stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,202200,3768087720,4115,4115,4115,4115,18156
20241206,202100,3768087720,4115,4115,4115,4115,0
20241206,202000,3768087720,4115,4115,4115,4115,0
20241206,201900,3768087720,4115,4115,4115,4115,0
20241206,201800,3768087720,4115,4115,4115,4115,0
20241206,201700,3768087720,4115,4115,4115,4115,0
20241206,201600,3768087720,4115,4115,4115,4115,0
20241206,201500,3768087720,4115,4115,4115,4115,0
20241206,201400,3768087720,4115,4115,4115,4115,0
20241206,201300,3768087720,4115,4115,4115,4115,0
20241206,201200,3768087720,4115,4115,4115,4115,0
20241206,201100,3768087720,4115,4115,4115,4115,0
20241206,201000,3768087720,4115,4115,4115,4115,0
20241206,200900,3768087720,4115,4115,4115,4115,0
20241206,200800,3768087720,4115,4115,4115,4115,0
20241206,200700,3768087720,4115,4115,4115,4115,0
20241206,200600,3768087720,4115,4115,4115,4115,0
20241206,200500,3768087720,4115,4115,4115,4115,0
20241206,200400,3768087720,4115,4115,4115,4115,0
20241206,200300,3768087720,4115,4115,4115,4115,0
20241206,200200,3768087720,4115,4115,4115,4115,0
20241206,200100,3768087720,4115,4115,4115,4115,0
20241206,200000,3768087720,4115,4115,4115,4115,0
20241206,195900,3768087720,4115,4115,4115,4115,0
20241206,195800,3768087720,4115,4115,4115,4115,0
20241206,195700,3768087720,4115,4115,4115,4115,0
20241206,195600,3768087720,4115,4115,4115,4115,0
20241206,195500,3768087720,4115,4115,4115,4115,0
20241206,195400,3768087720,4115,4115,4115,4115,0
20241206,195300,3768087720,4115,4115,4115,4115,0
20241206,195200,3768087720,4115,4115,4115,4115,18156
20241206,195100,3768087720,4115,4115,4115,4115,0
20241206,195000,3768087720,4115,4115,4115,4115,0
20241206,194900,3768087720,4115,4115,4115,4115,0
20241206,194800,3768087720,4115,4115,4115,4115,0
20241206,194700,3768087720,4115,4115,4115,4115,0
20241206,194600,3768087720,4115,4115,4115,4115,0
20241206,194500,3768087720,4115,4115,4115,4115,0
20241206,194400,3768087720,4115,4115,4115,4115,0
20241206,194300,3768087720,4115,4115,4115,4115,0
20241206,194200,3768087720,4115,4115,4115,4115,0
20241206,194100,3768087720,4115,4115,4115,4115,0
20241206,194000,3768087720,4115,4115,4115,4115,0
20241206,193900,3768087720,4115,4115,4115,4115,0
20241206,193800,3768087720,4115,4115,4115,4115,0
20241206,193700,3768087720,4115,4115,4115,4115,0
20241206,193600,3768087720,4115,4115,4115,4115,0
20241206,193500,3768087720,4115,4115,4115,4115,0
20241206,193400,3768087720,4115,4115,4115,4115,0
20241206,193300,3768087720,4115,4115,4115,4115,0
20241206,193200,3768087720,4115,4115,4115,4115,0
20241206,193100,3768087720,4115,4115,4115,4115,0
20241206,193000,3768087720,4115,4115,4115,4115,0
20241206,192900,3768087720,4115,4115,4115,4115,0
20241206,192800,3768087720,4115,4115,4115,4115,0
20241206,192700,3768087720,4115,4115,4115,4115,0
20241206,192600,3768087720,4115,4115,4115,4115,0
20241206,192500,3768087720,4115,4115,4115,4115,0
20241206,192400,3768087720,4115,4115,4115,4115,0
20241206,192300,3768087720,4115,4115,4115,4115,0
20241206,192200,3768087720,4115,4115,4115,4115,18156
20241206,192100,3768087720,4115,4115,4115,4115,0
20241206,192000,3768087720,4115,4115,4115,4115,0
20241206,191900,3768087720,4115,4115,4115,4115,0
20241206,191800,3768087720,4115,4115,4115,4115,0
20241206,191700,3768087720,4115,4115,4115,4115,0
20241206,191600,3768087720,4115,4115,4115,4115,0
20241206,191500,3768087720,4115,4115,4115,4115,0
20241206,191400,3768087720,4115,4115,4115,4115,0
20241206,191300,3768087720,4115,4115,4115,4115,0
20241206,191200,3768087720,4115,4115,4115,4115,0
20241206,191100,3768087720,4115,4115,4115,4115,0
20241206,191000,3768087720,4115,4115,4115,4115,0
20241206,190900,3768087720,4115,4115,4115,4115,0
20241206,190800,3768087720,4115,4115,4115,4115,0
20241206,190700,3768087720,4115,4115,4115,4115,0
20241206,190600,3768087720,4115,4115,4115,4115,0
20241206,190500,3768087720,4115,4115,4115,4115,0
20241206,190400,3768087720,4115,4115,4115,4115,0
20241206,190300,3768087720,4115,4115,4115,4115,0
20241206,190200,3768087720,4115,4115,4115,4115,0
20241206,190100,3768087720,4115,4115,4115,4115,0
20241206,190000,3768087720,4115,4115,4115,4115,0
20241206,185900,3768087720,4115,4115,4115,4115,0
20241206,185800,3768087720,4115,4115,4115,4115,0
20241206,185700,3768087720,4115,4115,4115,4115,0
20241206,185600,3768087720,4115,4115,4115,4115,0
