stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,205000,25937186725,3105,3105,3105,3105,133624
20241205,204900,25937186725,3105,3105,3105,3105,0
20241205,204800,25937186725,3105,3105,3105,3105,0
20241205,204700,25937186725,3105,3105,3105,3105,0
20241205,204600,25937186725,3105,3105,3105,3105,0
20241205,204500,25937186725,3105,3105,3105,3105,0
20241205,204400,25937186725,3105,3105,3105,3105,0
20241205,204300,25937186725,3105,3105,3105,3105,0
20241205,204200,25937186725,3105,3105,3105,3105,0
20241205,204100,25937186725,3105,3105,3105,3105,0
20241205,204000,25937186725,3105,3105,3105,3105,0
20241205,203900,25937186725,3105,3105,3105,3105,0
20241205,203800,25937186725,3105,3105,3105,3105,0
20241205,203700,25937186725,3105,3105,3105,3105,0
20241205,203600,25937186725,3105,3105,3105,3105,0
20241205,203500,25937186725,3105,3105,3105,3105,0
20241205,203400,25937186725,3105,3105,3105,3105,0
20241205,203300,25937186725,3105,3105,3105,3105,0
20241205,203200,25937186725,3105,3105,3105,3105,0
20241205,203100,25937186725,3105,3105,3105,3105,0
20241205,203000,25937186725,3105,3105,3105,3105,0
20241205,202900,25937186725,3105,3105,3105,3105,0
20241205,202800,25937186725,3105,3105,3105,3105,0
20241205,202700,25937186725,3105,3105,3105,3105,0
20241205,202600,25937186725,3105,3105,3105,3105,0
20241205,202500,25937186725,3105,3105,3105,3105,0
20241205,202400,25937186725,3105,3105,3105,3105,0
20241205,202300,25937186725,3105,3105,3105,3105,0
20241205,202200,25937186725,3105,3105,3105,3105,0
20241205,202100,25937186725,3105,3105,3105,3105,0
20241205,202000,25937186725,3105,3105,3105,3105,133624
20241205,201900,25937186725,3105,3105,3105,3105,0
20241205,201800,25937186725,3105,3105,3105,3105,0
20241205,201700,25937186725,3105,3105,3105,3105,0
20241205,201600,25937186725,3105,3105,3105,3105,0
20241205,201500,25937186725,3105,3105,3105,3105,0
20241205,201400,25937186725,3105,3105,3105,3105,0
20241205,201300,25937186725,3105,3105,3105,3105,0
20241205,201200,25937186725,3105,3105,3105,3105,0
20241205,201100,25937186725,3105,3105,3105,3105,0
20241205,201000,25937186725,3105,3105,3105,3105,0
20241205,200900,25937186725,3105,3105,3105,3105,0
20241205,200800,25937186725,3105,3105,3105,3105,0
20241205,200700,25937186725,3105,3105,3105,3105,0
20241205,200600,25937186725,3105,3105,3105,3105,0
20241205,200500,25937186725,3105,3105,3105,3105,0
20241205,200400,25937186725,3105,3105,3105,3105,0
20241205,200300,25937186725,3105,3105,3105,3105,0
20241205,200200,25937186725,3105,3105,3105,3105,0
20241205,200100,25937186725,3105,3105,3105,3105,0
20241205,200000,25937186725,3105,3105,3105,3105,0
20241205,195900,25937186725,3105,3105,3105,3105,0
20241205,195800,25937186725,3105,3105,3105,3105,0
20241205,195700,25937186725,3105,3105,3105,3105,0
20241205,195600,25937186725,3105,3105,3105,3105,0
20241205,195500,25937186725,3105,3105,3105,3105,0
20241205,195400,25937186725,3105,3105,3105,3105,0
20241205,195300,25937186725,3105,3105,3105,3105,0
20241205,195200,25937186725,3105,3105,3105,3105,0
20241205,195100,25937186725,3105,3105,3105,3105,0
20241205,195000,25937186725,3105,3105,3105,3105,133624
20241205,194900,25937186725,3105,3105,3105,3105,0
20241205,194800,25937186725,3105,3105,3105,3105,0
20241205,194700,25937186725,3105,3105,3105,3105,0
20241205,194600,25937186725,3105,3105,3105,3105,0
20241205,194500,25937186725,3105,3105,3105,3105,0
20241205,194400,25937186725,3105,3105,3105,3105,0
