stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,204900,66446522170,3310,3310,3310,3310,221395
20241203,204800,66446522170,3310,3310,3310,3310,0
20241203,204700,66446522170,3310,3310,3310,3310,0
20241203,204600,66446522170,3310,3310,3310,3310,0
20241203,204500,66446522170,3310,3310,3310,3310,0
20241203,204400,66446522170,3310,3310,3310,3310,0
20241203,204300,66446522170,3310,3310,3310,3310,0
20241203,204200,66446522170,3310,3310,3310,3310,0
20241203,204100,66446522170,3310,3310,3310,3310,0
20241203,204000,66446522170,3310,3310,3310,3310,0
20241203,203900,66446522170,3310,3310,3310,3310,0
20241203,203800,66446522170,3310,3310,3310,3310,0
20241203,203700,66446522170,3310,3310,3310,3310,0
20241203,203600,66446522170,3310,3310,3310,3310,0
20241203,203500,66446522170,3310,3310,3310,3310,0
20241203,203400,66446522170,3310,3310,3310,3310,0
20241203,203300,66446522170,3310,3310,3310,3310,0
20241203,203200,66446522170,3310,3310,3310,3310,0
20241203,203100,66446522170,3310,3310,3310,3310,0
20241203,203000,66446522170,3310,3310,3310,3310,0
20241203,202900,66446522170,3310,3310,3310,3310,0
20241203,202800,66446522170,3310,3310,3310,3310,0
20241203,202700,66446522170,3310,3310,3310,3310,0
20241203,202600,66446522170,3310,3310,3310,3310,0
20241203,202500,66446522170,3310,3310,3310,3310,0
20241203,202400,66446522170,3310,3310,3310,3310,0
20241203,202300,66446522170,3310,3310,3310,3310,0
20241203,202200,66446522170,3310,3310,3310,3310,0
20241203,202100,66446522170,3310,3310,3310,3310,0
20241203,202000,66446522170,3310,3310,3310,3310,0
20241203,201900,66446522170,3310,3310,3310,3310,221395
20241203,201800,66446522170,3310,3310,3310,3310,0
20241203,201700,66446522170,3310,3310,3310,3310,0
20241203,201600,66446522170,3310,3310,3310,3310,0
20241203,201500,66446522170,3310,3310,3310,3310,0
20241203,201400,66446522170,3310,3310,3310,3310,0
20241203,201300,66446522170,3310,3310,3310,3310,0
20241203,201200,66446522170,3310,3310,3310,3310,0
20241203,201100,66446522170,3310,3310,3310,3310,0
20241203,201000,66446522170,3310,3310,3310,3310,0
20241203,200900,66446522170,3310,3310,3310,3310,0
20241203,200800,66446522170,3310,3310,3310,3310,0
20241203,200700,66446522170,3310,3310,3310,3310,0
20241203,200600,66446522170,3310,3310,3310,3310,0
20241203,200500,66446522170,3310,3310,3310,3310,0
20241203,200400,66446522170,3310,3310,3310,3310,0
20241203,200300,66446522170,3310,3310,3310,3310,0
20241203,200200,66446522170,3310,3310,3310,3310,0
20241203,200100,66446522170,3310,3310,3310,3310,0
20241203,200000,66446522170,3310,3310,3310,3310,0
20241203,195900,66446522170,3310,3310,3310,3310,0
20241203,195800,66446522170,3310,3310,3310,3310,0
20241203,195700,66446522170,3310,3310,3310,3310,0
20241203,195600,66446522170,3310,3310,3310,3310,0
20241203,195500,66446522170,3310,3310,3310,3310,0
20241203,195400,66446522170,3310,3310,3310,3310,0
20241203,195300,66446522170,3310,3310,3310,3310,0
20241203,195200,66446522170,3310,3310,3310,3310,0
20241203,195100,66446522170,3310,3310,3310,3310,0
20241203,195000,66446522170,3310,3310,3310,3310,0
20241203,194900,66446522170,3310,3310,3310,3310,221395
20241203,194800,66446522170,3310,3310,3310,3310,0
20241203,194700,66446522170,3310,3310,3310,3310,0
20241203,194600,66446522170,3310,3310,3310,3310,0
20241203,194500,66446522170,3310,3310,3310,3310,0
20241203,194400,66446522170,3310,3310,3310,3310,0
20241203,194300,66446522170,3310,3310,3310,3310,0
20241203,194200,66446522170,3310,3310,3310,3310,0
20241203,194100,66446522170,3310,3310,3310,3310,0
20241203,194000,66446522170,3310,3310,3310,3310,0
20241203,193900,66446522170,3310,3310,3310,3310,0
20241203,193800,66446522170,3310,3310,3310,3310,0
20241203,193700,66446522170,3310,3310,3310,3310,0
20241203,193600,66446522170,3310,3310,3310,3310,0
20241203,193500,66446522170,3310,3310,3310,3310,0
20241203,193400,66446522170,3310,3310,3310,3310,0
20241203,193300,66446522170,3310,3310,3310,3310,0
20241203,193200,66446522170,3310,3310,3310,3310,0
20241203,193100,66446522170,3310,3310,3310,3310,0
20241203,193000,66446522170,3310,3310,3310,3310,0
20241203,192900,66446522170,3310,3310,3310,3310,0
20241203,192800,66446522170,3310,3310,3310,3310,0
20241203,192700,66446522170,3310,3310,3310,3310,0
20241203,192600,66446522170,3310,3310,3310,3310,0
20241203,192500,66446522170,3310,3310,3310,3310,0
20241203,192400,66446522170,3310,3310,3310,3310,0
20241203,192300,66446522170,3310,3310,3310,3310,0
20241203,192200,66446522170,3310,3310,3310,3310,0
20241203,192100,66446522170,3310,3310,3310,3310,0
20241203,192000,66446522170,3310,3310,3310,3310,0
20241203,191900,66446522170,3310,3310,3310,3310,221395