20241206,185500,3768087720,4115,4115,4115,4115,0
20241206,185400,3768087720,4115,4115,4115,4115,0
20241206,185300,3768087720,4115,4115,4115,4115,0
20241206,185200,3768087720,4115,4115,4115,4115,18156
20241206,185100,3768087720,4115,4115,4115,4115,0
20241206,185000,3768087720,4115,4115,4115,4115,0
20241206,184900,3768087720,4115,4115,4115,4115,0
20241206,184800,3768087720,4115,4115,4115,4115,0
20241206,184700,3768087720,4115,4115,4115,4115,0
20241206,184600,3768087720,4115,4115,4115,4115,0
20241206,184500,3768087720,4115,4115,4115,4115,0
20241206,184400,3768087720,4115,4115,4115,4115,0
20241206,184300,3768087720,4115,4115,4115,4115,0
20241206,184200,3768087720,4115,4115,4115,4115,0
20241206,184100,3768087720,4115,4115,4115,4115,0
20241206,184000,3768087720,4115,4115,4115,4115,0
20241206,183900,3768087720,4115,4115,4115,4115,0
20241206,183800,3768087720,4115,4115,4115,4115,0
20241206,183700,3768087720,4115,4115,4115,4115,0
20241206,183600,3768087720,4115,4115,4115,4115,0
20241206,183500,3768087720,4115,4115,4115,4115,0
20241206,183400,3768087720,4115,4115,4115,4115,0
20241206,183300,3768087720,4115,4115,4115,4115,0
20241206,183200,3768087720,4115,4115,4115,4115,0
20241206,183100,3768087720,4115,4115,4115,4115,0
20241206,183000,3768087720,4115,4115,4115,4115,0
20241206,182900,3768087720,4115,4115,4115,4115,0
20241206,182800,3768087720,4115,4115,4115,4115,0
20241206,182700,3768087720,4115,4115,4115,4115,0
20241206,182600,3768087720,4115,4115,4115,4115,0
20241206,182500,3768087720,4115,4115,4115,4115,0
20241206,182400,3768087720,4115,4115,4115,4115,0
20241206,182300,3768087720,4115,4115,4115,4115,0
20241206,182200,3768087720,4115,4115,4115,4115,18156
20241206,182100,3768087720,4115,4115,4115,4115,0
20241206,182000,3768087720,4115,4115,4115,4115,0
20241206,181900,3768087720,4115,4115,4115,4115,0
20241206,181800,3768087720,4115,4115,4115,4115,0
20241206,181700,3768087720,4115,4115,4115,4115,0
20241206,181600,3768087720,4115,4115,4115,4115,0
20241206,181500,3768087720,4115,4115,4115,4115,0
20241206,181400,3768087720,4115,4115,4115,4115,0
20241206,181300,3768087720,4115,4115,4115,4115,0
20241206,181200,3768087720,4115,4115,4115,4115,0
20241206,181100,3768087720,4115,4115,4115,4115,0
20241206,181000,3768087720,4115,4115,4115,4115,0
20241206,180900,3768087720,4115,4115,4115,4115,0
20241206,180800,3768087720,4115,4115,4115,4115,0
20241206,180700,3768087720,4115,4115,4115,4115,0
20241206,180600,3768087720,4115,4115,4115,4115,0
20241206,180500,3768087720,4115,4115,4115,4115,0
20241206,180400,3768087720,4115,4115,4115,4115,0
20241206,180300,3768087720,4115,4115,4115,4115,0
20241206,180200,3768087720,4115,4115,4115,4115,0
20241206,180100,3768087720,4115,4115,4115,4115,0
20241206,180000,3768087720,4115,4115,4115,4115,0
20241206,175900,3768087720,4115,4115,4115,4115,0
20241206,175800,3768087720,4115,4115,4115,4115,0
20241206,175700,3768087720,4115,4115,4115,4115,0
20241206,175600,3768087720,4115,4115,4115,4115,0
20241206,175500,3768087720,4115,4115,4115,4115,0
20241206,175400,3768087720,4115,4115,4115,4115,0
20241206,175300,3768087720,4115,4115,4115,4115,0
20241206,175200,3768087720,4115,4115,4115,4115,18156
20241206,175100,3768087720,4115,4115,4115,4115,0
20241206,175000,3768087720,4115,4115,4115,4115,0
20241206,174900,3768087720,4115,4115,4115,4115,0
20241206,174800,3768087720,4115,4115,4115,4115,0
20241206,174700,3768087720,4115,4115,4115,4115,0
20241206,174600,3768087720,4115,4115,4115,4115,0
20241206,174500,3768087720,4115,4115,4115,4115,0
20241206,174400,3768087720,4115,4115,4115,4115,0
20241206,174300,3768087720,4115,4115,4115,4115,0
20241206,174200,3768087720,4115,4115,4115,4115,0
20241206,174100,3768087720,4115,4115,4115,4115,0
20241206,174000,3768087720,4115,4115,4115,4115,0
20241206,173900,3768087720,4115,4115,4115,4115,0
20241206,173800,3768087720,4115,4115,4115,4115,0
20241206,173700,3768087720,4115,4115,4115,4115,0
20241206,173600,3768087720,4115,4115,4115,4115,0
20241206,173500,3768087720,4115,4115,4115,4115,0
20241206,173400,3768087720,4115,4115,4115,4115,0
20241206,173300,3768087720,4115,4115,4115,4115,0
20241206,173200,3768087720,4115,4115,4115,4115,0
20241206,173100,3768087720,4115,4115,4115,4115,0
20241206,173000,3768087720,4115,4115,4115,4115,0
20241206,172900,3768087720,4115,4115,4115,4115,0