20241205,194300,25937186725,3105,3105,3105,3105,0
20241205,194200,25937186725,3105,3105,3105,3105,0
20241205,194100,25937186725,3105,3105,3105,3105,0
20241205,194000,25937186725,3105,3105,3105,3105,0
20241205,193900,25937186725,3105,3105,3105,3105,0
20241205,193800,25937186725,3105,3105,3105,3105,0
20241205,193700,25937186725,3105,3105,3105,3105,0
20241205,193600,25937186725,3105,3105,3105,3105,0
20241205,193500,25937186725,3105,3105,3105,3105,0
20241205,193400,25937186725,3105,3105,3105,3105,0
20241205,193300,25937186725,3105,3105,3105,3105,0
20241205,193200,25937186725,3105,3105,3105,3105,0
20241205,193100,25937186725,3105,3105,3105,3105,0
20241205,193000,25937186725,3105,3105,3105,3105,0
20241205,192900,25937186725,3105,3105,3105,3105,0
20241205,192800,25937186725,3105,3105,3105,3105,0
20241205,192700,25937186725,3105,3105,3105,3105,0
20241205,192600,25937186725,3105,3105,3105,3105,0
20241205,192500,25937186725,3105,3105,3105,3105,0
20241205,192400,25937186725,3105,3105,3105,3105,0
20241205,192300,25937186725,3105,3105,3105,3105,0
20241205,192200,25937186725,3105,3105,3105,3105,0
20241205,192100,25937186725,3105,3105,3105,3105,0
20241205,192000,25937186725,3105,3105,3105,3105,133624
20241205,191900,25937186725,3105,3105,3105,3105,0
20241205,191800,25937186725,3105,3105,3105,3105,0
20241205,191700,25937186725,3105,3105,3105,3105,0
20241205,191600,25937186725,3105,3105,3105,3105,0
20241205,191500,25937186725,3105,3105,3105,3105,0
20241205,191400,25937186725,3105,3105,3105,3105,0
20241205,191300,25937186725,3105,3105,3105,3105,0
20241205,191200,25937186725,3105,3105,3105,3105,0
20241205,191100,25937186725,3105,3105,3105,3105,0
20241205,191000,25937186725,3105,3105,3105,3105,0
20241205,190900,25937186725,3105,3105,3105,3105,0
20241205,190800,25937186725,3105,3105,3105,3105,0
20241205,190700,25937186725,3105,3105,3105,3105,0
20241205,190600,25937186725,3105,3105,3105,3105,0
20241205,190500,25937186725,3105,3105,3105,3105,0
20241205,190400,25937186725,3105,3105,3105,3105,0
20241205,190300,25937186725,3105,3105,3105,3105,0
20241205,190200,25937186725,3105,3105,3105,3105,0
20241205,190100,25937186725,3105,3105,3105,3105,0
20241205,190000,25937186725,3105,3105,3105,3105,0
20241205,185900,25937186725,3105,3105,3105,3105,0
20241205,185800,25937186725,3105,3105,3105,3105,0
20241205,185700,25937186725,3105,3105,3105,3105,0
20241205,185600,25937186725,3105,3105,3105,3105,0
20241205,185500,25937186725,3105,3105,3105,3105,0
20241205,185400,25937186725,3105,3105,3105,3105,0
20241205,185300,25937186725,3105,3105,3105,3105,0
20241205,185200,25937186725,3105,3105,3105,3105,0
20241205,185100,25937186725,3105,3105,3105,3105,0
20241205,185000,25937186725,3105,3105,3105,3105,133624
20241205,184900,25937186725,3105,3105,3105,3105,0
20241205,184800,25937186725,3105,3105,3105,3105,0
20241205,184700,25937186725,3105,3105,3105,3105,0
20241205,184600,25937186725,3105,3105,3105,3105,0
20241205,184500,25937186725,3105,3105,3105,3105,0
20241205,184400,25937186725,3105,3105,3105,3105,0
20241205,184300,25937186725,3105,3105,3105,3105,0
20241205,184200,25937186725,3105,3105,3105,3105,0
20241205,184100,25937186725,3105,3105,3105,3105,0
20241205,184000,25937186725,3105,3105,3105,3105,0
20241205,183900,25937186725,3105,3105,3105,3105,0
20241205,183800,25937186725,3105,3105,3105,3105,0
20241205,183700,25937186725,3105,3105,3105,3105,0
20241205,183600,25937186725,3105,3105,3105,3105,0
20241205,183500,25937186725,3105,3105,3105,3105,0