20241203,191800,66446522170,3310,3310,3310,3310,0
20241203,191700,66446522170,3310,3310,3310,3310,0
20241203,191600,66446522170,3310,3310,3310,3310,0
20241203,191500,66446522170,3310,3310,3310,3310,0
20241203,191400,66446522170,3310,3310,3310,3310,0
20241203,191300,66446522170,3310,3310,3310,3310,0
20241203,191200,66446522170,3310,3310,3310,3310,0
20241203,191100,66446522170,3310,3310,3310,3310,0
20241203,191000,66446522170,3310,3310,3310,3310,0
20241203,190900,66446522170,3310,3310,3310,3310,0
20241203,190800,66446522170,3310,3310,3310,3310,0
20241203,190700,66446522170,3310,3310,3310,3310,0
20241203,190600,66446522170,3310,3310,3310,3310,0
20241203,190500,66446522170,3310,3310,3310,3310,0
20241203,190400,66446522170,3310,3310,3310,3310,0
20241203,190300,66446522170,3310,3310,3310,3310,0
20241203,190200,66446522170,3310,3310,3310,3310,0
20241203,190100,66446522170,3310,3310,3310,3310,0
20241203,190000,66446522170,3310,3310,3310,3310,0
20241203,185900,66446522170,3310,3310,3310,3310,0
20241203,185800,66446522170,3310,3310,3310,3310,0
20241203,185700,66446522170,3310,3310,3310,3310,0
20241203,185600,66446522170,3310,3310,3310,3310,0
20241203,185500,66446522170,3310,3310,3310,3310,0
20241203,185400,66446522170,3310,3310,3310,3310,0
20241203,185300,66446522170,3310,3310,3310,3310,0
20241203,185200,66446522170,3310,3310,3310,3310,0
20241203,185100,66446522170,3310,3310,3310,3310,0
20241203,185000,66446522170,3310,3310,3310,3310,0
20241203,184900,66446522170,3310,3310,3310,3310,221395
20241203,184800,66446522170,3310,3310,3310,3310,0
20241203,184700,66446522170,3310,3310,3310,3310,0
20241203,184600,66446522170,3310,3310,3310,3310,0
20241203,184500,66446522170,3310,3310,3310,3310,0
20241203,184400,66446522170,3310,3310,3310,3310,0
20241203,184300,66446522170,3310,3310,3310,3310,0
20241203,184200,66446522170,3310,3310,3310,3310,0
20241203,184100,66446522170,3310,3310,3310,3310,0
20241203,184000,66446522170,3310,3310,3310,3310,0
20241203,183900,66446522170,3310,3310,3310,3310,0
20241203,183800,66446522170,3310,3310,3310,3310,0
20241203,183700,66446522170,3310,3310,3310,3310,0
20241203,183600,66446522170,3310,3310,3310,3310,0
20241203,183500,66446522170,3310,3310,3310,3310,0
20241203,183400,66446522170,3310,3310,3310,3310,0
20241203,183300,66446522170,3310,3310,3310,3310,0
20241203,183200,66446522170,3310,3310,3310,3310,0
20241203,183100,66446522170,3310,3310,3310,3310,0
20241203,183000,66446522170,3310,3310,3310,3310,0
20241203,182900,66446522170,3310,3310,3310,3310,0
20241203,182800,66446522170,3310,3310,3310,3310,0
20241203,182700,66446522170,3310,3310,3310,3310,0
20241203,182600,66446522170,3310,3310,3310,3310,0
20241203,182500,66446522170,3310,3310,3310,3310,0
20241203,182400,66446522170,3310,3310,3310,3310,0
20241203,182300,66446522170,3310,3310,3310,3310,0
20241203,182200,66446522170,3310,3310,3310,3310,0
20241203,182100,66446522170,3310,3310,3310,3310,0
20241203,182000,66446522170,3310,3310,3310,3310,0
20241203,181900,66446522170,3310,3310,3310,3310,221395
20241203,181800,66446522170,3310,3310,3310,3310,0
20241203,181700,66446522170,3310,3310,3310,3310,0
20241203,181600,66446522170,3310,3310,3310,3310,0
20241203,181500,66446522170,3310,3310,3310,3310,0
20241203,181400,66446522170,3310,3310,3310,3310,0
20241203,181300,66446522170,3310,3310,3310,3310,0
20241203,181200,66446522170,3310,3310,3310,3310,0
20241203,181100,66446522170,3310,3310,3310,3310,0
20241203,181000,66446522170,3310,3310,3310,3310,0
20241203,180900,66446522170,3310,3310,3310,3310,0
20241203,180800,66446522170,3310,3310,3310,3310,0
20241203,180700,66446522170,3310,3310,3310,3310,0
20241203,180600,66446522170,3310,3310,3310,3310,0
20241203,180500,66446522170,3310,3310,3310,3310,0
20241203,180400,66446522170,3310,3310,3310,3310,0
20241203,180300,66446522170,3310,3310,3310,3310,0
20241203,180200,66446522170,3310,3310,3310,3310,0
20241203,180100,66446522170,3310,3310,3310,3310,0
20241203,180000,66446522170,3310,3310,3310,3310,0
20241203,175900,66446522170,3310,3310,3310,3310,0
20241203,175800,66446522170,3310,3310,3310,3310,0
20241203,175700,66446522170,3310,3310,3310,3310,0
20241203,175600,66446522170,3310,3310,3310,3310,0
20241203,175500,66446522170,3310,3310,3310,3310,0
20241203,175400,66446522170,3310,3310,3310,3310,0
20241203,175300,66446522170,3310,3310,3310,3310,0
20241203,175200,66446522170,3310,3310,3310,3310,0
20241203,175100,66446522170,3310,3310,3310,3310,0
20241203,175000,66446522170,3310,3310,3310,3310,0
20241203,174900,66446522170,3310,3310,3310,3310,221395
20241203,174800,66446522170,3310,3310,3310,3310,0
20241203,174700,66446522170,3310,3310,3310,3310,0