20241206,172800,3768087720,4115,4115,4115,4115,0
20241206,172700,3768087720,4115,4115,4115,4115,0
20241206,172600,3768087720,4115,4115,4115,4115,0
20241206,172500,3768087720,4115,4115,4115,4115,0
20241206,172400,3768087720,4115,4115,4115,4115,0
20241206,172300,3768087720,4115,4115,4115,4115,0
20241206,172200,3768087720,4115,4115,4115,4115,18156
20241206,172100,3768087720,4115,4115,4115,4115,0
20241206,172000,3768087720,4115,4115,4115,4115,0
20241206,171900,3768087720,4115,4115,4115,4115,0
20241206,171800,3768087720,4115,4115,4115,4115,0
20241206,171700,3768087720,4115,4115,4115,4115,0
20241206,171600,3768087720,4115,4115,4115,4115,0
20241206,171500,3768087720,4115,4115,4115,4115,0
20241206,171400,3768087720,4115,4115,4115,4115,0
20241206,171300,3768087720,4115,4115,4115,4115,0
20241206,171200,3768087720,4115,4115,4115,4115,0
20241206,171100,3768087720,4115,4115,4115,4115,0
20241206,171000,3768087720,4115,4115,4115,4115,0
20241206,170900,3768087720,4115,4115,4115,4115,0
20241206,170800,3768087720,4115,4115,4115,4115,0
20241206,170700,3768087720,4115,4115,4115,4115,0
20241206,170600,3768087720,4115,4115,4115,4115,0
20241206,170500,3768087720,4115,4115,4115,4115,0
20241206,170400,3768087720,4115,4115,4115,4115,0
20241206,170300,3768087720,4115,4115,4115,4115,0
20241206,170200,3768087720,4115,4115,4115,4115,0
20241206,170100,3768087720,4115,4115,4115,4115,0
20241206,170000,3768087720,4115,4115,4115,4115,0
20241206,165900,3768087720,4115,4115,4115,4115,0
20241206,165800,3768087720,4115,4115,4115,4115,0
20241206,165700,3768087720,4115,4115,4115,4115,0
20241206,165600,3768087720,4115,4115,4115,4115,0
20241206,165500,3768087720,4115,4115,4115,4115,0
20241206,165400,3768087720,4115,4115,4115,4115,0
20241206,165300,3768087720,4115,4115,4115,4115,0
20241206,165200,3768087720,4115,4115,4115,4115,18156
20241206,165100,3768087720,4115,4115,4115,4115,0
20241206,165000,3768087720,4115,4115,4115,4115,0
20241206,164900,3768087720,4115,4115,4115,4115,0
20241206,164800,3768087720,4115,4115,4115,4115,0
20241206,164700,3768087720,4115,4115,4115,4115,0
20241206,164600,3768087720,4115,4115,4115,4115,0
20241206,164500,3768087720,4115,4115,4115,4115,0
20241206,164400,3768087720,4115,4115,4115,4115,0
20241206,164300,3768087720,4115,4115,4115,4115,0
20241206,164200,3768087720,4115,4115,4115,4115,0
20241206,164100,3768087720,4115,4115,4115,4115,0
20241206,164000,3768087720,4115,4115,4115,4115,0
20241206,163900,3768087720,4115,4115,4115,4115,0
20241206,163800,3768087720,4115,4115,4115,4115,0
20241206,163700,3768087720,4115,4115,4115,4115,0
20241206,163600,3768087720,4115,4115,4115,4115,0
20241206,163500,3768087720,4115,4115,4115,4115,0
20241206,163400,3768087720,4115,4115,4115,4115,0
20241206,163300,3768087720,4115,4115,4115,4115,0
20241206,163200,3768087720,4115,4115,4115,4115,0
20241206,163100,3768087720,4115,4115,4115,4115,0
20241206,163000,3768087720,4115,4115,4115,4115,0
20241206,162900,3768087720,4115,4115,4115,4115,0
20241206,162800,3768087720,4115,4115,4115,4115,0
20241206,162700,3768087720,4115,4115,4115,4115,0
20241206,162600,3768087720,4115,4115,4115,4115,0
20241206,162500,3768087720,4115,4115,4115,4115,0
20241206,162400,3768087720,4115,4115,4115,4115,0
20241206,162300,3768087720,4115,4115,4115,4115,0
20241206,162200,3768087720,4115,4115,4115,4115,18156
20241206,162100,3768087720,4115,4115,4115,4115,0
20241206,162000,3768087720,4115,4115,4115,4115,0
20241206,161900,3768087720,4115,4115,4115,4115,0
20241206,161800,3768087720,4115,4115,4115,4115,0
20241206,161700,3768087720,4115,4115,4115,4115,0
20241206,161600,3768087720,4115,4115,4115,4115,0
20241206,161500,3768087720,4115,4115,4115,4115,0
20241206,161400,3768087720,4115,4115,4115,4115,0
20241206,161300,3768087720,4115,4115,4115,4115,0
20241206,161200,3768087720,4115,4115,4115,4115,0
20241206,161100,3768087720,4115,4115,4115,4115,0
20241206,161000,3768087720,4115,4115,4115,4115,0
20241206,160900,3768087720,4115,4115,4115,4115,0
20241206,160800,3768087720,4115,4115,4115,4115,0
20241206,160700,3768087720,4115,4115,4115,4115,0
20241206,160600,3768087720,4115,4115,4115,4115,0
20241206,160500,3768087720,4115,4115,4115,4115,0
20241206,160400,3768087720,4115,4115,4115,4115,0
20241206,160300,3768087720,4115,4115,4115,4115,0
20241206,160200,3768087720,4115,4115,4115,4115,0
20241206,160100,3768087720,4115,4115,4115,4115,0
