stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,205000,109820236080,3070,3070,3070,3070,251464
20241204,204900,109820236080,3070,3070,3070,3070,0
20241204,204800,109820236080,3070,3070,3070,3070,0
20241204,204700,109820236080,3070,3070,3070,3070,0
20241204,204600,109820236080,3070,3070,3070,3070,0
20241204,204500,109820236080,3070,3070,3070,3070,0
20241204,204400,109820236080,3070,3070,3070,3070,0
20241204,204300,109820236080,3070,3070,3070,3070,0
20241204,204200,109820236080,3070,3070,3070,3070,0
20241204,204100,109820236080,3070,3070,3070,3070,0
20241204,204000,109820236080,3070,3070,3070,3070,0
20241204,203900,109820236080,3070,3070,3070,3070,0
20241204,203800,109820236080,3070,3070,3070,3070,0
20241204,203700,109820236080,3070,3070,3070,3070,0
20241204,203600,109820236080,3070,3070,3070,3070,0
20241204,203500,109820236080,3070,3070,3070,3070,0
20241204,203400,109820236080,3070,3070,3070,3070,0
20241204,203300,109820236080,3070,3070,3070,3070,0
20241204,203200,109820236080,3070,3070,3070,3070,0
20241204,203100,109820236080,3070,3070,3070,3070,0
20241204,203000,109820236080,3070,3070,3070,3070,0
20241204,202900,109820236080,3070,3070,3070,3070,0
20241204,202800,109820236080,3070,3070,3070,3070,0
20241204,202700,109820236080,3070,3070,3070,3070,0
20241204,202600,109820236080,3070,3070,3070,3070,0
20241204,202500,109820236080,3070,3070,3070,3070,0
20241204,202400,109820236080,3070,3070,3070,3070,0
20241204,202300,109820236080,3070,3070,3070,3070,0
20241204,202200,109820236080,3070,3070,3070,3070,0
20241204,202100,109820236080,3070,3070,3070,3070,0
20241204,202000,109820236080,3070,3070,3070,3070,251464
20241204,201900,109820236080,3070,3070,3070,3070,0
20241204,201800,109820236080,3070,3070,3070,3070,0
20241204,201700,109820236080,3070,3070,3070,3070,0
20241204,201600,109820236080,3070,3070,3070,3070,0
20241204,201500,109820236080,3070,3070,3070,3070,0
20241204,201400,109820236080,3070,3070,3070,3070,0
20241204,201300,109820236080,3070,3070,3070,3070,0
20241204,201200,109820236080,3070,3070,3070,3070,0
20241204,201100,109820236080,3070,3070,3070,3070,0
20241204,201000,109820236080,3070,3070,3070,3070,0
20241204,200900,109820236080,3070,3070,3070,3070,0
20241204,200800,109820236080,3070,3070,3070,3070,0
20241204,200700,109820236080,3070,3070,3070,3070,0
20241204,200600,109820236080,3070,3070,3070,3070,0
20241204,200500,109820236080,3070,3070,3070,3070,0
20241204,200400,109820236080,3070,3070,3070,3070,0
20241204,200300,109820236080,3070,3070,3070,3070,0
20241204,200200,109820236080,3070,3070,3070,3070,0
20241204,200100,109820236080,3070,3070,3070,3070,0
20241204,200000,109820236080,3070,3070,3070,3070,0
20241204,195900,109820236080,3070,3070,3070,3070,0
20241204,195800,109820236080,3070,3070,3070,3070,0
20241204,195700,109820236080,3070,3070,3070,3070,0
20241204,195600,109820236080,3070,3070,3070,3070,0
20241204,195500,109820236080,3070,3070,3070,3070,0
20241204,195400,109820236080,3070,3070,3070,3070,0
20241204,195300,109820236080,3070,3070,3070,3070,0
20241204,195200,109820236080,3070,3070,3070,3070,0
20241204,195100,109820236080,3070,3070,3070,3070,0
20241204,195000,109820236080,3070,3070,3070,3070,251464
20241204,194900,109820236080,3070,3070,3070,3070,0
20241204,194800,109820236080,3070,3070,3070,3070,0
20241204,194700,109820236080,3070,3070,3070,3070,0
20241204,194600,109820236080,3070,3070,3070,3070,0
20241204,194500,109820236080,3070,3070,3070,3070,0
20241204,194400,109820236080,3070,3070,3070,3070,0
20241204,194300,109820236080,3070,3070,3070,3070,0
20241204,194200,109820236080,3070,3070,3070,3070,0
20241204,194100,109820236080,3070,3070,3070,3070,0
20241204,194000,109820236080,3070,3070,3070,3070,0
20241204,193900,109820236080,3070,3070,3070,3070,0
20241204,193800,109820236080,3070,3070,3070,3070,0
20241204,193700,109820236080,3070,3070,3070,3070,0
20241204,193600,109820236080,3070,3070,3070,3070,0
20241204,193500,109820236080,3070,3070,3070,3070,0
20241204,193400,109820236080,3070,3070,3070,3070,0
20241204,193300,109820236080,3070,3070,3070,3070,0
20241204,193200,109820236080,3070,3070,3070,3070,0
20241204,193100,109820236080,3070,3070,3070,3070,0
20241204,193000,109820236080,3070,3070,3070,3070,0
20241204,192900,109820236080,3070,3070,3070,3070,0
20241204,192800,109820236080,3070,3070,3070,3070,0
20241204,192700,109820236080,3070,3070,3070,3070,0
20241204,192600,109820236080,3070,3070,3070,3070,0
20241204,192500,109820236080,3070,3070,3070,3070,0
20241204,192400,109820236080,3070,3070,3070,3070,0
20241204,192300,109820236080,3070,3070,3070,3070,0
20241204,192200,109820236080,3070,3070,3070,3070,0
20241204,192100,109820236080,3070,3070,3070,3070,0
20241204,192000,109820236080,3070,3070,3070,3070,251464