20241203,174600,66446522170,3310,3310,3310,3310,0
20241203,174500,66446522170,3310,3310,3310,3310,0
20241203,174400,66446522170,3310,3310,3310,3310,0
20241203,174300,66446522170,3310,3310,3310,3310,0
20241203,174200,66446522170,3310,3310,3310,3310,0
20241203,174100,66446522170,3310,3310,3310,3310,0
20241203,174000,66446522170,3310,3310,3310,3310,0
20241203,173900,66446522170,3310,3310,3310,3310,0
20241203,173800,66446522170,3310,3310,3310,3310,0
20241203,173700,66446522170,3310,3310,3310,3310,0
20241203,173600,66446522170,3310,3310,3310,3310,0
20241203,173500,66446522170,3310,3310,3310,3310,0
20241203,173400,66446522170,3310,3310,3310,3310,0
20241203,173300,66446522170,3310,3310,3310,3310,0
20241203,173200,66446522170,3310,3310,3310,3310,0
20241203,173100,66446522170,3310,3310,3310,3310,0
20241203,173000,66446522170,3310,3310,3310,3310,0
20241203,172900,66446522170,3310,3310,3310,3310,0
20241203,172800,66446522170,3310,3310,3310,3310,0
20241203,172700,66446522170,3310,3310,3310,3310,0
20241203,172600,66446522170,3310,3310,3310,3310,0
20241203,172500,66446522170,3310,3310,3310,3310,0
20241203,172400,66446522170,3310,3310,3310,3310,0
20241203,172300,66446522170,3310,3310,3310,3310,0
20241203,172200,66446522170,3310,3310,3310,3310,0
20241203,172100,66446522170,3310,3310,3310,3310,0
20241203,172000,66446522170,3310,3310,3310,3310,0
20241203,171900,66446522170,3310,3310,3310,3310,221395
20241203,171800,66446522170,3310,3310,3310,3310,0
20241203,171700,66446522170,3310,3310,3310,3310,0
20241203,171600,66446522170,3310,3310,3310,3310,0
20241203,171500,66446522170,3310,3310,3310,3310,0
20241203,171400,66446522170,3310,3310,3310,3310,0
20241203,171300,66446522170,3310,3310,3310,3310,0
20241203,171200,66446522170,3310,3310,3310,3310,0
20241203,171100,66446522170,3310,3310,3310,3310,0
20241203,171000,66446522170,3310,3310,3310,3310,0
20241203,170900,66446522170,3310,3310,3310,3310,0
20241203,170800,66446522170,3310,3310,3310,3310,0
20241203,170700,66446522170,3310,3310,3310,3310,0
20241203,170600,66446522170,3310,3310,3310,3310,0
20241203,170500,66446522170,3310,3310,3310,3310,0
20241203,170400,66446522170,3310,3310,3310,3310,0
20241203,170300,66446522170,3310,3310,3310,3310,0
20241203,170200,66446522170,3310,3310,3310,3310,0
20241203,170100,66446522170,3310,3310,3310,3310,0
20241203,170000,66446522170,3310,3310,3310,3310,0
20241203,165900,66446522170,3310,3310,3310,3310,0
20241203,165800,66446522170,3310,3310,3310,3310,0
20241203,165700,66446522170,3310,3310,3310,3310,0
20241203,165600,66446522170,3310,3310,3310,3310,0
20241203,165500,66446522170,3310,3310,3310,3310,0
20241203,165400,66446522170,3310,3310,3310,3310,0
20241203,165300,66446522170,3310,3310,3310,3310,0
20241203,165200,66446522170,3310,3310,3310,3310,0
20241203,165100,66446522170,3310,3310,3310,3310,0
20241203,165000,66446522170,3310,3310,3310,3310,0
20241203,164900,66446522170,3310,3310,3310,3310,221395
20241203,164800,66446522170,3310,3310,3310,3310,0
20241203,164700,66446522170,3310,3310,3310,3310,0
20241203,164600,66446522170,3310,3310,3310,3310,0
20241203,164500,66446522170,3310,3310,3310,3310,0
20241203,164400,66446522170,3310,3310,3310,3310,0
20241203,164300,66446522170,3310,3310,3310,3310,0
20241203,164200,66446522170,3310,3310,3310,3310,0
20241203,164100,66446522170,3310,3310,3310,3310,0
20241203,164000,66446522170,3310,3310,3310,3310,0
20241203,163900,66446522170,3310,3310,3310,3310,0
20241203,163800,66446522170,3310,3310,3310,3310,0
20241203,163700,66446522170,3310,3310,3310,3310,0
20241203,163600,66446522170,3310,3310,3310,3310,0
20241203,163500,66446522170,3310,3310,3310,3310,0
20241203,163400,66446522170,3310,3310,3310,3310,0
20241203,163300,66446522170,3310,3310,3310,3310,0
20241203,163200,66446522170,3310,3310,3310,3310,0
20241203,163100,66446522170,3310,3310,3310,3310,0
20241203,163000,66446522170,3310,3310,3310,3310,0
20241203,162900,66446522170,3310,3310,3310,3310,0
20241203,162800,66446522170,3310,3310,3310,3310,0
20241203,162700,66446522170,3310,3310,3310,3310,0
20241203,162600,66446522170,3310,3310,3310,3310,0
20241203,162500,66446522170,3310,3310,3310,3310,0
20241203,162400,66446522170,3310,3310,3310,3310,0
20241203,162300,66446522170,3310,3310,3310,3310,0
20241203,162200,66446522170,3310,3310,3310,3310,0
20241203,162100,66446522170,3310,3310,3310,3310,0
20241203,162000,66446522170,3310,3310,3310,3310,0
20241203,161900,66446522170,3310,3310,3310,3310,221395
20241203,161800,66446522170,3310,3310,3310,3310,0
20241203,161700,66446522170,3310,3310,3310,3310,0
20241203,161600,66446522170,3310,3310,3310,3310,0
20241203,161500,66446522170,3310,3310,3310,3310,0
