,4240,4245,4230,15889
20241205,144200,3509004725,4240,4230,4240,4230,8350
20241205,144100,3473642900,4230,4230,4235,4230,5460
20241205,144000,3450546780,4225,4220,4225,4220,4551
20241205,143900,3431324100,4220,4220,4220,4215,669
20241205,143800,3428500925,4220,4225,4225,4220,426
20241205,143700,3426701445,4225,4215,4225,4215,4593
20241205,143600,3407305080,4220,4230,4230,4220,2284
20241205,143500,3397661185,4230,4225,4230,4220,12961
20241205,143400,3342857245,4225,4225,4230,4225,4689
20241205,143300,3323044175,4225,4225,4225,4225,4731
20241205,143200,3303055700,4225,4220,4225,4215,22428
20241205,143100,3208394480,4220,4210,4220,4205,22330
20241205,143000,3114232165,4210,4205,4210,4200,2629
20241205,142900,3103179435,4200,4200,4200,4195,1247
20241205,142800,3097942705,4200,4200,4200,4200,378
20241205,142700,3096355105,4200,4200,4200,4200,573
20241205,142600,3093948505,4200,4200,4200,4195,1887
20241205,142500,3086027135,4200,4200,4200,4200,622
20241205,142400,3083414735,4200,4200,4200,4200,138
20241205,142300,3082835135,4200,4200,4200,4195,728
20241205,142200,3079777685,4195,4195,4195,4185,1905
20241205,142100,3071793605,4195,4190,4200,4190,438
20241205,142000,3069955215,4195,4190,4195,4190,884
20241205,141900,3066248455,4185,4195,4200,4185,1007
20241205,141800,3062024845,4190,4195,4195,4190,1045
20241205,141700,3057644540,4195,4195,4200,4195,954
20241205,141600,3053641135,4200,4195,4200,4195,644
20241205,141500,3050938050,4190,4190,4190,4190,1966
20241205,141400,3042700510,4190,4185,4190,4185,482
20241205,141300,3040680985,4185,4195,4195,4185,577
20241205,141200,3038264310,4195,4190,4195,4190,864
20241205,141100,3034642595,4180,4200,4200,4180,2920
20241205,141000,3022409080,4200,4205,4205,4200,614
20241205,140900,3019828945,4205,4195,4205,4195,910
20241205,140800,3016008025,4195,4200,4200,4195,1165
20241205,140700,3011116260,4200,4190,4200,4190,1348
20241205,140600,3005463040,4190,4200,4200,4190,21
20241205,140500,3005374950,4195,4190,4195,4190,1314
20241205,140400,2999865605,4190,4190,4190,4185,455
20241205,140300,2997959315,4190,4190,4190,4190,763
20241205,140200,2994762345,4185,4185,4185,4185,153
20241205,140100,2994122040,4175,4180,4185,4175,2391
20241205,140000,2984130920,4180,4180,4180,4180,104
20241205,135900,2983696200,4175,4175,4175,4170,2181
20241205,135800,2974594225,4165,4175,4180,4160,5096
20241205,135700,2953364805,4185,4185,4185,4185,459
20241205,135600,2951443890,4185,4180,4190,4180,970
20241205,135500,2947385290,4180,4180,4180,4180,11
20241205,135400,2947339310,4180,4165,4180,4165,508
20241205,135300,2945218015,4175,4165,4175,4160,3888
20241205,135200,2929004000,4165,4165,4165,4155,417
20241205,135100,2927269235,4160,4160,4165,4155,3544
20241205,135000,2912535580,4150,4165,4165,4150,2469
20241205,134900,2902276450,4160,4170,4175,4160,2713
20241205,134800,2890982260,4175,4170,4175,4170,86
20241205,134700,2890623590,4170,4175,4175,4170,987
20241205,134600,2886506045,4180,4175,4180,4175,698
20241205,134500,2883590085,4170,4175,4175,4165,5081
20241205,134400,2862400290,4165,4175,4175,4165,1539
20241205,134300,2855988385,4175,4190,4190,4170,5996
20241205,134200,2830943095,4180,4190,4190,4180,3506
20241205,134100,2816281450,4190,4190,4190,4190,166
20241205,134000,2815585910,4190,4190,4195,4185,1004
20241205,133900,2811380190,4185,4200,4200,4185,1764
20241205,133800,2803981845,4190,4190,4200,4190,2472
20241205,133700,2793621370,4190,4200,4200,4190,1728
20241205,133600,2786376445,4200,4190,4200,4190,1580
20241205,133500,2779741105,4200,4195,4200,4195,1715