20241204,191900,109820236080,3070,3070,3070,3070,0
20241204,191800,109820236080,3070,3070,3070,3070,0
20241204,191700,109820236080,3070,3070,3070,3070,0
20241204,191600,109820236080,3070,3070,3070,3070,0
20241204,191500,109820236080,3070,3070,3070,3070,0
20241204,191400,109820236080,3070,3070,3070,3070,0
20241204,191300,109820236080,3070,3070,3070,3070,0
20241204,191200,109820236080,3070,3070,3070,3070,0
20241204,191100,109820236080,3070,3070,3070,3070,0
20241204,191000,109820236080,3070,3070,3070,3070,0
20241204,190900,109820236080,3070,3070,3070,3070,0
20241204,190800,109820236080,3070,3070,3070,3070,0
20241204,190700,109820236080,3070,3070,3070,3070,0
20241204,190600,109820236080,3070,3070,3070,3070,0
20241204,190500,109820236080,3070,3070,3070,3070,0
20241204,190400,109820236080,3070,3070,3070,3070,0
20241204,190300,109820236080,3070,3070,3070,3070,0
20241204,190200,109820236080,3070,3070,3070,3070,0
20241204,190100,109820236080,3070,3070,3070,3070,0
20241204,190000,109820236080,3070,3070,3070,3070,0
20241204,185900,109820236080,3070,3070,3070,3070,0
20241204,185800,109820236080,3070,3070,3070,3070,0
20241204,185700,109820236080,3070,3070,3070,3070,0
20241204,185600,109820236080,3070,3070,3070,3070,0
20241204,185500,109820236080,3070,3070,3070,3070,0
20241204,185400,109820236080,3070,3070,3070,3070,0
20241204,185300,109820236080,3070,3070,3070,3070,0
20241204,185200,109820236080,3070,3070,3070,3070,0
20241204,185100,109820236080,3070,3070,3070,3070,0
20241204,185000,109820236080,3070,3070,3070,3070,251464
20241204,184900,109820236080,3070,3070,3070,3070,0
20241204,184800,109820236080,3070,3070,3070,3070,0
20241204,184700,109820236080,3070,3070,3070,3070,0
20241204,184600,109820236080,3070,3070,3070,3070,0
20241204,184500,109820236080,3070,3070,3070,3070,0
20241204,184400,109820236080,3070,3070,3070,3070,0
20241204,184300,109820236080,3070,3070,3070,3070,0
20241204,184200,109820236080,3070,3070,3070,3070,0
20241204,184100,109820236080,3070,3070,3070,3070,0
20241204,184000,109820236080,3070,3070,3070,3070,0
20241204,183900,109820236080,3070,3070,3070,3070,0
20241204,183800,109820236080,3070,3070,3070,3070,0
20241204,183700,109820236080,3070,3070,3070,3070,0
20241204,183600,109820236080,3070,3070,3070,3070,0
20241204,183500,109820236080,3070,3070,3070,3070,0
20241204,183400,109820236080,3070,3070,3070,3070,0
20241204,183300,109820236080,3070,3070,3070,3070,0
20241204,183200,109820236080,3070,3070,3070,3070,0
20241204,183100,109820236080,3070,3070,3070,3070,0
20241204,183000,109820236080,3070,3070,3070,3070,0
20241204,182900,109820236080,3070,3070,3070,3070,0
20241204,182800,109820236080,3070,3070,3070,3070,0
20241204,182700,109820236080,3070,3070,3070,3070,0
20241204,182600,109820236080,3070,3070,3070,3070,0
20241204,182500,109820236080,3070,3070,3070,3070,0
20241204,182400,109820236080,3070,3070,3070,3070,0
20241204,182300,109820236080,3070,3070,3070,3070,0
20241204,182200,109820236080,3070,3070,3070,3070,0
20241204,182100,109820236080,3070,3070,3070,3070,0
20241204,182000,109820236080,3070,3070,3070,3070,251464
20241204,181900,109820236080,3070,3070,3070,3070,0
20241204,181800,109820236080,3070,3070,3070,3070,0
20241204,181700,109820236080,3070,3070,3070,3070,0
20241204,181600,109820236080,3070,3070,3070,3070,0
20241204,181500,109820236080,3070,3070,3070,3070,0
20241204,181400,109820236080,3070,3070,3070,3070,0
20241204,181300,109820236080,3070,3070,3070,3070,0
20241204,181200,109820236080,3070,3070,3070,3070,0
20241204,181100,109820236080,3070,3070,3070,3070,0
20241204,181000,109820236080,3070,3070,3070,3070,0
20241204,180900,109820236080,3070,3070,3070,3070,0
20241204,180800,109820236080,3070,3070,3070,3070,0
20241204,180700,109820236080,3070,3070,3070,3070,0
20241204,180600,109820236080,3070,3070,3070,3070,0
20241204,180500,109820236080,3070,3070,3070,3070,0
20241204,180400,109820236080,3070,3070,3070,3070,0
20241204,180300,109820236080,3070,3070,3070,3070,0
20241204,180200,109820236080,3070,3070,3070,3070,0
20241204,180100,109820236080,3070,3070,3070,3070,0
20241204,180000,109820236080,3070,3070,3070,3070,0
20241204,175900,109820236080,3070,3070,3070,3070,0
20241204,175800,109820236080,3070,3070,3070,3070,0
20241204,175700,109820236080,3070,3070,3070,3070,0
20241204,175600,109820236080,3070,3070,3070,3070,0
20241204,175500,109820236080,3070,3070,3070,3070,0
20241204,175400,109820236080,3070,3070,3070,3070,0
20241204,175300,109820236080,3070,3070,3070,3070,0
20241204,175200,109820236080,3070,3070,3070,3070,0
20241204,175100,109820236080,3070,3070,3070,3070,0
20241204,175000,109820236080,3070,3070,3070,3070,251464
20241204,174900,109820236080,3070,3070,3070,3070,0
20241204,174800,109820236080,3070,3070,3070,3070,0