20241203,161400,66446522170,3310,3310,3310,3310,0
20241203,161300,66446522170,3310,3310,3310,3310,0
20241203,161200,66446522170,3310,3310,3310,3310,0
20241203,161100,66446522170,3310,3310,3310,3310,0
20241203,161000,66446522170,3310,3310,3310,3310,0
20241203,160900,66446522170,3310,3310,3310,3310,0
20241203,160800,66446522170,3310,3310,3310,3310,0
20241203,160700,66446522170,3310,3310,3310,3310,0
20241203,160600,66446522170,3310,3310,3310,3310,0
20241203,160500,66446522170,3310,3310,3310,3310,0
20241203,160400,66446522170,3310,3310,3310,3310,0
20241203,160300,66446522170,3310,3310,3310,3310,0
20241203,160200,66446522170,3310,3310,3310,3310,0
20241203,160100,66446522170,3310,3310,3310,3310,0
20241203,160000,66446522170,3310,3310,3310,3310,0
20241203,155900,66446522170,3310,3310,3310,3310,0
20241203,155800,66446522170,3310,3310,3310,3310,0
20241203,155700,66446522170,3310,3310,3310,3310,0
20241203,155600,66446522170,3310,3310,3310,3310,0
20241203,155500,66446522170,3310,3310,3310,3310,0
20241203,155400,66446522170,3310,3310,3310,3310,0
20241203,155300,66446522170,3310,3310,3310,3310,0
20241203,155200,66446522170,3310,3310,3310,3310,0
20241203,155100,66446522170,3310,3310,3310,3310,0
20241203,155000,66446522170,3310,3310,3310,3310,0
20241203,154900,66446522170,3310,3310,3310,3310,221395
20241203,154800,66446522170,3310,3310,3310,3310,0
20241203,154700,66446522170,3310,3310,3310,3310,0
20241203,154600,66446522170,3310,3310,3310,3310,0
20241203,154500,66446522170,3310,3310,3310,3310,0
20241203,154400,66446522170,3310,3310,3310,3310,0
20241203,154300,66446522170,3310,3310,3310,3310,0
20241203,154200,66446522170,3310,3310,3310,3310,0
20241203,154100,66446522170,3310,3310,3310,3310,0
20241203,154000,66446522170,3310,3310,3310,3310,0
20241203,153900,66446522170,3310,3310,3310,3310,0
20241203,153800,66446522170,3310,3310,3310,3310,0
20241203,153700,66446522170,3310,3310,3310,3310,0
20241203,153600,66446522170,3310,3310,3310,3310,0
20241203,153500,66446522170,3310,3310,3310,3310,0
20241203,153400,66446522170,3310,3310,3310,3310,0
20241203,153300,66446522170,3310,3310,3310,3310,0
20241203,153200,66446522170,3310,3310,3310,3310,0
20241203,153100,66446522170,3310,3310,3310,3310,0
20241203,153000,66446522170,3310,3310,3310,3310,221395
20241203,152900,65713704720,3280,3280,3280,3280,0
20241203,152800,65713704720,3280,3280,3280,3280,0
20241203,152700,65713704720,3280,3280,3280,3280,0
20241203,152600,65713704720,3280,3280,3280,3280,0
20241203,152500,65713704720,3280,3280,3280,3280,0
20241203,152400,65713704720,3280,3280,3280,3280,0
20241203,152300,65713704720,3280,3280,3280,3280,0
20241203,152200,65713704720,3280,3280,3280,3280,0
20241203,152100,65713704720,3280,3280,3280,3280,0
20241203,152000,65713704720,3280,3280,3280,3280,0
20241203,151900,65713704720,3280,3285,3290,3280,77759
20241203,151800,65458200205,3280,3280,3285,3275,34977
20241203,151700,65343448285,3280,3290,3290,3280,45357
20241203,151600,65194517805,3290,3280,3290,3275,65332
20241203,151500,64979954240,3280,3270,3280,3270,39290
20241203,151400,64851236925,3275,3270,3275,3270,12863
20241203,151300,64809155495,3270,3265,3275,3265,14592
20241203,151200,64761434645,3265,3275,3275,3265,11090
20241203,151100,64725176745,3270,3270,3270,3260,41648
20241203,151000,64589152525,3270,3280,3280,3265,62157
20241203,150900,64385758260,3285,3275,3290,3275,41608
20241203,150800,64249204980,3280,3275,3280,3270,21093
20241203,150700,64180149565,3275,3265,3275,3265,22266
20241203,150600,64107351380,3265,3260,3265,3260,13603
20241203,150500,64062965870,3265,3265,3270,3260,18076
20241203,150400,64003971560,3265,3270,3270,3260,12761
20241203,150300,63962280555,3270,3270,3275,3265,18604
20241203,150200,63901456680,3275,3265,3275,3265,38354
20241203,150100,63776028170,3270,3265,3275,3260,47544
20241203,150000,63620673285,3265,3265,3265,3255,14223
20241203,145900,63574304785,3260,3255,3260,3250,13106
20241203,145800,63531597235,3255,3250,3260,3245,17543
20241203,145700,63474551650,3245,3255,3255,3245,11451
20241203,145600,63437355105,3255,3255,3255,3250,7853
20241203,145500,63411832300,3255,3255,3255,3250,9873
20241203,145400,63379708605,3255,3250,3260,3245,13157
20241203,145300,63336903215,3250,3245,3250,3245,7404
20241203,145200,63312859620,3245,3245,3250,3240,9526
20241203,145100,63281962980,3245,3250,3250,3240,29089
20241203,145000,63187566855,3250,3255,3260,3245,34289
20241203,144900,63076065250,3260,3260,3265,3255,13406
20241203,144800,63032379440,3260,3265,3270,3260,21740
20241203,144700,62961396645,3265,3265,3275,3265,26983
20241203,144600,62873252930,3265,3260,3270,3255,9090
20241203,144500,62843569570,3260,3255,3265,3255,31992