20241205,133400,2772544665,4195,4200,4200,4190,3012
20241205,133300,2759905975,4190,4200,4205,4190,1547
20241205,133200,2753415595,4200,4200,4200,4195,552
20241205,133100,2751097245,4200,4195,4200,4195,2489
20241205,133000,2740645935,4195,4195,4195,4195,10
20241205,132900,2740603985,4195,4190,4195,4185,1133
20241205,132800,2735857060,4195,4190,4195,4190,826
20241205,132700,2732394275,4190,4200,4200,4185,1738
20241205,132600,2725111770,4200,4200,4200,4200,10
20241205,132500,2725069770,4200,4190,4200,4190,1723
20241205,132400,2717839585,4190,4190,4195,4190,380
20241205,132300,2716247335,4190,4190,4195,4190,440
20241205,132200,2714403300,4190,4185,4190,4180,2298
20241205,132100,2704788255,4185,4190,4190,4185,1390
20241205,132000,2698969155,4185,4190,4190,4185,985
20241205,131900,2694843080,4190,4185,4190,4185,3034
20241205,131800,2682145740,4190,4195,4195,4180,954
20241205,131700,2678151380,4190,4190,4190,4185,958
20241205,131600,2674138110,4190,4185,4190,4185,346
20241205,131500,2672688375,4190,4185,4190,4185,713
20241205,131400,2669702915,4185,4185,4185,4185,779
20241205,131300,2666442800,4185,4180,4185,4180,737
20241205,131200,2663361900,4180,4180,4180,4180,351
20241205,131100,2661894720,4180,4180,4180,4180,598
20241205,131000,2659395080,4180,4180,4180,4180,816
20241205,130900,2655984200,4180,4175,4180,4165,587
20241205,130800,2653532995,4175,4180,4185,4175,999
20241205,130700,2649357115,4180,4180,4180,4180,804
20241205,130600,2645996395,4180,4175,4180,4175,340
20241205,130500,2644576845,4170,4175,4175,4165,506
20241205,130400,2642468620,4165,4180,4180,4165,1483
20241205,130300,2636281645,4180,4175,4180,4175,2026
20241205,130200,2627818465,4180,4185,4185,4180,574
20241205,130100,2625417065,4185,4185,4185,4180,693
20241205,130000,2622516875,4185,4190,4190,4185,1388
20241205,125900,2616708045,4190,4190,4195,4190,1559
20241205,125800,2610174400,4190,4185,4190,4185,213
20241205,125700,2609282105,4190,4190,4195,4190,1312
20241205,125600,2603783815,4190,4190,4190,4185,1033
20241205,125500,2599455575,4185,4180,4185,4180,275
20241205,125400,2598304730,4180,4180,4180,4180,5
20241205,125300,2598283830,4185,4185,4185,4170,1790
20241205,125200,2590804680,4190,4190,4190,4185,2010
20241205,125100,2582388760,4190,4195,4195,4185,1704
20241205,125000,2575245155,4200,4200,4200,4195,232
20241205,124900,2574270780,4190,4200,4200,4190,854
20241205,124800,2570684020,4195,4195,4195,4190,382
20241205,124700,2569081615,4195,4190,4195,4190,954
20241205,124600,2565079610,4195,4190,4195,4185,679
20241205,124500,2562233105,4190,4190,4190,4175,1916
20241205,124400,2554213350,4200,4190,4200,4190,750
20241205,124300,2551067105,4185,4185,4190,4185,2010
20241205,124200,2542645255,4190,4190,4190,4185,948
20241205,124100,2538673675,4195,4195,4195,4185,4169
20241205,124000,2521210035,4195,4200,4200,4190,605
20241205,123900,2518669110,4200,4205,4205,4200,1726
20241205,123800,2511414440,4200,4200,4205,4200,493
20241205,123700,2509341405,4205,4205,4210,4200,772
20241205,123600,2506094160,4200,4205,4205,4200,384
20241205,123500,2504479470,4210,4200,4210,4200,1307
20241205,123400,2498982935,4200,4205,4205,4190,2392
20241205,123300,2488945310,4205,4200,4205,4200,666
20241205,123200,2486146650,4200,4205,4210,4195,2185
20241205,123100,2476970575,4210,4210,4210,4200,531
20241205,123000,2474736810,4210,4205,4210,4200,792
20241205,122900,2471403495,4205,4200,4205,4200,197
20241205,122800,2470575190,4205,4200,4205,4200,1355
20241205,122700,2464880275,4195,4190,4200,4190,496
20241205,122600,2462799575,4195,4195,4200,4190,559