20241204,174700,109820236080,3070,3070,3070,3070,0
20241204,174600,109820236080,3070,3070,3070,3070,0
20241204,174500,109820236080,3070,3070,3070,3070,0
20241204,174400,109820236080,3070,3070,3070,3070,0
20241204,174300,109820236080,3070,3070,3070,3070,0
20241204,174200,109820236080,3070,3070,3070,3070,0
20241204,174100,109820236080,3070,3070,3070,3070,0
20241204,174000,109820236080,3070,3070,3070,3070,0
20241204,173900,109820236080,3070,3070,3070,3070,0
20241204,173800,109820236080,3070,3070,3070,3070,0
20241204,173700,109820236080,3070,3070,3070,3070,0
20241204,173600,109820236080,3070,3070,3070,3070,0
20241204,173500,109820236080,3070,3070,3070,3070,0
20241204,173400,109820236080,3070,3070,3070,3070,0
20241204,173300,109820236080,3070,3070,3070,3070,0
20241204,173200,109820236080,3070,3070,3070,3070,0
20241204,173100,109820236080,3070,3070,3070,3070,0
20241204,173000,109820236080,3070,3070,3070,3070,0
20241204,172900,109820236080,3070,3070,3070,3070,0
20241204,172800,109820236080,3070,3070,3070,3070,0
20241204,172700,109820236080,3070,3070,3070,3070,0
20241204,172600,109820236080,3070,3070,3070,3070,0
20241204,172500,109820236080,3070,3070,3070,3070,0
20241204,172400,109820236080,3070,3070,3070,3070,0
20241204,172300,109820236080,3070,3070,3070,3070,0
20241204,172200,109820236080,3070,3070,3070,3070,0
20241204,172100,109820236080,3070,3070,3070,3070,0
20241204,172000,109820236080,3070,3070,3070,3070,251464
20241204,171900,109820236080,3070,3070,3070,3070,0
20241204,171800,109820236080,3070,3070,3070,3070,0
20241204,171700,109820236080,3070,3070,3070,3070,0
20241204,171600,109820236080,3070,3070,3070,3070,0
20241204,171500,109820236080,3070,3070,3070,3070,0
20241204,171400,109820236080,3070,3070,3070,3070,0
20241204,171300,109820236080,3070,3070,3070,3070,0
20241204,171200,109820236080,3070,3070,3070,3070,0
20241204,171100,109820236080,3070,3070,3070,3070,0
20241204,171000,109820236080,3070,3070,3070,3070,0
20241204,170900,109820236080,3070,3070,3070,3070,0
20241204,170800,109820236080,3070,3070,3070,3070,0
20241204,170700,109820236080,3070,3070,3070,3070,0
20241204,170600,109820236080,3070,3070,3070,3070,0
20241204,170500,109820236080,3070,3070,3070,3070,0
20241204,170400,109820236080,3070,3070,3070,3070,0
20241204,170300,109820236080,3070,3070,3070,3070,0
20241204,170200,109820236080,3070,3070,3070,3070,0
20241204,170100,109820236080,3070,3070,3070,3070,0
20241204,170000,109820236080,3070,3070,3070,3070,0
20241204,165900,109820236080,3070,3070,3070,3070,0
20241204,165800,109820236080,3070,3070,3070,3070,0
20241204,165700,109820236080,3070,3070,3070,3070,0
20241204,165600,109820236080,3070,3070,3070,3070,0
20241204,165500,109820236080,3070,3070,3070,3070,0
20241204,165400,109820236080,3070,3070,3070,3070,0
20241204,165300,109820236080,3070,3070,3070,3070,0
20241204,165200,109820236080,3070,3070,3070,3070,0
20241204,165100,109820236080,3070,3070,3070,3070,0
20241204,165000,109820236080,3070,3070,3070,3070,251464
20241204,164900,109820236080,3070,3070,3070,3070,0
20241204,164800,109820236080,3070,3070,3070,3070,0
20241204,164700,109820236080,3070,3070,3070,3070,0
20241204,164600,109820236080,3070,3070,3070,3070,0
20241204,164500,109820236080,3070,3070,3070,3070,0
20241204,164400,109820236080,3070,3070,3070,3070,0
20241204,164300,109820236080,3070,3070,3070,3070,0
20241204,164200,109820236080,3070,3070,3070,3070,0
20241204,164100,109820236080,3070,3070,3070,3070,0
20241204,164000,109820236080,3070,3070,3070,3070,0
20241204,163900,109820236080,3070,3070,3070,3070,0
20241204,163800,109820236080,3070,3070,3070,3070,0
20241204,163700,109820236080,3070,3070,3070,3070,0
20241204,163600,109820236080,3070,3070,3070,3070,0
20241204,163500,109820236080,3070,3070,3070,3070,0
20241204,163400,109820236080,3070,3070,3070,3070,0
20241204,163300,109820236080,3070,3070,3070,3070,0
20241204,163200,109820236080,3070,3070,3070,3070,0
20241204,163100,109820236080,3070,3070,3070,3070,0
20241204,163000,109820236080,3070,3070,3070,3070,0
20241204,162900,109820236080,3070,3070,3070,3070,0
20241204,162800,109820236080,3070,3070,3070,3070,0
20241204,162700,109820236080,3070,3070,3070,3070,0
20241204,162600,109820236080,3070,3070,3070,3070,0
20241204,162500,109820236080,3070,3070,3070,3070,0
20241204,162400,109820236080,3070,3070,3070,3070,0
20241204,162300,109820236080,3070,3070,3070,3070,0
20241204,162200,109820236080,3070,3070,3070,3070,0
20241204,162100,109820236080,3070,3070,3070,3070,0
20241204,162000,109820236080,3070,3070,3070,3070,251464
20241204,161900,109820236080,3070,3070,3070,3070,0
20241204,161800,109820236080,3070,3070,3070,3070,0
20241204,161700,109820236080,3070,3070,3070,3070,0
20241204,161600,109820236080,3070,3070,3070,3070,0