20241203,144400,62739196020,3255,3250,3260,3245,13694
20241203,144300,62694638115,3250,3250,3250,3245,8466
20241203,144200,62667142410,3250,3260,3265,3245,25855
20241203,144100,62582926250,3260,3245,3260,3240,37632
20241203,144000,62460762120,3245,3245,3245,3240,22022
20241203,143900,62389406805,3240,3255,3255,3235,32591
20241203,143800,62283776940,3255,3240,3265,3240,28399
20241203,143700,62191510180,3240,3250,3255,3240,51358
20241203,143600,62024963520,3250,3265,3265,3235,94654
20241203,143500,61718018590,3260,3270,3275,3260,21396
20241203,143400,61648122775,3270,3280,3280,3270,21757
20241203,143300,61576826825,3280,3260,3280,3255,40047
20241203,143200,61445795610,3265,3260,3265,3250,18738
20241203,143100,61384814125,3260,3270,3270,3240,57912
20241203,143000,61196592585,3270,3255,3270,3250,21449
20241203,142900,61126611115,3255,3265,3265,3255,23010
20241203,142800,61051597700,3265,3265,3270,3260,22637
20241203,142700,60977692920,3265,3270,3275,3265,20005
20241203,142600,60912327850,3265,3260,3265,3255,47215
20241203,142500,60758449670,3260,3275,3280,3250,39041
20241203,142400,60631143870,3270,3290,3290,3270,53516
20241203,142300,60455761385,3290,3270,3290,3270,42662
20241203,142200,60315843265,3270,3250,3280,3250,80366
20241203,142100,60053036240,3250,3260,3260,3245,38352
20241203,142000,59928257575,3255,3270,3275,3245,124720
20241203,141900,59522099280,3270,3285,3285,3265,86347
20241203,141800,59239393275,3285,3270,3305,3270,213030
20241203,141700,58539291450,3270,3260,3295,3260,130975
20241203,141600,58109649565,3265,3285,3295,3255,209940
20241203,141500,57421611755,3285,3240,3300,3240,459040
20241203,141400,55918271145,3240,3220,3245,3220,133820
20241203,141300,55485630375,3225,3210,3225,3210,84380
20241203,141200,55214247350,3210,3205,3210,3200,53829
20241203,141100,55041789320,3205,3210,3210,3195,77273
20241203,141000,54794521220,3210,3185,3215,3185,144960
20241203,140900,54331108470,3185,3180,3185,3175,24559
20241203,140800,54252967515,3185,3175,3190,3170,48262
20241203,140700,54099444960,3175,3170,3175,3160,65330
20241203,140600,53892442485,3170,3160,3170,3160,21964
20241203,140500,53822937070,3160,3160,3165,3155,11190
20241203,140400,53787576460,3160,3160,3165,3160,1970
20241203,140300,53781351135,3160,3155,3165,3155,11364
20241203,140200,53745444450,3160,3155,3160,3155,3466
20241203,140100,53734509115,3150,3155,3155,3150,2410
20241203,140000,53726905950,3155,3160,3160,3155,2998
20241203,135900,53717446125,3160,3155,3160,3155,10431
20241203,135800,53684524355,3155,3150,3155,3150,8485
20241203,135700,53657789905,3150,3150,3155,3150,4835
20241203,135600,53642545840,3150,3150,3155,3145,24468
20241203,135500,53565409585,3140,3145,3150,3140,14392
20241203,135400,53520171320,3140,3140,3145,3140,2002
20241203,135300,53513878550,3140,3135,3140,3135,5449
20241203,135200,53496775745,3135,3135,3140,3135,2925
20241203,135100,53487605095,3135,3140,3145,3135,8091
20241203,135000,53462211980,3145,3150,3150,3140,9059
20241203,134900,53433733725,3150,3150,3150,3145,2004
20241203,134800,53427425925,3150,3145,3150,3145,3390
20241203,134700,53416759675,3145,3140,3145,3135,8932
20241203,134600,53388712565,3140,3145,3150,3140,14177
20241203,134500,53344184355,3140,3145,3150,3140,15826
20241203,134400,53294463375,3145,3150,3150,3140,11888
20241203,134300,53257070590,3150,3155,3155,3145,7897
20241203,134200,53232195125,3155,3150,3160,3145,60080
20241203,134100,53042828265,3150,3145,3150,3145,9897
20241203,134000,53011692840,3145,3140,3150,3130,26881
20241203,133900,52927262445,3140,3140,3140,3135,516
20241203,133800,52925643835,3140,3140,3140,3135,5339
20241203,133700,52908894120,3140,3135,3140,3130,4471
20241203,133600,52894889365,3135,3135,3140,3130,1517
20241203,133500,52890133525,3135,3130,3135,3125,14039
20241203,133400,52846171950,3135,3135,3135,3130,1578
20241203,133300,52841232390,3135,3135,3135,3130,4204
20241203,133200,52828065030,3140,3140,3140,3135,2117
20241203,133100,52821426100,3140,3140,3145,3135,4067
20241203,133000,52808664375,3140,3130,3145,3125,26631
20241203,132900,52725163675,3130,3125,3130,3120,3831
20241203,132800,52713198315,3120,3125,3125,3120,19009
20241203,132700,52653868740,3120,3125,3130,3120,5920
20241203,132600,52635366735,3130,3135,3135,3130,4443
20241203,132500,52621456490,3135,3125,3135,3120,22628
20241203,132400,52550664805,3125,3130,3130,3120,46942
20241203,132300,52404165105,3130,3125,3130,3125,5788
20241203,132200,52386076090,3125,3125,3130,3125,6606
20241203,132100,52365430745,3125,3130,3130,3125,43887
20241203,132000,52228226180,3130,3135,3140,3130,2859
20241203,131900,52219266255,3135,3130,3135,3130,10744