20241205,122500,2460454545,4200,4205,4205,4200,1311
20241205,122400,2454944240,4205,4200,4205,4200,298
20241205,122300,2453691285,4205,4205,4210,4200,913
20241205,122200,2449850250,4210,4205,4210,4200,1820
20241205,122100,2442204905,4210,4210,4210,4205,339
20241205,122000,2440777745,4210,4205,4210,4205,944
20241205,121900,2436805600,4210,4210,4210,4200,2923
20241205,121800,2424522155,4210,4210,4215,4210,38
20241205,121700,2424362115,4215,4215,4215,4210,1443
20241205,121600,2418280415,4215,4210,4215,4210,839
20241205,121500,2414744410,4210,4205,4210,4205,278
20241205,121400,2413574085,4210,4205,4210,4205,649
20241205,121300,2410842225,4205,4205,4210,4200,1015
20241205,121200,2406574130,4205,4205,4210,4200,788
20241205,121100,2403260565,4205,4210,4215,4205,662
20241205,121000,2400471320,4210,4205,4210,4205,540
20241205,120900,2398199040,4205,4205,4210,4205,504
20241205,120800,2396077965,4210,4210,4210,4205,1104
20241205,120700,2391433245,4210,4205,4210,4200,544
20241205,120600,2389143895,4210,4205,4210,4200,583
20241205,120500,2386691925,4205,4195,4205,4195,996
20241205,120400,2382506260,4195,4200,4200,4195,11
20241205,120300,2382460105,4200,4200,4200,4200,1050
20241205,120200,2378050105,4205,4200,4205,4195,1243
20241205,120100,2372831475,4205,4210,4210,4200,1426
20241205,120000,2366835720,4205,4210,4210,4205,367
20241205,115900,2365290680,4210,4200,4210,4200,640
20241205,115800,2362598520,4205,4200,4205,4195,1312
20241205,115700,2357084220,4200,4195,4200,4195,7709
20241205,115600,2324706920,4195,4195,4200,4195,1283
20241205,115500,2319318375,4200,4195,4200,4190,2782
20241205,115400,2307636315,4195,4195,4200,4195,334
20241205,115300,2306233570,4200,4195,4200,4195,400
20241205,115200,2304553595,4195,4200,4200,4195,1256
20241205,115100,2299283425,4195,4195,4200,4195,520
20241205,115000,2297101050,4195,4195,4200,4190,537
20241205,114900,2294848300,4195,4195,4200,4195,676
20241205,114800,2292009840,4195,4190,4195,4190,340
20241205,114700,2290583705,4190,4195,4195,4190,1700
20241205,114600,2283458950,4190,4195,4195,4190,1816
20241205,114500,2275848435,4200,4200,4200,4190,341
20241205,114400,2274417980,4200,4200,4200,4195,1630
20241205,114300,2267572005,4200,4195,4200,4195,369
20241205,114200,2266022235,4195,4200,4200,4195,527
20241205,114100,2263809890,4200,4195,4200,4195,847
20241205,114000,2260252520,4200,4200,4200,4195,839
20241205,113900,2256728745,4200,4200,4200,4195,438
20241205,113800,2254889210,4195,4190,4195,4190,535
20241205,113700,2252644915,4190,4195,4195,4190,1169
20241205,113600,2247742235,4190,4195,4195,4190,419
20241205,113500,2245984790,4190,4195,4195,4190,93
20241205,113400,2245594680,4190,4195,4195,4185,709
20241205,113300,2242621520,4190,4190,4195,4190,1039
20241205,113200,2238264665,4190,4190,4195,4185,741
20241205,113100,2235159000,4190,4195,4195,4190,355
20241205,113000,2233669805,4195,4195,4195,4190,406
20241205,112900,2231966690,4195,4190,4195,4190,1178
20241205,112800,2227026015,4190,4195,4195,4190,438
20241205,112700,2225188650,4200,4195,4200,4195,563
20241205,112600,2222824255,4195,4200,4200,4195,727
20241205,112500,2219770910,4200,4195,4200,4190,1446
20241205,112400,2213702625,4195,4195,4200,4195,413
20241205,112300,2211969075,4195,4195,4200,4195,889
20241205,112200,2208237220,4195,4195,4200,4190,1661
20241205,112100,2201268370,4195,4195,4195,4190,104
20241205,112000,2200832120,4195,4195,4195,4190,641
20241205,111900,2198143150,4195,4195,4195,4190,1226
20241205,111800,2193000105,4190,4190,4195,4190,551
20241205,111700,2190689255,4195,4190,4195,4190,300