20241206,160000,3768087720,4115,4115,4115,4115,0
20241206,155900,3768087720,4115,4115,4115,4115,0
20241206,155800,3768087720,4115,4115,4115,4115,0
20241206,155700,3768087720,4115,4115,4115,4115,0
20241206,155600,3768087720,4115,4115,4115,4115,0
20241206,155500,3768087720,4115,4115,4115,4115,0
20241206,155400,3768087720,4115,4115,4115,4115,0
20241206,155300,3768087720,4115,4115,4115,4115,0
20241206,155200,3768087720,4115,4115,4115,4115,18156
20241206,155100,3768087720,4115,4115,4115,4115,0
20241206,155000,3768087720,4115,4115,4115,4115,0
20241206,154900,3768087720,4115,4115,4115,4115,0
20241206,154800,3768087720,4115,4115,4115,4115,0
20241206,154700,3768087720,4115,4115,4115,4115,0
20241206,154600,3768087720,4115,4115,4115,4115,0
20241206,154500,3768087720,4115,4115,4115,4115,0
20241206,154400,3768087720,4115,4115,4115,4115,0
20241206,154300,3768087720,4115,4115,4115,4115,0
20241206,154200,3768087720,4115,4115,4115,4115,0
20241206,154100,3768087720,4115,4115,4115,4115,0
20241206,154000,3768087720,4115,4115,4115,4115,0
20241206,153900,3768087720,4115,4115,4115,4115,0
20241206,153800,3768087720,4115,4115,4115,4115,0
20241206,153700,3768087720,4115,4115,4115,4115,0
20241206,153600,3768087720,4115,4115,4115,4115,0
20241206,153500,3768087720,4115,4115,4115,4115,0
20241206,153400,3768087720,4115,4115,4115,4115,0
20241206,153300,3768087720,4115,4115,4115,4115,0
20241206,153200,3768087720,4115,4115,4115,4115,0
20241206,153100,3768087720,4115,4115,4115,4115,0
20241206,153000,3768087720,4115,4115,4115,4115,18156
20241206,152900,3693375780,4140,4140,4140,4140,0
20241206,152800,3693375780,4140,4140,4140,4140,0
20241206,152700,3693375780,4140,4140,4140,4140,0
20241206,152600,3693375780,4140,4140,4140,4140,0
20241206,152500,3693375780,4140,4140,4140,4140,0
20241206,152400,3693375780,4140,4140,4140,4140,0
20241206,152300,3693375780,4140,4140,4140,4140,0
20241206,152200,3693375780,4140,4140,4140,4140,0
20241206,152100,3693375780,4140,4140,4140,4140,0
20241206,152000,3693375780,4140,4140,4140,4140,0
20241206,151900,3693375780,4140,4140,4140,4115,327
20241206,151800,3692025150,4115,4140,4140,4105,1068
20241206,151700,3687629275,4140,4130,4150,4125,1676
20241206,151600,3680689400,4130,4125,4130,4120,1825
20241206,151500,3673155210,4125,4125,4125,4115,684
20241206,151400,3670334735,4125,4125,4125,4110,5158
20241206,151300,3649119295,4125,4115,4125,4110,957
20241206,151200,3645181220,4115,4130,4130,4115,1055
20241206,151100,3640832000,4125,4120,4130,4120,604
20241206,151000,3638338800,4125,4135,4140,4125,5283
20241206,150900,3616537725,4125,4135,4145,4125,2384
20241206,150800,3606681375,4145,4140,4150,4140,4737
20241206,150700,3587042290,4135,4135,4135,4130,1202
20241206,150600,3582072250,4140,4135,4140,4130,1413
20241206,150500,3576230570,4130,4135,4135,4125,537
20241206,150400,3574011890,4130,4130,4135,4125,6250
20241206,150300,3548224420,4130,4125,4140,4120,2086
20241206,150200,3539600345,4125,4120,4125,4120,923
20241206,150100,3535795000,4120,4125,4125,4120,1600
20241206,150000,3529202105,4125,4130,4140,4120,1387
20241206,145900,3523473885,4125,4120,4130,4120,497
20241206,145800,3521421650,4120,4115,4120,4115,874
20241206,145700,3517821835,4115,4115,4120,4115,783
20241206,145600,3514598045,4115,4115,4125,4115,1290
20241206,145500,3509284870,4120,4120,4125,4115,801
20241206,145400,3505985675,4125,4125,4130,4120,1071
20241206,145300,3501567820,4130,4130,4130,4120,1857
20241206,145200,3493908435,4130,4130,4130,4125,828
20241206,145100,3490491925,4125,4130,4130,4125,793
20241206,145000,3487219925,4130,4125,4130,4125,695
20241206,144900,3484350270,4130,4130,4135,4125,990
20241206,144800,3480262760,4125,4135,4135,4125,762
20241206,144700,3477117100,4125,4130,4135,4120,273
20241206,144600,3475990275,4120,4135,4135,4120,1595
20241206,144500,3469405185,4135,4135,4140,4130,1014
20241206,144400,3465213215,4130,4135,4140,4130,1111
20241206,144300,3460618500,4135,4130,4135,4130,643
20241206,144200,3457962040,4125,4150,4150,4125,779
20241206,144100,3454740195,4145,4135,4145,4135,1337
20241206,144000,3449203820,4140,4135,4140,4135,602
20241206,143900,3446714545,4130,4120,4130,4120,5298
20241206,143800,3424837240,4120,4125,4130,4120,1427
20241206,143700,3418952240,4120,4120,4125,4115,458
20241206,143600,3417065300,4115,4125,4130,4115,3844