20241204,161500,109820236080,3070,3070,3070,3070,0
20241204,161400,109820236080,3070,3070,3070,3070,0
20241204,161300,109820236080,3070,3070,3070,3070,0
20241204,161200,109820236080,3070,3070,3070,3070,0
20241204,161100,109820236080,3070,3070,3070,3070,0
20241204,161000,109820236080,3070,3070,3070,3070,0
20241204,160900,109820236080,3070,3070,3070,3070,0
20241204,160800,109820236080,3070,3070,3070,3070,0
20241204,160700,109820236080,3070,3070,3070,3070,0
20241204,160600,109820236080,3070,3070,3070,3070,0
20241204,160500,109820236080,3070,3070,3070,3070,0
20241204,160400,109820236080,3070,3070,3070,3070,0
20241204,160300,109820236080,3070,3070,3070,3070,0
20241204,160200,109820236080,3070,3070,3070,3070,0
20241204,160100,109820236080,3070,3070,3070,3070,0
20241204,160000,109820236080,3070,3070,3070,3070,0
20241204,155900,109820236080,3070,3070,3070,3070,0
20241204,155800,109820236080,3070,3070,3070,3070,0
20241204,155700,109820236080,3070,3070,3070,3070,0
20241204,155600,109820236080,3070,3070,3070,3070,0
20241204,155500,109820236080,3070,3070,3070,3070,0
20241204,155400,109820236080,3070,3070,3070,3070,0
20241204,155300,109820236080,3070,3070,3070,3070,0
20241204,155200,109820236080,3070,3070,3070,3070,0
20241204,155100,109820236080,3070,3070,3070,3070,0
20241204,155000,109820236080,3070,3070,3070,3070,251464
20241204,154900,109820236080,3070,3070,3070,3070,0
20241204,154800,109820236080,3070,3070,3070,3070,0
20241204,154700,109820236080,3070,3070,3070,3070,0
20241204,154600,109820236080,3070,3070,3070,3070,0
20241204,154500,109820236080,3070,3070,3070,3070,0
20241204,154400,109820236080,3070,3070,3070,3070,0
20241204,154300,109820236080,3070,3070,3070,3070,0
20241204,154200,109820236080,3070,3070,3070,3070,0
20241204,154100,109820236080,3070,3070,3070,3070,0
20241204,154000,109820236080,3070,3070,3070,3070,0
20241204,153900,109820236080,3070,3070,3070,3070,0
20241204,153800,109820236080,3070,3070,3070,3070,0
20241204,153700,109820236080,3070,3070,3070,3070,0
20241204,153600,109820236080,3070,3070,3070,3070,0
20241204,153500,109820236080,3070,3070,3070,3070,0
20241204,153400,109820236080,3070,3070,3070,3070,0
20241204,153300,109820236080,3070,3070,3070,3070,0
20241204,153200,109820236080,3070,3070,3070,3070,251464
20241204,153100,109048241600,3070,3070,3070,3070,0
20241204,153000,109048241600,3070,3070,3070,3070,0
20241204,152900,109048241600,3070,3070,3070,3070,0
20241204,152800,109048241600,3070,3070,3070,3070,0
20241204,152700,109048241600,3070,3070,3070,3070,0
20241204,152600,109048241600,3070,3070,3070,3070,0
20241204,152500,109048241600,3070,3070,3070,3070,0
20241204,152400,109048241600,3070,3070,3070,3070,0
20241204,152300,109048241600,3070,3070,3070,3070,0
20241204,152200,109048241600,3070,3070,3070,3070,0
20241204,152100,109048241600,3070,3070,3070,3070,0
20241204,152000,109048241600,3070,3070,3070,3070,0
20241204,151900,109048241600,3070,3070,3070,3070,0
20241204,151800,109048241600,3070,3085,3085,3070,158532
20241204,151700,108560566095,3080,3105,3110,3080,79644
20241204,151600,108314037670,3110,3125,3125,3105,39559
20241204,151500,108190939905,3125,3125,3125,3115,28419
20241204,151400,108102301830,3120,3120,3120,3110,44525
20241204,151300,107963611650,3120,3125,3125,3120,24623
20241204,151200,107886763990,3125,3115,3135,3115,108672
20241204,151100,107547023610,3115,3125,3130,3105,126945
20241204,151000,107151195850,3125,3145,3150,3125,73782
20241204,150900,106919845865,3145,3145,3150,3145,44055
20241204,150800,106781194875,3145,3160,3160,3145,38149
20241204,150700,106660989170,3160,3155,3160,3140,92531
20241204,150600,106369485595,3155,3160,3165,3150,55236
20241204,150500,106195190295,3160,3180,3180,3155,132707
20241204,150400,105775650950,3180,3190,3195,3175,78490
20241204,150300,105525636285,3190,3215,3215,3190,42698
20241204,150200,105388969300,3210,3215,3220,3210,14298
20241204,150100,105343013685,3215,3220,3225,3200,74738
20241204,150000,105102934860,3225,3240,3240,3220,44463
20241204,145900,104959414205,3240,3245,3245,3235,7693
20241204,145800,104934494570,3245,3240,3245,3235,7056
20241204,145700,104911633985,3240,3245,3245,3240,12768
20241204,145600,104870236545,3245,3250,3250,3240,7244
20241204,145500,104846723120,3250,3240,3250,3240,21500
20241204,145400,104776983590,3240,3240,3240,3235,4565
20241204,145300,104762198230,3240,3240,3240,3235,11200
20241204,145200,104725960795,3240,3240,3240,3235,5965
20241204,145100,104706639445,3240,3245,3245,3235,6107
20241204,145000,104686855575,3245,3245,3245,3235,14143
20241204,144900,104641046660,3245,3240,3245,3240,2610
20241204,144800,104632589540,3240,3240,3245,3240,16790
20241204,144700,104578188395,3240,3240,3245,3240,6566