20241203,131800,52185613210,3130,3130,3135,3130,2393
20241203,131700,52178121330,3135,3135,3140,3130,5153
20241203,131600,52161971755,3135,3130,3140,3130,6271
20241203,131500,52142331135,3130,3145,3145,3130,19592
20241203,131400,52080872575,3145,3145,3150,3140,2700
20241203,131300,52072381835,3145,3140,3145,3140,3595
20241203,131200,52061090825,3145,3145,3145,3140,868
20241203,131100,52058364235,3145,3145,3145,3140,3684
20241203,131000,52046788970,3145,3145,3150,3140,5162
20241203,130900,52030551455,3145,3140,3145,3135,12748
20241203,130800,51990531720,3135,3135,3140,3135,2333
20241203,130700,51983216585,3140,3130,3140,3130,989
20241203,130600,51980119225,3130,3135,3135,3130,2025
20241203,130500,51973780025,3130,3135,3135,3130,10052
20241203,130400,51942315555,3130,3130,3140,3130,1992
20241203,130300,51936078550,3130,3135,3140,3130,26174
20241203,130200,51854089490,3135,3140,3145,3135,11160
20241203,130100,51819036935,3140,3145,3145,3140,10547
20241203,130000,51785867675,3145,3145,3150,3145,13793
20241203,125900,51742435445,3145,3145,3145,3140,3386
20241203,125800,51731787190,3140,3135,3150,3135,3839
20241203,125700,51719727725,3135,3140,3150,3135,19217
20241203,125600,51659358670,3140,3145,3150,3140,19115
20241203,125500,51599220995,3150,3140,3150,3140,10220
20241203,125400,51567072975,3140,3135,3145,3135,9349
20241203,125300,51537713960,3140,3130,3140,3130,9071
20241203,125200,51509289270,3130,3135,3140,3125,12307
20241203,125100,51470739185,3135,3135,3140,3135,4902
20241203,125000,51455368145,3135,3135,3140,3135,3326
20241203,124900,51444940735,3140,3140,3140,3135,9475
20241203,124800,51415205085,3140,3125,3140,3125,1525
20241203,124700,51410429075,3125,3140,3140,3125,26754
20241203,124600,51326725980,3140,3135,3140,3130,19694
20241203,124500,51264962130,3135,3130,3135,3130,3544
20241203,124400,51253862865,3130,3125,3130,3125,8506
20241203,124300,51227276110,3125,3125,3130,3125,14415
20241203,124200,51182226150,3125,3130,3130,3125,1539
20241203,124100,51177411190,3125,3120,3130,3120,8196
20241203,124000,51151791640,3120,3120,3130,3120,7504
20241203,123900,51128352610,3120,3125,3130,3120,27869
20241203,123800,51041280705,3125,3125,3130,3125,19296
20241203,123700,50980963900,3125,3130,3135,3125,28602
20241203,123600,50891517210,3130,3135,3140,3130,15535
20241203,123500,50842860985,3135,3130,3140,3130,9110
20241203,123400,50814309570,3130,3130,3135,3125,34893
20241203,123300,50705132960,3130,3135,3140,3130,14478
20241203,123200,50659731255,3135,3135,3140,3130,24303
20241203,123100,50583540645,3135,3140,3140,3135,10176
20241203,123000,50551622290,3140,3135,3140,3135,6459
20241203,122900,50531342780,3140,3130,3140,3130,26516
20241203,122800,50448317395,3130,3140,3140,3130,60518
20241203,122700,50258786100,3140,3135,3145,3135,1150
20241203,122600,50255174280,3135,3145,3150,3135,11117
20241203,122500,50220261565,3145,3135,3145,3125,28035
20241203,122400,50132411215,3135,3140,3140,3125,50800
20241203,122300,49973266405,3135,3135,3145,3135,22413
20241203,122200,49902935095,3135,3150,3150,3130,126715
20241203,122100,49505163650,3150,3155,3160,3150,25129
20241203,122000,49425973275,3155,3150,3160,3150,10112
20241203,121900,49394094045,3155,3155,3160,3150,14315
20241203,121800,49348937460,3155,3175,3175,3155,27756
20241203,121700,49261184005,3175,3170,3175,3165,6251
20241203,121600,49241376665,3165,3165,3170,3165,6648
20241203,121500,49220333580,3165,3170,3170,3165,7780
20241203,121400,49195702010,3170,3175,3185,3170,24443
20241203,121300,49118062870,3175,3165,3175,3165,7412
20241203,121200,49094579755,3170,3170,3175,3165,11265
20241203,121100,49058842555,3170,3175,3180,3165,21227
20241203,121000,48991514565,3175,3165,3175,3165,6576
20241203,120900,48970650420,3165,3165,3175,3165,9412
20241203,120800,48940815185,3170,3170,3170,3165,7791
20241203,120700,48916151045,3170,3155,3170,3155,13493
20241203,120600,48873473095,3155,3160,3165,3155,9034
20241203,120500,48844937685,3160,3170,3175,3160,44673
20241203,120400,48703532520,3170,3165,3170,3160,19798
20241203,120300,48640821330,3165,3165,3165,3160,11521
20241203,120200,48604396105,3165,3160,3165,3155,11621
20241203,120100,48567678815,3155,3165,3165,3155,19021
20241203,120000,48507514350,3165,3155,3165,3150,34173
20241203,115900,48399708745,3155,3160,3160,3155,18307
20241203,115800,48341932535,3160,3155,3160,3155,26944
20241203,115700,48256794985,3160,3150,3160,3150,15558
20241203,115600,48207737965,3150,3155,3155,3150,28450
20241203,115500,48118064720,3155,3145,3160,3140,36974
20241203,115400,48001699500,3145,3150,3150,3140,94448
20241203,115300,47704695725,3145,3155,3160,3145,129275