20241206,143500,3401219410,4115,4120,4125,4115,1671
20241206,143400,3394337255,4120,4135,4135,4120,767
20241206,143300,3391175060,4125,4130,4135,4125,3008
20241206,143200,3378753205,4130,4135,4135,4130,527
20241206,143100,3376574095,4135,4140,4140,4130,768
20241206,143000,3373396715,4135,4130,4145,4130,1029
20241206,142900,3369138745,4135,4125,4135,4125,304
20241206,142800,3367882410,4135,4140,4145,4135,1707
20241206,142700,3360815880,4140,4145,4145,4135,876
20241206,142600,3357187020,4145,4135,4145,4135,1197
20241206,142500,3352231275,4140,4140,4140,4135,17
20241206,142400,3352160925,4140,4145,4145,4135,2468
20241206,142300,3341935650,4140,4135,4140,4135,972
20241206,142200,3337914440,4135,4135,4135,4130,1022
20241206,142100,3333689165,4130,4135,4135,4130,561
20241206,142000,3331369465,4125,4125,4135,4120,5235
20241206,141900,3309751050,4125,4130,4135,4125,1289
20241206,141800,3304426710,4130,4130,4135,4125,1058
20241206,141700,3300057190,4125,4120,4125,4120,972
20241206,141600,3296047725,4125,4125,4125,4115,511
20241206,141500,3293942395,4120,4125,4125,4120,1528
20241206,141400,3287640030,4125,4125,4125,4120,698
20241206,141300,3284760785,4125,4125,4125,4120,1264
20241206,141200,3279552360,4120,4130,4130,4120,813
20241206,141100,3276199985,4125,4130,4130,4125,827
20241206,141000,3272785110,4130,4130,4130,4130,1098
20241206,140900,3268250370,4125,4125,4130,4120,802
20241206,140800,3264941445,4125,4125,4125,4120,486
20241206,140700,3262937330,4125,4125,4125,4120,1046
20241206,140600,3258622620,4125,4130,4130,4120,721
20241206,140500,3255649445,4130,4125,4130,4120,992
20241206,140400,3251555720,4130,4125,4130,4120,503
20241206,140300,3249480890,4120,4130,4130,4120,672
20241206,140200,3246708030,4120,4135,4140,4120,1941
20241206,140100,3238689030,4135,4125,4135,4125,857
20241206,140000,3235149785,4125,4140,4140,4125,1591
20241206,135900,3228574550,4135,4140,4140,4135,599
20241206,135800,3226095945,4140,4130,4140,4130,974
20241206,135700,3222071125,4130,4145,4145,4130,3265
20241206,135600,3208556520,4140,4145,4145,4140,700
20241206,135500,3205655720,4145,4150,4150,4145,668
20241206,135400,3202885975,4150,4150,4150,4145,1223
20241206,135300,3197813035,4150,4145,4150,4140,1708
20241206,135200,3190735160,4150,4150,4150,4145,673
20241206,135100,3187942335,4145,4150,4150,4145,743
20241206,135000,3184858895,4150,4145,4150,4145,873
20241206,134900,3181237425,4145,4145,4145,4145,802
20241206,134800,3177913135,4140,4150,4150,4140,1690
20241206,134700,3170907220,4150,4140,4150,4135,2541
20241206,134600,3160376125,4135,4135,4135,4135,850
20241206,134500,3156861375,4135,4140,4140,4135,1077
20241206,134400,3152404845,4135,4140,4140,4135,1082
20241206,134300,3147926515,4140,4140,4145,4140,652
20241206,134200,3145227170,4140,4150,4150,4140,705
20241206,134100,3142304945,4145,4150,4150,4140,1029
20241206,134000,3138038875,4150,4140,4150,4140,763
20241206,133900,3134875995,4145,4145,4150,4140,570
20241206,133800,3132512465,4145,4145,4145,4140,1566
20241206,133700,3126021400,4145,4140,4145,4140,1145
20241206,133600,3121278500,4140,4140,4145,4140,801
20241206,133500,3117962355,4140,4145,4145,4140,1037
20241206,133400,3113669165,4145,4140,4145,4140,1881
20241206,133300,3105880785,4140,4145,4145,4140,785
20241206,133200,3102628815,4145,4130,4145,4125,1818
20241206,133100,3095114755,4130,4130,4130,4125,1494
20241206,133000,3088948530,4125,4130,4130,4125,677
20241206,132900,3086155025,4130,4130,4135,4130,1310
20241206,132800,3080744705,4130,4130,4135,4130,922
20241206,132700,3076936830,4130,4140,4140,4130,982
20241206,132600,3072873130,4140,4135,4140,4130,607
20241206,132500,3070362820,4135,4125,4135,4125,1209
20241206,132400,3065372285,4125,4130,4135,4125,2769
20241206,132300,3053942785,4135,4135,4135,4135,3
20241206,132200,3053930380,4130,4130,4135,4130,1170
20241206,132100,3049097355,4130,4125,4130,4125,1494
20241206,132000,3042930210,4125,4120,4125,4120,265
20241206,131900,3041837385,4115,4130,4130,4110,2848
20241206,131800,3030105340,4130,4130,4135,4130,847
20241206,131700,3026606355,4130,4135,4140,4130,3179
20241206,131600,3013460635,4130,4135,4135,4130,1615
20241206,131500,3006788515,4130,4130,4135,4125,1772
20241206,131400,2999471260,4125,4130,4130,4125,1301
20241206,131300,2994102915,4130,4115,4130,4105,3140
20241206,131200,2981169270,4125,4110,4125,4110,4756