20241204,144600,104556914255,3240,3240,3245,3240,10454
20241204,144500,104523034805,3245,3240,3245,3240,5387
20241204,144400,104505556265,3240,3250,3250,3240,11036
20241204,144300,104469769525,3245,3240,3250,3240,9459
20241204,144200,104439057190,3250,3250,3255,3240,24773
20241204,144100,104358632315,3250,3255,3255,3250,9991
20241204,144000,104326132315,3255,3245,3255,3245,12795
20241204,143900,104284561260,3245,3240,3250,3240,16464
20241204,143800,104231152990,3240,3235,3240,3235,3598
20241204,143700,104219499245,3240,3235,3240,3235,4234
20241204,143600,104205801365,3235,3235,3235,3230,4196
20241204,143500,104192231965,3240,3240,3240,3235,3677
20241204,143400,104180332805,3240,3235,3240,3230,4502
20241204,143300,104165752950,3235,3235,3240,3235,13236
20241204,143200,104122934425,3240,3235,3240,3235,7329
20241204,143100,104099211240,3240,3240,3245,3235,6955
20241204,143000,104076688535,3240,3240,3245,3235,6224
20241204,142900,104056527710,3240,3240,3245,3235,6221
20241204,142800,104036372000,3240,3240,3240,3230,11306
20241204,142700,103999796040,3240,3245,3245,3235,9924
20241204,142600,103967651025,3245,3245,3255,3240,40358
20241204,142500,103836592535,3245,3230,3245,3225,12888
20241204,142400,103794907395,3225,3230,3240,3225,10676
20241204,142300,103760430525,3230,3240,3240,3230,19007
20241204,142200,103698951280,3240,3240,3245,3235,34634
20241204,142100,103586726025,3240,3235,3240,3235,17886
20241204,142000,103528799665,3235,3230,3235,3225,15766
20241204,141900,103477812445,3230,3235,3240,3230,26611
20241204,141800,103391787600,3235,3205,3235,3200,64583
20241204,141700,103183954370,3205,3210,3210,3200,8932
20241204,141600,103155341495,3210,3215,3215,3205,7116
20241204,141500,103132495600,3220,3215,3220,3210,16408
20241204,141400,103079792270,3220,3210,3220,3210,13813
20241204,141300,103035397605,3210,3210,3215,3205,11690
20241204,141200,102997892720,3210,3200,3210,3195,12673
20241204,141100,102957294180,3200,3190,3200,3190,18044
20241204,141000,102899689125,3195,3200,3200,3190,30182
20241204,140900,102803278005,3200,3210,3210,3200,11566
20241204,140800,102766208320,3210,3215,3215,3200,18526
20241204,140700,102706845690,3215,3210,3215,3205,10026
20241204,140600,102674670830,3205,3195,3210,3195,25592
20241204,140500,102592827500,3195,3200,3205,3195,26030
20241204,140400,102509568515,3200,3230,3230,3200,63279
20241204,140300,102306022250,3230,3220,3230,3220,19041
20241204,140200,102244578435,3220,3215,3225,3215,30241
20241204,140100,102147186635,3215,3225,3225,3215,42162
20241204,140000,102011512855,3225,3195,3225,3195,76149
20241204,135900,101767085135,3195,3190,3200,3185,41444
20241204,135800,101634807830,3190,3195,3195,3185,76840
20241204,135700,101389702775,3195,3210,3210,3195,141023
20241204,135600,100938426710,3210,3205,3215,3205,49400
20241204,135500,100779905385,3205,3215,3220,3205,61940
20241204,135400,100581012500,3220,3240,3240,3215,63970
20241204,135300,100374736895,3240,3245,3245,3235,17094
20241204,135200,100319368485,3240,3235,3245,3230,17606
20241204,135100,100262359370,3230,3225,3235,3220,26924
20241204,135000,100175462150,3220,3230,3235,3220,50901
20241204,134900,100011316350,3230,3235,3240,3230,24508
20241204,134800,99932096015,3235,3230,3240,3230,19400
20241204,134700,99869350460,3230,3230,3235,3225,58992
20241204,134600,99678769685,3230,3245,3250,3230,53207
20241204,134500,99506347090,3245,3245,3250,3235,64984
20241204,134400,99295863925,3245,3250,3255,3240,100591
20241204,134300,98969307330,3255,3265,3265,3250,33627
20241204,134200,98859772430,3265,3265,3265,3260,27326
20241204,134100,98770625540,3265,3270,3270,3260,24673
20241204,134000,98690048870,3270,3265,3270,3255,87126
20241204,133900,98405920400,3260,3290,3290,3260,115743
20241204,133800,98027205995,3290,3295,3295,3275,163955
20241204,133700,97489071795,3295,3305,3310,3290,83355
20241204,133600,97214126350,3310,3310,3315,3305,16264
20241204,133500,97160304080,3315,3315,3315,3310,16906
20241204,133400,97104328010,3310,3320,3320,3310,16646
20241204,133300,97049157980,3320,3330,3335,3320,14120
20241204,133200,97002185705,3330,3335,3335,3330,9751
20241204,133100,96969701000,3330,3330,3340,3330,9025
20241204,133000,96939613645,3330,3320,3335,3320,17238
20241204,132900,96882304795,3325,3320,3325,3315,4246
20241204,132800,96868202645,3320,3320,3320,3315,8163
20241204,132700,96841137595,3315,3320,3325,3315,17833
20241204,132600,96781951255,3315,3305,3320,3305,29889
20241204,132500,96682883590,3305,3315,3320,3305,77681
20241204,132400,96425736440,3315,3305,3320,3300,47067
20241204,132300,96269983110,3300,3350,3350,3300,205589
20241204,132200,95588214060,3345,3355,3355,3345,20167
20241204,132100,95520645565,3355,3355,3360,3350,10537
20241204,132000,95485291250,3355,3365,3370,3355,10045