20241203,115200,47297246475,3160,3195,3200,3150,202408
20241203,115100,46655184675,3195,3195,3200,3190,10404
20241203,115000,46621965045,3195,3190,3195,3185,21005
20241203,114900,46554941140,3190,3185,3195,3185,40436
20241203,114800,46426014085,3190,3195,3195,3185,84752
20241203,114700,46155808120,3195,3210,3210,3190,69650
20241203,114600,45933150880,3205,3200,3215,3200,21629
20241203,114500,45863863615,3200,3210,3215,3200,35045
20241203,114400,45751512295,3215,3220,3225,3210,21902
20241203,114300,45681038935,3220,3225,3225,3215,12810
20241203,114200,45639806335,3220,3225,3230,3220,37843
20241203,114100,45517742635,3225,3210,3230,3205,85824
20241203,114000,45241430675,3210,3205,3215,3200,43424
20241203,113900,45102115345,3200,3215,3220,3190,168401
20241203,113800,44562687345,3215,3215,3220,3210,45298
20241203,113700,44417061965,3210,3220,3225,3200,127933
20241203,113600,44006212550,3220,3220,3225,3215,46337
20241203,113500,43856993405,3225,3230,3235,3220,57580
20241203,113400,43671149530,3230,3230,3240,3225,44202
20241203,113300,43528397450,3240,3230,3245,3230,70263
20241203,113200,43301125665,3230,3235,3250,3230,98134
20241203,113100,42983588380,3235,3280,3280,3230,322258
20241203,113000,41936248170,3280,3280,3285,3275,87602
20241203,112900,41649221750,3275,3290,3290,3275,120056
20241203,112800,41255326265,3290,3285,3300,3280,78064
20241203,112700,40998496185,3285,3305,3310,3280,162280
20241203,112600,40464334165,3305,3320,3325,3300,74487
20241203,112500,40217875290,3320,3315,3340,3315,65321
20241203,112400,40000607955,3315,3320,3340,3310,171519
20241203,112300,39430011665,3320,3300,3320,3295,123408
20241203,112200,39022117245,3305,3325,3335,3295,278166
20241203,112100,38100630290,3330,3365,3375,3320,303506
20241203,112000,37087517555,3365,3365,3385,3360,137895
20241203,111900,36622624980,3360,3355,3380,3355,196759
20241203,111800,35960901355,3355,3380,3390,3355,270184
20241203,111700,35049145570,3385,3400,3405,3380,240782
20241203,111600,34232618710,3405,3410,3425,3400,227959
20241203,111500,33455021150,3405,3405,3420,3385,212960
20241203,111400,32730380370,3405,3395,3430,3390,379874
20241203,111300,31435012635,3395,3415,3420,3390,404450
20241203,111200,30058119250,3415,3335,3425,3335,832258
20241203,111100,27231009810,3340,3355,3355,3325,233652
20241203,111000,26451374635,3355,3370,3370,3340,189269
20241203,110900,25816168825,3365,3385,3390,3355,243393
20241203,110800,24995035455,3390,3375,3400,3365,383514
20241203,110700,23695684320,3370,3385,3400,3360,560148
20241203,110600,21800281780,3385,3365,3390,3355,561062
20241203,110500,19907173805,3365,3325,3370,3320,870382
20241203,110400,16992381475,3320,3320,3330,3310,125352
20241203,110300,16575975180,3325,3320,3330,3305,286807
20241203,110200,15623013865,3325,3280,3330,3275,427238
20241203,110100,14208234665,3280,3295,3295,3275,171110
20241203,110000,13646107105,3295,3275,3300,3270,298241
20241203,105900,12665947930,3275,3260,3280,3250,251057
20241203,105800,11846289850,3260,3210,3265,3210,149648
20241203,105700,11359716050,3215,3215,3220,3215,4787
20241203,105600,11344324150,3220,3220,3220,3215,5979
20241203,105500,11325085875,3220,3220,3225,3220,1539
20241203,105400,11320128730,3220,3220,3225,3220,4189
20241203,105300,11306640095,3220,3215,3220,3215,5225
20241203,105200,11289828940,3215,3225,3225,3215,6511
20241203,105100,11268863325,3220,3230,3230,3220,6183
20241203,105000,11248924230,3230,3220,3230,3220,11273
20241203,104900,11212568430,3220,3220,3225,3220,14431
20241203,104800,11166076110,3220,3215,3225,3215,24080
20241203,104700,11088499605,3215,3215,3215,3210,10452
20241203,104600,11054899840,3215,3210,3215,3210,4346
20241203,104500,11040949160,3210,3210,3210,3205,1990
20241203,104400,11034561265,3205,3205,3210,3205,2508
20241203,104300,11026520345,3210,3210,3210,3205,316
20241203,104200,11025506400,3205,3200,3210,3200,2409
20241203,104100,11017787455,3200,3210,3210,3200,16685
20241203,104000,10964325350,3205,3210,3215,3205,4309
20241203,103900,10950496210,3210,3210,3215,3205,13569
20241203,103800,10906932205,3210,3210,3215,3200,8448
20241203,103700,10879821305,3205,3200,3205,3200,5168
20241203,103600,10863265040,3205,3205,3205,3200,3552
20241203,103500,10851883560,3205,3200,3210,3195,22603
20241203,103400,10779553645,3205,3200,3205,3195,16711
20241203,103300,10726060685,3200,3200,3205,3195,1680
20241203,103200,10720683165,3200,3200,3205,3195,1575
20241203,103100,10715643180,3200,3195,3200,3195,3807
20241203,103000,10703474255,3200,3200,3205,3195,17626
20241203,102900,10647123500,3205,3200,3210,3200,5461
20241203,102800,10629624810,3200,3205,3210,3200,9546
20241203,102700,10599073385,3205,3210,3210,3205,6769