20241206,131100,2961605185,4110,4100,4110,4095,2623
20241206,131000,2950843040,4105,4085,4105,4080,10365
20241206,130900,2908421050,4085,4075,4085,4075,1696
20241206,130800,2901504405,4075,4070,4075,4065,923
20241206,130700,2897748315,4070,4070,4070,4065,651
20241206,130600,2895101620,4070,4070,4070,4070,304
20241206,130500,2893864340,4070,4070,4070,4070,12
20241206,130400,2893815500,4070,4065,4075,4055,1106
20241206,130300,2889315595,4065,4065,4065,4060,3109
20241206,130200,2876677595,4060,4060,4060,4060,19
20241206,130100,2876600455,4060,4050,4065,4050,1395
20241206,130000,2870948265,4050,4060,4060,4050,454
20241206,125900,2869105725,4065,4060,4065,4060,18
20241206,125800,2869032630,4065,4070,4070,4065,1910
20241206,125700,2861260575,4060,4050,4070,4050,1688
20241206,125600,2854420095,4050,4045,4050,4045,764
20241206,125500,2851329645,4035,4030,4045,4030,358
20241206,125400,2849884120,4030,4025,4040,4025,1769
20241206,125300,2842755080,4025,4030,4030,4025,1257
20241206,125200,2837690760,4030,4035,4040,4030,1393
20241206,125100,2832074305,4035,4045,4045,4030,2619
20241206,125000,2821511550,4040,4035,4040,4035,4576
20241206,124900,2803045980,4040,4040,4045,4040,2371
20241206,124800,2793467135,4040,4045,4045,4040,666
20241206,124700,2790774575,4040,4045,4045,4040,132
20241206,124600,2790241240,4045,4040,4045,4040,154
20241206,124500,2789619065,4045,4050,4050,4045,335
20241206,124400,2788263970,4040,4045,4050,4040,416
20241206,124300,2786581335,4045,4040,4045,4040,365
20241206,124200,2785105080,4040,4045,4045,4040,2913
20241206,124100,2773336495,4040,4055,4055,4040,4121
20241206,124000,2756660040,4055,4055,4055,4055,16
20241206,123900,2756595160,4055,4050,4055,4045,146
20241206,123800,2756003910,4050,4050,4060,4045,2944
20241206,123700,2744081280,4050,4065,4065,4050,3192
20241206,123600,2731130795,4060,4060,4060,4055,785
20241206,123500,2727944445,4055,4060,4060,4055,640
20241206,123400,2725346150,4065,4060,4065,4060,30
20241206,123300,2725224335,4060,4060,4065,4055,397
20241206,123200,2723610920,4060,4055,4065,4055,90
20241206,123100,2723245570,4055,4065,4065,4055,1284
20241206,123000,2718033145,4065,4065,4070,4065,499
20241206,122900,2716004670,4065,4065,4065,4060,679
20241206,122800,2713245555,4065,4065,4065,4065,167
20241206,122700,2712566700,4065,4070,4070,4065,123
20241206,122600,2712066680,4070,4070,4070,4065,1229
20241206,122500,2707069105,4070,4070,4070,4070,5
20241206,122400,2707048755,4065,4075,4075,4065,856
20241206,122300,2703565480,4075,4075,4075,4075,210
20241206,122200,2702709730,4075,4070,4075,4065,345
20241206,122100,2701306200,4065,4075,4075,4065,446
20241206,122000,2699490520,4075,4075,4075,4075,9
20241206,121900,2699453845,4075,4075,4075,4075,8
20241206,121800,2699421245,4065,4070,4070,4060,1094
20241206,121700,2694969255,4060,4060,4070,4060,16
20241206,121600,2694904285,4060,4060,4070,4055,1844
20241206,121500,2687409590,4060,4065,4065,4060,420
20241206,121400,2685702395,4060,4060,4065,4055,1630
20241206,121300,2679085440,4065,4060,4065,4055,37
20241206,121200,2678935310,4055,4060,4060,4055,525
20241206,121100,2676805915,4055,4060,4060,4055,1631
20241206,121000,2670184250,4065,4065,4065,4060,1321
20241206,120900,2664817115,4065,4065,4070,4065,547
20241206,120800,2662593505,4065,4060,4065,4060,223
20241206,120700,2661687115,4060,4065,4065,4060,896
20241206,120600,2658045820,4065,4070,4070,4065,65
20241206,120500,2657781540,4065,4070,4070,4065,248
20241206,120400,2656772405,4070,4065,4070,4065,4
20241206,120300,2656756140,4065,4070,4070,4060,520
20241206,120200,2654642685,4065,4065,4070,4065,1215
20241206,120100,2649703665,4065,4055,4065,4050,903
20241206,120000,2646041780,4060,4065,4065,4060,488
20241206,115900,2644060495,4065,4065,4070,4065,352
20241206,115800,2642629365,4065,4065,4065,4060,397
20241206,115700,2641017275,4065,4070,4070,4065,175
20241206,115600,2640305890,4070,4080,4080,4070,564
20241206,115500,2638010160,4080,4080,4080,4080,12
20241206,115400,2637961200,4080,4080,4080,4080,5
20241206,115300,2637940800,4075,4065,4075,4065,392
20241206,115200,2636346115,4065,4065,4065,4055,5066
20241206,115100,2615790135,4070,4070,4070,4060,532
20241206,115000,2613625145,4075,4100,4100,4065,8147
20241206,114900,2580441225,4100,4105,4105,4090,1119
20241206,114800,2575858585,4100,4105,4105,4095,2328