20241205,111600,2189430785,4195,4190,4195,4190,695
20241205,111500,2186515285,4195,4190,4195,4190,1365
20241205,111400,2180789340,4190,4185,4190,4185,21
20241205,111300,2180701405,4185,4190,4195,4185,1054
20241205,111200,2176281900,4195,4190,4195,4185,343
20241205,111100,2174844325,4190,4185,4190,4185,804
20241205,111000,2171475595,4185,4175,4185,4175,1481
20241205,110900,2165280310,4180,4175,4180,4165,2148
20241205,110800,2156312440,4180,4175,4180,4165,11320
20241205,110700,2109151345,4180,4185,4185,4175,702
20241205,110600,2106215650,4190,4180,4190,4180,541
20241205,110500,2103950265,4180,4195,4195,4180,1625
20241205,110400,2097152430,4195,4190,4195,4190,1327
20241205,110300,2091587545,4195,4190,4195,4190,316
20241205,110200,2090262020,4190,4185,4195,4185,650
20241205,110100,2087535780,4190,4185,4190,4185,1265
20241205,110000,2082237650,4180,4190,4195,4175,6541
20241205,105900,2054904210,4190,4190,4195,4190,224
20241205,105800,2053965210,4190,4185,4190,4185,311
20241205,105700,2052662175,4190,4185,4190,4180,1254
20241205,105600,2047411210,4180,4170,4180,4170,2219
20241205,105500,2038149330,4175,4190,4190,4175,2085
20241205,105400,2029433445,4190,4190,4190,4185,686
20241205,105300,2026559135,4190,4185,4190,4185,1054
20241205,105200,2022143180,4190,4190,4190,4185,642
20241205,105100,2019453225,4195,4195,4195,4190,393
20241205,105000,2017804810,4195,4190,4200,4190,1016
20241205,104900,2013544305,4190,4180,4190,4180,895
20241205,104800,2009796705,4180,4180,4185,4180,418
20241205,104700,2008047770,4180,4195,4195,4180,1612
20241205,104600,2001298450,4190,4190,4195,4185,1952
20241205,104500,1993118040,4195,4200,4200,4190,5856
20241205,104400,1968557000,4195,4200,4210,4195,5941
20241205,104300,1943629085,4200,4200,4205,4200,903
20241205,104200,1939834730,4200,4200,4200,4195,714
20241205,104100,1936835970,4195,4195,4200,4190,468
20241205,104000,1934871725,4200,4200,4200,4200,485
20241205,103900,1932834725,4205,4190,4205,4190,1439
20241205,103800,1926796980,4190,4195,4195,4190,899
20241205,103700,1923030150,4195,4195,4200,4190,11684
20241205,103600,1874063000,4200,4205,4205,4200,427
20241205,103500,1872267905,4200,4200,4200,4195,922
20241205,103400,1868395660,4200,4210,4210,4200,642
20241205,103300,1865695110,4210,4210,4210,4205,1333
20241205,103200,1860087990,4215,4215,4215,4210,1513
20241205,103100,1853710725,4215,4215,4215,4210,1684
20241205,103000,1846620240,4215,4210,4220,4210,1529
20241205,102900,1840177945,4205,4210,4210,4205,205
20241205,102800,1839314955,4210,4205,4215,4205,3976
20241205,102700,1822569960,4200,4210,4215,4200,2015
20241205,102600,1814091065,4210,4200,4215,4195,1874
20241205,102500,1806215765,4200,4210,4220,4200,7856
20241205,102400,1773138340,4210,4195,4210,4195,7260
20241205,102300,1742627615,4200,4200,4200,4195,1138
20241205,102200,1737848045,4200,4195,4200,4195,550
20241205,102100,1735539170,4195,4195,4200,4195,2820
20241205,102000,1723702725,4200,4195,4200,4195,418
20241205,101900,1721947185,4200,4205,4205,4195,1995
20241205,101800,1713568340,4200,4205,4210,4195,799
20241205,101700,1710207670,4200,4190,4200,4190,5494
20241205,101600,1687181500,4190,4195,4200,4190,1135
20241205,101500,1682419160,4200,4190,4200,4190,2871
20241205,101400,1670384740,4195,4205,4210,4190,3843
20241205,101300,1654253425,4200,4210,4210,4200,1774
20241205,101200,1646788840,4215,4205,4215,4205,2874
20241205,101100,1634684660,4210,4190,4210,4185,7848
20241205,101000,1601737540,4190,4185,4190,4180,1063
20241205,100900,1597284920,4180,4195,4195,4180,7743