20241205,183400,25937186725,3105,3105,3105,3105,0
20241205,183300,25937186725,3105,3105,3105,3105,0
20241205,183200,25937186725,3105,3105,3105,3105,0
20241205,183100,25937186725,3105,3105,3105,3105,0
20241205,183000,25937186725,3105,3105,3105,3105,0
20241205,182900,25937186725,3105,3105,3105,3105,0
20241205,182800,25937186725,3105,3105,3105,3105,0
20241205,182700,25937186725,3105,3105,3105,3105,0
20241205,182600,25937186725,3105,3105,3105,3105,0
20241205,182500,25937186725,3105,3105,3105,3105,0
20241205,182400,25937186725,3105,3105,3105,3105,0
20241205,182300,25937186725,3105,3105,3105,3105,0
20241205,182200,25937186725,3105,3105,3105,3105,0
20241205,182100,25937186725,3105,3105,3105,3105,0
20241205,182000,25937186725,3105,3105,3105,3105,133624
20241205,181900,25937186725,3105,3105,3105,3105,0
20241205,181800,25937186725,3105,3105,3105,3105,0
20241205,181700,25937186725,3105,3105,3105,3105,0
20241205,181600,25937186725,3105,3105,3105,3105,0
20241205,181500,25937186725,3105,3105,3105,3105,0
20241205,181400,25937186725,3105,3105,3105,3105,0
20241205,181300,25937186725,3105,3105,3105,3105,0
20241205,181200,25937186725,3105,3105,3105,3105,0
20241205,181100,25937186725,3105,3105,3105,3105,0
20241205,181000,25937186725,3105,3105,3105,3105,0
20241205,180900,25937186725,3105,3105,3105,3105,0
20241205,180800,25937186725,3105,3105,3105,3105,0
20241205,180700,25937186725,3105,3105,3105,3105,0
20241205,180600,25937186725,3105,3105,3105,3105,0
20241205,180500,25937186725,3105,3105,3105,3105,0
20241205,180400,25937186725,3105,3105,3105,3105,0
20241205,180300,25937186725,3105,3105,3105,3105,0
20241205,180200,25937186725,3105,3105,3105,3105,0
20241205,180100,25937186725,3105,3105,3105,3105,0
20241205,180000,25937186725,3105,3105,3105,3105,0
20241205,175900,25937186725,3105,3105,3105,3105,0
20241205,175800,25937186725,3105,3105,3105,3105,0
20241205,175700,25937186725,3105,3105,3105,3105,0
20241205,175600,25937186725,3105,3105,3105,3105,0
20241205,175500,25937186725,3105,3105,3105,3105,0
20241205,175400,25937186725,3105,3105,3105,3105,0
20241205,175300,25937186725,3105,3105,3105,3105,0
20241205,175200,25937186725,3105,3105,3105,3105,0
20241205,175100,25937186725,3105,3105,3105,3105,0
20241205,175000,25937186725,3105,3105,3105,3105,133624
20241205,174900,25937186725,3105,3105,3105,3105,0
20241205,174800,25937186725,3105,3105,3105,3105,0
20241205,174700,25937186725,3105,3105,3105,3105,0
20241205,174600,25937186725,3105,3105,3105,3105,0
20241205,174500,25937186725,3105,3105,3105,3105,0
20241205,174400,25937186725,3105,3105,3105,3105,0
20241205,174300,25937186725,3105,3105,3105,3105,0
20241205,174200,25937186725,3105,3105,3105,3105,0
20241205,174100,25937186725,3105,3105,3105,3105,0
20241205,174000,25937186725,3105,3105,3105,3105,0
20241205,173900,25937186725,3105,3105,3105,3105,0
20241205,173800,25937186725,3105,3105,3105,3105,0
20241205,173700,25937186725,3105,3105,3105,3105,0
20241205,173600,25937186725,3105,3105,3105,3105,0
20241205,173500,25937186725,3105,3105,3105,3105,0
20241205,173400,25937186725,3105,3105,3105,3105,0
20241205,173300,25937186725,3105,3105,3105,3105,0
20241205,173200,25937186725,3105,3105,3105,3105,0
20241205,173100,25937186725,3105,3105,3105,3105,0
20241205,173000,25937186725,3105,3105,3105,3105,0
20241205,172900,25937186725,3105,3105,3105,3105,0
20241205,172800,25937186725,3105,3105,3105,3105,0
20241205,172700,25937186725,3105,3105,3105,3105,0