20241206,114700,2566321085,4105,4100,4105,4100,131
20241206,114600,2565783965,4105,4105,4105,4105,6
20241206,114500,2565759335,4105,4105,4105,4105,133
20241206,114400,2565213370,4105,4095,4105,4095,2355
20241206,114300,2555558990,4100,4100,4100,4095,132
20241206,114200,2555018420,4095,4095,4100,4095,1519
20241206,114100,2548793000,4095,4105,4105,4095,3890
20241206,114000,2532845765,4105,4105,4110,4105,150
20241206,113900,2532229985,4105,4110,4110,4105,50
20241206,113800,2532024725,4110,4105,4110,4105,20
20241206,113700,2531942580,4110,4110,4110,4105,337
20241206,113600,2530557515,4110,4105,4110,4100,308
20241206,113500,2529293190,4095,4105,4105,4095,4482
20241206,113400,2510899815,4105,4105,4115,4105,116
20241206,113300,2510423525,4105,4110,4120,4105,1197
20241206,113200,2505509765,4110,4120,4130,4110,1477
20241206,113100,2499421840,4130,4140,4145,4120,7197
20241206,113000,2469712265,4140,4150,4150,4140,268
20241206,112900,2468602715,4150,4150,4150,4150,4
20241206,112800,2468586115,4145,4145,4145,4135,2277
20241206,112700,2459150675,4145,4125,4150,4125,1117
20241206,112600,2454537530,4125,4120,4125,4120,270
20241206,112500,2453423975,4120,4120,4130,4120,22
20241206,112400,2453333315,4120,4125,4135,4120,402
20241206,112300,2451676265,4125,4135,4135,4125,319
20241206,112200,2450357330,4135,4135,4145,4130,3435
20241206,112100,2436167330,4135,4140,4150,4130,5094
20241206,112000,2415031995,4130,4145,4145,4130,5469
20241206,111900,2392424865,4140,4135,4145,4135,1705
20241206,111800,2385366840,4145,4140,4150,4130,1326
20241206,111700,2379878090,4140,4140,4150,4140,96
20241206,111600,2379480565,4130,4140,4150,4130,1253
20241206,111500,2374283155,4140,4135,4150,4135,5440
20241206,111400,2351741160,4140,4140,4140,4130,136
20241206,111300,2351179415,4140,4145,4150,4130,3464
20241206,111200,2336822760,4145,4120,4145,4120,5342
20241206,111100,2314732350,4120,4100,4120,4100,5663
20241206,111000,2291422250,4100,4110,4110,4095,72
20241206,110900,2291127080,4110,4110,4115,4110,4800
20241206,110800,2271398750,4115,4110,4115,4100,758
20241206,110700,2268285710,4105,4100,4110,4100,1560
20241206,110600,2261888020,4100,4100,4100,4100,197
20241206,110500,2261080320,4100,4100,4105,4100,15
20241206,110400,2261018805,4105,4110,4110,4095,1084
20241206,110300,2256572490,4105,4105,4125,4095,919
20241206,110200,2252806245,4105,4080,4105,4080,2529
20241206,110100,2242448490,4080,4075,4080,4065,13879
20241206,110000,2186018555,4070,4035,4070,4035,2078
20241206,105900,2177568000,4045,4085,4085,4040,8204
20241206,105800,2144202365,4080,4080,4085,4080,956
20241206,105700,2140299670,4080,4070,4080,4065,764
20241206,105600,2137186310,4070,4060,4070,4060,1929
20241206,105500,2129336280,4060,4060,4065,4060,179
20241206,105400,2128609225,4065,4035,4065,4035,3852
20241206,105300,2112994490,4055,4045,4055,4015,19439
20241206,105200,2034753325,4040,4070,4070,4040,10914
20241206,105100,1990487255,4070,4075,4075,4070,2178
20241206,105000,1981614370,4080,4080,4085,4080,2318
20241206,104900,1972153490,4080,4085,4090,4075,3775
20241206,104800,1956747085,4085,4100,4100,4085,1132
20241206,104700,1952113230,4100,4100,4100,4100,193
20241206,104600,1951321930,4095,4090,4095,4085,1566
20241206,104500,1944911065,4090,4115,4115,4090,3452
20241206,104400,1930768455,4110,4105,4110,4105,256
20241206,104300,1929716500,4100,4090,4100,4090,5252
20241206,104200,1908209565,4090,4100,4100,4090,3157
20241206,104100,1895272170,4100,4125,4125,4100,11988
20241206,104000,1845980940,4125,4130,4130,4125,1934
20241206,103900,1837998560,4130,4145,4145,4130,3357
20241206,103800,1824106200,4145,4140,4145,4140,3162
20241206,103700,1811006955,4135,4130,4135,4130,1486
20241206,103600,1804869770,4130,4130,4130,4120,1336
20241206,103500,1799352110,4130,4125,4140,4120,3832
20241206,103400,1783515950,4120,4110,4125,4110,774
20241206,103300,1780323575,4105,4105,4105,4105,6
20241206,103200,1780298945,4100,4095,4120,4090,1112
20241206,103100,1775735965,4095,4115,4115,4095,1603
20241206,103000,1769157335,4110,4085,4110,4085,1950
20241206,102900,1761153560,4085,4075,4085,4070,1341
20241206,102800,1755689855,4075,4095,4095,4075,1697
20241206,102700,1748755420,4095,4090,4100,4090,2438
20241206,102600,1738769815,4085,4085,4085,4085,193
20241206,102500,1737981410,4080,4080,4090,4080,1081
20241206,102400,1733569920,4075,4070,4080,4070,2757