20241204,131900,95451492485,3365,3370,3370,3365,2883
20241204,131800,95441777125,3370,3375,3375,3365,6417
20241204,131700,95420152820,3370,3365,3370,3365,11713
20241204,131600,95380685135,3365,3360,3375,3355,26559
20241204,131500,95291231070,3360,3355,3360,3355,12786
20241204,131400,95248314790,3355,3360,3365,3355,6637
20241204,131300,95226039925,3360,3365,3365,3355,15646
20241204,131200,95173481715,3365,3360,3370,3360,23483
20241204,131100,95094518905,3360,3355,3360,3350,20181
20241204,131000,95026800055,3355,3345,3360,3345,23178
20241204,130900,94949067595,3350,3350,3355,3345,30289
20241204,130800,94847576730,3350,3355,3360,3335,168354
20241204,130700,94284414910,3355,3370,3375,3355,48861
20241204,130600,94120196195,3365,3365,3375,3365,25431
20241204,130500,94034543415,3365,3375,3375,3360,42757
20241204,130400,93890663540,3375,3370,3380,3370,19096
20241204,130300,93826211890,3370,3385,3390,3360,125682
20241204,130200,93402215005,3385,3385,3390,3385,28638
20241204,130100,93305270635,3385,3395,3395,3385,30591
20241204,130000,93201556660,3390,3395,3400,3390,15189
20241204,125900,93150033795,3395,3395,3405,3395,7965
20241204,125800,93122991350,3395,3395,3405,3395,11752
20241204,125700,93083058570,3400,3405,3410,3400,13198
20241204,125600,93038159455,3410,3415,3415,3405,20564
20241204,125500,92968095785,3415,3405,3425,3405,37606
20241204,125400,92839583650,3400,3395,3400,3390,22599
20241204,125300,92762805455,3395,3395,3395,3390,10382
20241204,125200,92727576780,3395,3390,3400,3390,8989
20241204,125100,92697081395,3390,3395,3395,3390,29438
20241204,125000,92597259120,3390,3405,3405,3390,32154
20241204,124900,92488003830,3405,3425,3425,3405,36496
20241204,124800,92363354325,3420,3425,3430,3420,19119
20241204,124700,92297876195,3430,3420,3430,3415,31190
20241204,124600,92191079380,3415,3415,3420,3415,12719
20241204,124500,92147628335,3420,3410,3420,3410,18185
20241204,124400,92085521255,3410,3410,3415,3405,17231
20241204,124300,92026751565,3405,3395,3410,3390,28558
20241204,124200,91929620570,3395,3390,3395,3385,30200
20241204,124100,91827222330,3395,3410,3415,3385,176202
20241204,124000,91228693775,3410,3425,3425,3410,48569
20241204,123900,91062803640,3420,3420,3425,3415,10153
20241204,123800,91028082460,3420,3415,3425,3415,11187
20241204,123700,90989819150,3415,3425,3425,3415,16261
20241204,123600,90934204180,3425,3415,3430,3415,16468
20241204,123500,90877894020,3415,3420,3430,3415,29670
20241204,123400,90776395840,3420,3425,3430,3420,28062
20241204,123300,90680323215,3430,3440,3445,3430,17290
20241204,123200,90620960725,3440,3435,3450,3435,20777
20241204,123100,90549463685,3435,3430,3440,3425,20749
20241204,123000,90478311290,3430,3445,3445,3430,39824
20241204,122900,90341511780,3445,3445,3450,3435,62368
20241204,122800,90126929535,3445,3465,3465,3445,87118
20241204,122700,89825839730,3465,3460,3465,3455,49312
20241204,122600,89655235030,3460,3460,3470,3455,113218
20241204,122500,89263191235,3455,3450,3460,3440,41546
20241204,122400,89119812890,3450,3435,3450,3435,27078
20241204,122300,89026589945,3440,3435,3440,3430,18989
20241204,122200,88961356600,3440,3445,3445,3435,23775
20241204,122100,88879589005,3445,3445,3445,3435,27589
20241204,122000,88784631965,3445,3440,3450,3435,40772
20241204,121900,88644182980,3440,3435,3440,3430,37800
20241204,121800,88514256660,3430,3435,3440,3430,26590
20241204,121700,88422890285,3430,3420,3440,3420,38320
20241204,121600,88291323075,3420,3440,3440,3420,49670
20241204,121500,88121013340,3440,3425,3445,3420,38753
20241204,121400,87987964560,3425,3415,3435,3415,59788
20241204,121300,87783080075,3415,3410,3415,3400,75223
20241204,121200,87527026545,3410,3410,3420,3410,23641
20241204,121100,87446379285,3410,3425,3425,3410,74412
20241204,121000,87192335160,3420,3430,3430,3415,83418
20241204,120900,86906911480,3425,3430,3435,3425,63967
20241204,120800,86687468210,3430,3420,3450,3415,116196
20241204,120700,86288184290,3415,3420,3430,3415,68883
20241204,120600,86052427135,3420,3450,3455,3415,202204
20241204,120500,85358795455,3450,3465,3465,3440,167164
20241204,120400,84782514055,3460,3475,3475,3455,68155
20241204,120300,84546591330,3470,3480,3480,3465,47091
20241204,120200,84383100000,3475,3475,3495,3465,94630
20241204,120100,84054042150,3475,3500,3510,3475,204029
20241204,120000,83341782505,3500,3505,3525,3500,345873
20241204,115900,82125503665,3505,3495,3515,3480,255579
20241204,115800,81230995430,3495,3485,3500,3475,152185
20241204,115700,80700369635,3490,3465,3490,3465,168622
20241204,115600,80113566945,3470,3450,3470,3445,30525
20241204,115500,80007993680,3445,3455,3455,3445,21653
20241204,115400,79933266210,3450,3460,3460,3445,39484
20241204,115300,79796932055,3455,3460,3470,3455,25653