20241205,172600,25937186725,3105,3105,3105,3105,0
20241205,172500,25937186725,3105,3105,3105,3105,0
20241205,172400,25937186725,3105,3105,3105,3105,0
20241205,172300,25937186725,3105,3105,3105,3105,0
20241205,172200,25937186725,3105,3105,3105,3105,0
20241205,172100,25937186725,3105,3105,3105,3105,0
20241205,172000,25937186725,3105,3105,3105,3105,133624
20241205,171900,25937186725,3105,3105,3105,3105,0
20241205,171800,25937186725,3105,3105,3105,3105,0
20241205,171700,25937186725,3105,3105,3105,3105,0
20241205,171600,25937186725,3105,3105,3105,3105,0
20241205,171500,25937186725,3105,3105,3105,3105,0
20241205,171400,25937186725,3105,3105,3105,3105,0
20241205,171300,25937186725,3105,3105,3105,3105,0
20241205,171200,25937186725,3105,3105,3105,3105,0
20241205,171100,25937186725,3105,3105,3105,3105,0
20241205,171000,25937186725,3105,3105,3105,3105,0
20241205,170900,25937186725,3105,3105,3105,3105,0
20241205,170800,25937186725,3105,3105,3105,3105,0
20241205,170700,25937186725,3105,3105,3105,3105,0
20241205,170600,25937186725,3105,3105,3105,3105,0
20241205,170500,25937186725,3105,3105,3105,3105,0
20241205,170400,25937186725,3105,3105,3105,3105,0
20241205,170300,25937186725,3105,3105,3105,3105,0
20241205,170200,25937186725,3105,3105,3105,3105,0
20241205,170100,25937186725,3105,3105,3105,3105,0
20241205,170000,25937186725,3105,3105,3105,3105,0
20241205,165900,25937186725,3105,3105,3105,3105,0
20241205,165800,25937186725,3105,3105,3105,3105,0
20241205,165700,25937186725,3105,3105,3105,3105,0
20241205,165600,25937186725,3105,3105,3105,3105,0
20241205,165500,25937186725,3105,3105,3105,3105,0
20241205,165400,25937186725,3105,3105,3105,3105,0
20241205,165300,25937186725,3105,3105,3105,3105,0
20241205,165200,25937186725,3105,3105,3105,3105,0
20241205,165100,25937186725,3105,3105,3105,3105,0
20241205,165000,25937186725,3105,3105,3105,3105,133624
20241205,164900,25937186725,3105,3105,3105,3105,0
20241205,164800,25937186725,3105,3105,3105,3105,0
20241205,164700,25937186725,3105,3105,3105,3105,0
20241205,164600,25937186725,3105,3105,3105,3105,0
20241205,164500,25937186725,3105,3105,3105,3105,0
20241205,164400,25937186725,3105,3105,3105,3105,0
20241205,164300,25937186725,3105,3105,3105,3105,0
20241205,164200,25937186725,3105,3105,3105,3105,0
20241205,164100,25937186725,3105,3105,3105,3105,0
20241205,164000,25937186725,3105,3105,3105,3105,0
20241205,163900,25937186725,3105,3105,3105,3105,0
20241205,163800,25937186725,3105,3105,3105,3105,0
20241205,163700,25937186725,3105,3105,3105,3105,0
20241205,163600,25937186725,3105,3105,3105,3105,0
20241205,163500,25937186725,3105,3105,3105,3105,0
20241205,163400,25937186725,3105,3105,3105,3105,0
20241205,163300,25937186725,3105,3105,3105,3105,0
20241205,163200,25937186725,3105,3105,3105,3105,0
20241205,163100,25937186725,3105,3105,3105,3105,0
20241205,163000,25937186725,3105,3105,3105,3105,0
20241205,162900,25937186725,3105,3105,3105,3105,0
20241205,162800,25937186725,3105,3105,3105,3105,0
20241205,162700,25937186725,3105,3105,3105,3105,0
20241205,162600,25937186725,3105,3105,3105,3105,0
20241205,162500,25937186725,3105,3105,3105,3105,0
20241205,162400,25937186725,3105,3105,3105,3105,0
20241205,162300,25937186725,3105,3105,3105,3105,0
20241205,162200,25937186725,3105,3105,3105,3105,0
20241205,162100,25937186725,3105,3105,3105,3105,0
20241205,162000,25937186725,3105,3105,3105,3105,133624
20241205,161900,25937186725,3105,3105,3105,3105,0
20241205,161800,25937186725,3105,3105,3105,3105,0