20241206,102300,1722332900,4070,4060,4075,4060,1371
20241206,102200,1716755435,4055,4050,4080,4045,13962
20241206,102100,1659991395,4050,4070,4075,4040,8818
20241206,102000,1624276675,4050,4020,4050,4020,8318
20241206,101900,1590672700,4020,4040,4050,4000,18934
20241206,101800,1514407170,4035,4065,4070,4005,36820
20241206,101700,1365379555,4070,4070,4075,4070,2010
20241206,101600,1357193320,4070,4080,4090,4070,6939
20241206,101500,1328916460,4095,4100,4105,4020,20197
20241206,101400,1246528405,4110,4125,4125,4000,25258
20241206,101300,1143202095,4125,4120,4130,4110,6286
20241206,101200,1117295765,4120,4150,4150,4110,13525
20241206,101100,1061440610,4150,4150,4155,4150,5717
20241206,101000,1037711910,4150,4180,4180,4145,6858
20241206,100900,1009197600,4185,4165,4185,4165,633
20241206,100800,1006553810,4160,4160,4180,4155,3616
20241206,100700,991495080,4165,4180,4190,4145,14846
20241206,100600,929665090,4195,4200,4200,4175,18697
20241206,100500,851242105,4205,4215,4215,4205,4633
20241206,100400,831735820,4215,4220,4220,4215,5125
20241206,100300,810131560,4220,4220,4220,4220,1614
20241206,100200,803320480,4220,4230,4245,4220,6087
20241206,100100,777626970,4220,4240,4245,4220,4007
20241206,100000,760682675,4240,4225,4240,4225,1162
20241206,095900,755760140,4225,4225,4225,4225,721
20241206,095800,752713915,4225,4230,4235,4225,1366
20241206,095700,746932610,4225,4225,4230,4225,1452
20241206,095600,740797160,4225,4220,4225,4220,824
20241206,095500,737319360,4220,4220,4230,4220,627
20241206,095400,734672090,4220,4230,4230,4220,175
20241206,095300,733933180,4235,4235,4235,4235,334
20241206,095200,732518690,4230,4230,4230,4230,843
20241206,095100,728952800,4230,4230,4230,4230,1045
20241206,095000,724532450,4230,4210,4230,4205,2299
20241206,094900,714842975,4210,4225,4240,4210,15782
20241206,094800,648277445,4225,4220,4225,4215,4178
20241206,094700,630647270,4215,4210,4215,4210,923
20241206,094600,626758330,4210,4215,4215,4210,1503
20241206,094500,620430690,4215,4215,4220,4215,1692
20241206,094400,613297265,4220,4220,4225,4220,1458
20241206,094300,607143995,4220,4240,4240,4220,2205
20241206,094200,597825460,4240,4240,4240,4240,13
20241206,094100,597770340,4240,4230,4240,4225,1658
20241206,094000,590761935,4230,4230,4230,4230,0
20241206,093900,590761935,4230,4240,4240,4230,1333
20241206,093800,585118335,4250,4260,4260,4250,1789
20241206,093700,577511150,4250,4230,4250,4230,4331
20241206,093600,559144750,4230,4235,4235,4230,601
20241206,093500,556602395,4235,4240,4240,4235,833
20241206,093400,553074630,4240,4240,4240,4240,889
20241206,093300,549305270,4230,4235,4235,4230,4435
20241206,093200,530536910,4235,4240,4245,4235,1466
20241206,093100,524323800,4245,4250,4250,4245,1845
20241206,093000,516490930,4250,4265,4265,4245,3911
20241206,092900,499838585,4265,4280,4280,4265,12269
20241206,092800,447500290,4290,4290,4290,4290,5886
20241206,092700,422249350,4290,4295,4295,4290,10130
20241206,092600,378790475,4295,4290,4295,4290,823
20241206,092500,375259305,4290,4290,4295,4290,1780
20241206,092400,367623100,4290,4290,4300,4290,2347
20241206,092300,357543500,4290,4285,4290,4285,10709
20241206,092200,311608990,4280,4280,4280,4270,1134
20241206,092100,306758305,4270,4275,4275,4265,646
20241206,092000,303997365,4275,4270,4275,4265,649
20241206,091900,301226290,4265,4265,4265,4265,0
20241206,091800,301226290,4265,4270,4270,4265,530
20241206,091700,298964140,4270,4290,4290,4270,7677
20241206,091600,266104070,4290,4290,4290,4290,1200
20241206,091500,260956070,4290,4295,4295,4290,844
20241206,091400,257331590,4295,4285,4305,4285,3941
20241206,091300,240390230,4290,4270,4290,4270,1615
20241206,091200,233468300,4260,4240,4260,4240,4934
20241206,091100,212475935,4245,4235,4245,4235,727
20241206,091000,209391085,4235,4255,4255,4235,8281
20241206,090900,174254195,4255,4275,4275,4255,4901
20241206,090800,153345380,4275,4275,4275,4275,1
20241206,090700,153341105,4275,4280,4290,4275,2350
20241206,090600,143276035,4275,4275,4275,4265,1042
20241206,090500,138825935,4270,4265,4270,4265,1226
20241206,090400,133596465,4270,4245,4270,4230,3608
20241206,090300,118255990,4265,4235,4265,4225,3193
20241206,090200,104743175,4235,4255,4260,4215,11866
20241206,090100,54323375,4255,4270,4290,4255,6580
20241206,090000,26263385,4270,4295,4320,4270,6115