20241204,115200,79708176290,3460,3450,3470,3445,46002
20241204,115100,79549057700,3445,3460,3460,3445,25302
20241204,115000,79461797480,3450,3465,3470,3440,102977
20241204,114900,79106377505,3470,3460,3470,3455,32275
20241204,114800,78994615615,3460,3465,3465,3450,34752
20241204,114700,78874450515,3460,3450,3475,3450,42862
20241204,114600,78725997060,3450,3455,3465,3445,54443
20241204,114500,78538033120,3455,3455,3460,3445,55594
20241204,114400,78346077970,3455,3455,3475,3450,105103
20241204,114300,77981987600,3460,3455,3480,3450,89579
20241204,114200,77671369125,3455,3460,3465,3440,136865
20241204,114100,77199074275,3460,3460,3480,3460,105222
20241204,114000,76834138790,3460,3470,3475,3450,143974
20241204,113900,76335925490,3470,3490,3520,3450,670137
20241204,113800,73998149720,3485,3445,3500,3445,694089
20241204,113700,71581209130,3450,3445,3455,3440,112557
20241204,113600,71193236165,3440,3435,3455,3430,155543
20241204,113500,70657459035,3435,3450,3450,3425,104237
20241204,113400,70298851560,3450,3380,3450,3380,152970
20241204,113300,69775086985,3385,3390,3390,3380,13846
20241204,113200,69728216015,3385,3390,3390,3385,19501
20241204,113100,69662178225,3390,3375,3395,3370,61251
20241204,113000,69455360525,3375,3395,3395,3375,85362
20241204,112900,69166626925,3395,3400,3405,3395,35582
20241204,112800,69045701725,3400,3400,3405,3395,20978
20241204,112700,68974392960,3400,3400,3405,3385,72412
20241204,112600,68728779235,3405,3400,3420,3395,59004
20241204,112500,68527887810,3400,3440,3440,3400,117562
20241204,112400,68125068770,3435,3425,3450,3420,116367
20241204,112300,67725047270,3425,3405,3425,3405,54387
20241204,112200,67539155610,3415,3415,3420,3405,37783
20241204,112100,67410249820,3420,3420,3420,3415,30707
20241204,112000,67305271705,3420,3410,3420,3405,37835
20241204,111900,67176251025,3410,3395,3410,3395,32232
20241204,111800,67066630150,3395,3400,3400,3385,83403
20241204,111700,66783842805,3395,3400,3405,3395,37833
20241204,111600,66655323580,3395,3400,3410,3395,34213
20241204,111500,66538982655,3395,3405,3415,3390,81091
20241204,111400,66263011140,3405,3440,3440,3400,131880
20241204,111300,65812594230,3435,3445,3460,3430,173227
20241204,111200,65215276170,3445,3425,3445,3420,39596
20241204,111100,65079246560,3425,3445,3445,3420,56094
20241204,111000,64886583340,3440,3425,3450,3420,173854
20241204,110900,64288701355,3425,3410,3425,3405,36659
20241204,110800,64163472215,3410,3420,3430,3410,37574
20241204,110700,64034954655,3425,3425,3430,3420,22826
20241204,110600,63956789150,3425,3420,3430,3410,37646
20241204,110500,63828078715,3420,3400,3425,3390,50746
20241204,110400,63655016025,3390,3425,3430,3390,69053
20241204,110300,63419225790,3420,3430,3430,3410,32185
20241204,110200,63309169270,3430,3425,3435,3420,39747
20241204,110100,63172865440,3430,3420,3435,3415,68073
20241204,110000,62939370075,3415,3400,3420,3390,34965
20241204,105900,62820509685,3400,3415,3420,3395,56964
20241204,105800,62626647990,3415,3440,3445,3415,85867
20241204,105700,62331853635,3440,3410,3445,3400,173208
20241204,105600,61737794325,3410,3385,3410,3370,74892
20241204,105500,61484370875,3380,3375,3385,3370,29143
20241204,105400,61385942235,3380,3390,3395,3370,53943
20241204,105300,61203606710,3385,3405,3410,3370,172255
20241204,105200,60620465430,3405,3430,3430,3400,124126
20241204,105100,60197188920,3425,3435,3440,3425,46412
20241204,105000,60037785420,3430,3445,3445,3415,82845
20241204,104900,59753785315,3435,3450,3470,3435,166116
20241204,104800,59180004140,3455,3435,3455,3415,135285
20241204,104700,58715749745,3440,3460,3460,3430,147956
20241204,104600,58206175890,3455,3440,3460,3415,163341
20241204,104500,57644888415,3440,3435,3460,3430,314501
20241204,104400,56562395965,3430,3370,3450,3370,298327
20241204,104300,55541163980,3375,3380,3380,3370,16314
20241204,104200,55486091180,3375,3385,3390,3375,26422
20241204,104100,55396687340,3390,3370,3390,3370,27057
20241204,104000,55305132285,3375,3370,3375,3360,23501
20241204,103900,55225906280,3365,3385,3390,3365,75187
20241204,103800,54971965400,3385,3375,3390,3370,55659
20241204,103700,54783777710,3380,3365,3385,3365,90013
20241204,103600,54479942550,3370,3355,3370,3350,24558
20241204,103500,54397369905,3350,3355,3355,3350,10002
20241204,103400,54363850090,3350,3360,3360,3350,10990
20241204,103300,54327001715,3355,3355,3365,3345,40764
20241204,103200,54190185035,3345,3345,3365,3340,34141
20241204,103100,54075753170,3340,3335,3345,3335,4904
20241204,103000,54059363825,3340,3345,3345,3335,24153
20241204,102900,53978730645,3340,3340,3350,3335,12623
20241204,102800,53936544055,3335,3335,3345,3335,14081
20241204,102700,53889520420,3340,3320,3340,3315,32483