20241203,102600,10577373875,3210,3210,3215,3210,5506
20241203,102500,10559699600,3215,3215,3215,3210,7175
20241203,102400,10536637340,3215,3210,3220,3210,5026
20241203,102300,10520480020,3210,3210,3215,3210,6911
20241203,102200,10498292865,3210,3210,3220,3205,15497
20241203,102100,10448566535,3210,3205,3215,3205,21692
20241203,102000,10378994570,3200,3205,3205,3200,10271
20241203,101900,10346102100,3200,3205,3205,3200,8604
20241203,101800,10318567755,3200,3190,3205,3185,24516
20241203,101700,10240212885,3190,3190,3195,3190,8056
20241203,101600,10214514150,3195,3200,3200,3190,6914
20241203,101500,10192430935,3200,3190,3200,3190,7262
20241203,101400,10169221145,3190,3195,3200,3190,9605
20241203,101300,10138532160,3195,3195,3200,3190,5659
20241203,101200,10120451360,3195,3190,3200,3190,10863
20241203,101100,10085761465,3190,3190,3200,3190,9610
20241203,101000,10055084895,3190,3200,3205,3190,13606
20241203,100900,10011631800,3205,3190,3205,3185,55513
20241203,100800,9834415775,3190,3205,3210,3190,63580
20241203,100700,9631320015,3210,3205,3215,3200,31786
20241203,100600,9529483515,3205,3205,3210,3200,28104
20241203,100500,9439433535,3205,3215,3215,3200,63298
20241203,100400,9236420140,3215,3225,3225,3215,17315
20241203,100300,9180667510,3225,3220,3225,3220,13761
20241203,100200,9136347040,3220,3225,3235,3220,23567
20241203,100100,9060334760,3230,3230,3230,3225,3107
20241203,100000,9050307040,3230,3240,3240,3220,12532
20241203,095900,9009827610,3240,3235,3245,3235,3515
20241203,095800,8998439075,3235,3225,3240,3225,19391
20241203,095700,8935753445,3225,3215,3230,3215,10464
20241203,095600,8902022445,3215,3225,3230,3215,32709
20241203,095500,8796684460,3225,3240,3240,3220,31040
20241203,095400,8696577405,3240,3230,3240,3225,20468
20241203,095300,8630468490,3230,3235,3240,3230,9974
20241203,095200,8598226235,3235,3245,3245,3235,8155
20241203,095100,8571816000,3245,3240,3245,3240,15379
20241203,095000,8521968630,3245,3245,3250,3240,5423
20241203,094900,8504371100,3245,3250,3255,3245,3246
20241203,094800,8493821900,3255,3245,3255,3245,9912
20241203,094700,8461611780,3245,3255,3255,3245,3758
20241203,094600,8449404025,3255,3250,3255,3240,13120
20241203,094500,8406803200,3250,3245,3255,3245,15177
20241203,094400,8357463525,3250,3235,3250,3235,24987
20241203,094300,8276494895,3235,3240,3240,3230,11596
20241203,094200,8239004540,3240,3235,3240,3230,11259
20241203,094100,8202572820,3235,3250,3250,3235,17602
20241203,094000,8145456560,3250,3230,3255,3225,36399
20241203,093900,8027597720,3230,3225,3230,3225,16825
20241203,093800,7973325135,3230,3225,3240,3225,30316
20241203,093700,7875356865,3230,3230,3235,3225,29318
20241203,093600,7780640840,3230,3245,3250,3230,62459
20241203,093500,7578567750,3245,3255,3255,3240,39308
20241203,093400,7450990205,3250,3255,3260,3240,82518
20241203,093300,7182833690,3255,3265,3270,3255,39260
20241203,093200,7054802895,3265,3275,3275,3260,22765
20241203,093100,6980443320,3275,3275,3280,3270,14996
20241203,093000,6931338875,3280,3275,3285,3275,16334
20241203,092900,6877778610,3275,3275,3280,3270,16360
20241203,092800,6824213695,3280,3285,3290,3275,18837
20241203,092700,6762353420,3280,3275,3295,3270,43048
20241203,092600,6621006700,3270,3270,3270,3260,42608
20241203,092500,6481867625,3270,3280,3280,3270,20547
20241203,092400,6414630280,3280,3285,3285,3275,7231
20241203,092300,6390922990,3285,3285,3285,3280,20483
20241203,092200,6323688880,3285,3280,3285,3275,24398
20241203,092100,6243659365,3285,3255,3290,3255,58882
20241203,092000,6050931180,3255,3270,3275,3255,76063
20241203,091900,5802847780,3270,3285,3290,3270,52833
20241203,091800,5629655535,3290,3295,3300,3280,65994
20241203,091700,5412404065,3290,3275,3295,3270,45000
20241203,091600,5264856225,3280,3290,3295,3275,68595
20241203,091500,5039614695,3290,3300,3300,3285,83200
20241203,091400,4765562075,3295,3295,3305,3290,143021
20241203,091300,4294068840,3295,3265,3295,3265,57177
20241203,091200,4106273705,3265,3290,3290,3260,120495
20241203,091100,3711606050,3285,3290,3295,3275,116082
20241203,091000,3330325275,3290,3275,3290,3265,68966
20241203,090900,3104345245,3275,3275,3275,3255,82033
20241203,090800,2836344780,3270,3265,3285,3260,72490
20241203,090700,2598837425,3260,3285,3285,3260,138674
20241203,090600,2144966930,3280,3250,3285,3245,68195
20241203,090500,1922102270,3245,3255,3260,3235,46455
20241203,090400,1771245565,3255,3270,3280,3255,54270
20241203,090300,1594062930,3270,3260,3280,3255,150936
20241203,090200,1100667550,3255,3225,3255,3220,44886
20241203,090100,955422170,3230,3220,3230,3210,77121
20241203,090000,707378935,3215,3240,3255,3210,202136