20241205,100800,1564903615,4195,4185,4200,4175,13005
20241205,100700,1510419665,4185,4180,4185,4180,3906
20241205,100600,1494075460,4180,4185,4185,4170,2370
20241205,100500,1484168125,4185,4185,4190,4185,901
20241205,100400,1480395945,4185,4180,4185,4175,1342
20241205,100300,1474784830,4180,4160,4185,4160,3933
20241205,100200,1458353990,4165,4170,4170,4165,2224
20241205,100100,1449084985,4170,4170,4175,4165,978
20241205,100000,1445006285,4175,4185,4185,4175,441
20241205,095900,1443162095,4185,4180,4185,4175,2553
20241205,095800,1432492225,4185,4175,4185,4165,2320
20241205,095700,1422804755,4175,4190,4195,4175,3108
20241205,095600,1409792000,4190,4195,4200,4190,1987
20241205,095500,1401454490,4195,4205,4210,4195,698
20241205,095400,1398516220,4210,4190,4210,4190,10775
20241205,095300,1353255080,4185,4190,4190,4185,218
20241205,095200,1352341690,4190,4200,4200,4190,2176
20241205,095100,1343212960,4195,4190,4200,4190,4633
20241205,095000,1323774645,4190,4195,4195,4185,3009
20241205,094900,1311163390,4195,4200,4205,4195,3395
20241205,094800,1296904825,4200,4205,4210,4200,340
20241205,094700,1295475030,4210,4205,4210,4200,4970
20241205,094600,1274573755,4205,4160,4205,4160,40595
20241205,094500,1104507610,4155,4145,4160,4145,6402
20241205,094400,1077930400,4145,4140,4150,4140,4762
20241205,094300,1058202400,4145,4145,4145,4140,1210
20241205,094200,1053190740,4140,4135,4140,4135,3134
20241205,094100,1040219280,4130,4135,4140,4125,2364
20241205,094000,1030454740,4135,4135,4140,4135,1495
20241205,093900,1024271235,4130,4145,4150,4130,3619
20241205,093800,1009289665,4150,4135,4150,4135,2405
20241205,093700,999336495,4140,4150,4155,4135,4362
20241205,093600,981281720,4150,4160,4165,4150,2521
20241205,093500,970805080,4165,4170,4170,4165,2854
20241205,093400,958911525,4170,4180,4180,4160,5875
20241205,093300,934411290,4180,4190,4190,4180,12342
20241205,093200,882763325,4190,4185,4195,4185,7690
20241205,093100,850533085,4190,4190,4195,4180,8084
20241205,093000,816697100,4190,4190,4195,4185,3060
20241205,092900,803873395,4190,4185,4195,4185,2385
20241205,092800,793881395,4190,4190,4195,4180,9146
20241205,092700,755598265,4195,4180,4195,4175,7813
20241205,092600,722873060,4175,4155,4190,4155,24216
20241205,092500,621745955,4165,4170,4170,4160,3120
20241205,092400,608753375,4170,4160,4175,4160,10327
20241205,092300,565701130,4160,4155,4160,4145,13502
20241205,092200,509551425,4155,4135,4155,4130,12576
20241205,092100,457456420,4135,4135,4135,4125,2012
20241205,092000,449146560,4130,4110,4135,4105,9775
20241205,091900,408807815,4115,4115,4120,4110,387
20241205,091800,407216310,4120,4110,4120,4110,1338
20241205,091700,401713905,4110,4105,4120,4105,6003
20241205,091600,377028395,4105,4090,4105,4085,4854
20241205,091500,357147505,4095,4090,4095,4090,121
20241205,091400,356652605,4095,4090,4095,4090,2365
20241205,091300,346978995,4095,4090,4095,4090,2777
20241205,091200,335609760,4100,4090,4100,4090,3589
20241205,091100,320926290,4095,4110,4110,4095,2569
20241205,091000,310392215,4090,4100,4110,4090,3622
20241205,090900,295533450,4105,4080,4105,4080,3444
20241205,090800,281435210,4080,4065,4085,4065,1472
20241205,090700,275444755,4065,4070,4085,4065,7480
20241205,090600,245005415,4070,4080,4090,4070,8172
20241205,090500,211702010,4090,4080,4095,4080,141
20241205,090400,211126290,4100,4090,4100,4075,4801
20241205,090300,191526470,4100,4090,4100,4090,5961
20241205,090200,167138800,4105,4100,4105,4085,2450
20241205,090100,157094810,4085,4080,4100,4075,5626
20241205,090000,134120985,4080,4080,4105,4070,32876