20241204,102600,53781599020,3325,3330,3335,3310,95429
20241204,102500,53464779515,3330,3340,3350,3330,51168
20241204,102400,53293884730,3345,3345,3345,3335,16278
20241204,102300,53239520615,3340,3335,3345,3330,11771
20241204,102200,53200257590,3335,3340,3345,3335,17457
20241204,102100,53141951120,3340,3355,3355,3340,15967
20241204,102000,53088513200,3350,3365,3370,3350,17218
20241204,101900,53030650390,3365,3350,3390,3350,92939
20241204,101800,52717021530,3350,3325,3350,3325,24602
20241204,101700,52634980445,3325,3335,3335,3325,18497
20241204,101600,52573399340,3335,3325,3340,3325,20171
20241204,101500,52506192040,3330,3335,3340,3325,43794
20241204,101400,52360292555,3335,3345,3350,3330,59967
20241204,101300,52160177175,3345,3345,3345,3335,31176
20241204,101200,52055989350,3345,3350,3360,3345,17061
20241204,101100,51998809180,3345,3350,3350,3340,26360
20241204,101000,51910700110,3345,3345,3350,3345,12732
20241204,100900,51868068465,3345,3350,3355,3345,20131
20241204,100800,51800647570,3350,3345,3355,3335,57258
20241204,100700,51609156875,3345,3355,3360,3345,25227
20241204,100600,51524597060,3355,3350,3370,3345,38045
20241204,100500,51396976705,3350,3360,3365,3350,26705
20241204,100400,51307396520,3360,3375,3375,3360,24549
20241204,100300,51224791545,3375,3380,3385,3370,33841
20241204,100200,51110442260,3380,3370,3390,3360,31008
20241204,100100,51005750675,3370,3360,3385,3360,32812
20241204,100000,50895097790,3360,3360,3370,3355,37053
20241204,095900,50770548265,3360,3370,3370,3350,36237
20241204,095800,50648822750,3365,3365,3370,3345,75822
20241204,095700,50394482230,3370,3360,3380,3360,28089
20241204,095600,50299845005,3360,3355,3380,3355,83617
20241204,095500,50018692110,3355,3385,3390,3355,122522
20241204,095400,49605808740,3390,3395,3395,3375,71216
20241204,095300,49364787985,3390,3395,3415,3390,61004
20241204,095200,49157356180,3395,3395,3445,3390,160824
20241204,095100,48609371790,3395,3440,3440,3370,347659
20241204,095000,47428787785,3440,3430,3490,3425,484388
20241204,094900,45750767525,3430,3390,3460,3385,332356
20241204,094800,44609188420,3385,3370,3405,3370,88966
20241204,094700,44308202545,3375,3405,3410,3360,199743
20241204,094600,43633406180,3405,3440,3440,3390,224423
20241204,094500,42867407900,3435,3400,3455,3400,430986
20241204,094400,41386528695,3400,3460,3475,3400,611339
20241204,094300,39283890320,3465,3355,3465,3350,666441
20241204,094200,37011695885,3350,3295,3365,3290,127689
20241204,094100,36585640000,3295,3275,3295,3265,84008
20241204,094000,36310475100,3280,3305,3315,3265,262452
20241204,093900,35448732680,3305,3330,3335,3305,64313
20241204,093800,35235695435,3335,3320,3340,3315,28995
20241204,093700,35139244125,3315,3305,3330,3305,47203
20241204,093600,34982729250,3305,3315,3325,3305,47184
20241204,093500,34826624185,3310,3325,3330,3300,66749
20241204,093400,34605670560,3330,3335,3340,3325,29752
20241204,093300,34506502930,3330,3310,3335,3305,65867
20241204,093200,34288282335,3310,3320,3325,3310,48078
20241204,093100,34128932860,3320,3330,3330,3310,58840
20241204,093000,33933648340,3330,3330,3330,3310,86311
20241204,092900,33646931735,3325,3345,3350,3325,58627
20241204,092800,33451624575,3345,3355,3370,3340,73333
20241204,092700,33205741495,3355,3365,3365,3340,71601
20241204,092600,32965905360,3360,3355,3380,3355,102447
20241204,092500,32620638535,3355,3345,3370,3340,52151
20241204,092400,32445646320,3345,3365,3375,3340,129410
20241204,092300,32010838455,3365,3350,3375,3340,156936
20241204,092200,31483997750,3350,3320,3350,3315,100033
20241204,092100,31151112445,3320,3305,3325,3295,101259
20241204,092000,30816200055,3310,3315,3320,3305,71896
20241204,091900,30578208955,3320,3320,3340,3310,68731
20241204,091800,30349746455,3310,3315,3345,3285,177296
20241204,091700,29761980370,3315,3290,3350,3290,251258
20241204,091600,28926429025,3295,3370,3375,3260,690689
20241204,091500,26641167065,3370,3425,3430,3360,380444
20241204,091400,25352782915,3425,3515,3515,3395,572152
20241204,091300,23379300890,3515,3480,3515,3475,247297
20241204,091200,22516200490,3475,3490,3510,3465,377229
20241204,091100,21201587230,3490,3490,3510,3470,374738
20241204,091000,19893775340,3490,3530,3530,3440,856357
20241204,090900,16904926440,3530,3425,3530,3420,796705
20241204,090800,14133760220,3425,3395,3430,3385,204020
20241204,090700,13438746260,3390,3430,3435,3385,322095
20241204,090600,12341875815,3430,3440,3445,3420,206338
20241204,090500,11634003710,3445,3410,3465,3410,562411
20241204,090400,9697834335,3410,3440,3440,3400,259940
20241204,090300,8808153180,3435,3380,3440,3365,461290
20241204,090200,7233525495,3385,3360,3430,3345,440752
20241204,090100,5740006060,3360,3370,3395,3335,461650
20241204,090000,4188579010,3375,3410,3420,3350,1097356