20241205,161700,25937186725,3105,3105,3105,3105,0
20241205,161600,25937186725,3105,3105,3105,3105,0
20241205,161500,25937186725,3105,3105,3105,3105,0
20241205,161400,25937186725,3105,3105,3105,3105,0
20241205,161300,25937186725,3105,3105,3105,3105,0
20241205,161200,25937186725,3105,3105,3105,3105,0
20241205,161100,25937186725,3105,3105,3105,3105,0
20241205,161000,25937186725,3105,3105,3105,3105,0
20241205,160900,25937186725,3105,3105,3105,3105,0
20241205,160800,25937186725,3105,3105,3105,3105,0
20241205,160700,25937186725,3105,3105,3105,3105,0
20241205,160600,25937186725,3105,3105,3105,3105,0
20241205,160500,25937186725,3105,3105,3105,3105,0
20241205,160400,25937186725,3105,3105,3105,3105,0
20241205,160300,25937186725,3105,3105,3105,3105,0
20241205,160200,25937186725,3105,3105,3105,3105,0
20241205,160100,25937186725,3105,3105,3105,3105,0
20241205,160000,25937186725,3105,3105,3105,3105,0
20241205,155900,25937186725,3105,3105,3105,3105,0
20241205,155800,25937186725,3105,3105,3105,3105,0
20241205,155700,25937186725,3105,3105,3105,3105,0
20241205,155600,25937186725,3105,3105,3105,3105,0
20241205,155500,25937186725,3105,3105,3105,3105,0
20241205,155400,25937186725,3105,3105,3105,3105,0
20241205,155300,25937186725,3105,3105,3105,3105,0
20241205,155200,25937186725,3105,3105,3105,3105,0
20241205,155100,25937186725,3105,3105,3105,3105,0
20241205,155000,25937186725,3105,3105,3105,3105,133624
20241205,154900,25937186725,3105,3105,3105,3105,0
20241205,154800,25937186725,3105,3105,3105,3105,0
20241205,154700,25937186725,3105,3105,3105,3105,0
20241205,154600,25937186725,3105,3105,3105,3105,0
20241205,154500,25937186725,3105,3105,3105,3105,0
20241205,154400,25937186725,3105,3105,3105,3105,0
20241205,154300,25937186725,3105,3105,3105,3105,0
20241205,154200,25937186725,3105,3105,3105,3105,0
20241205,154100,25937186725,3105,3105,3105,3105,0
20241205,154000,25937186725,3105,3105,3105,3105,0
20241205,153900,25937186725,3105,3105,3105,3105,0
20241205,153800,25937186725,3105,3105,3105,3105,0
20241205,153700,25937186725,3105,3105,3105,3105,0
20241205,153600,25937186725,3105,3105,3105,3105,0
20241205,153500,25937186725,3105,3105,3105,3105,0
20241205,153400,25937186725,3105,3105,3105,3105,0
20241205,153300,25937186725,3105,3105,3105,3105,0
20241205,153200,25937186725,3105,3105,3105,3105,0
20241205,153100,25937186725,3105,3105,3105,3105,0
20241205,153000,25937186725,3105,3105,3105,3105,133624
20241205,152900,25522284205,3065,3065,3065,3065,0
20241205,152800,25522284205,3065,3065,3065,3065,0
20241205,152700,25522284205,3065,3065,3065,3065,0
20241205,152600,25522284205,3065,3065,3065,3065,0
20241205,152500,25522284205,3065,3065,3065,3065,0
20241205,152400,25522284205,3065,3065,3065,3065,0
20241205,152300,25522284205,3065,3065,3065,3065,0
20241205,152200,25522284205,3065,3065,3065,3065,0
20241205,152100,25522284205,3065,3065,3065,3065,0
20241205,152000,25522284205,3065,3065,3065,3065,0
20241205,151900,25522284205,3065,3065,3075,3055,88049
20241205,151800,25252101290,3070,3055,3070,3050,70603
20241205,151700,25036203505,3055,3005,3080,3000,105772
20241205,151600,24714604260,3000,2935,3040,2935,139441
20241205,151500,24297490895,2940,2940,2945,2930,18899
20241205,151400,24241965535,2940,2945,2950,2935,12128
20241205,151300,24206258750,2945,2935,2945,2925,17344
20241205,151200,24155283610,2935,2925,2935,2910,37411
20241205,151100,24045962340,2925,2930,2930,2925,2956
20241205,151000,24037313335,2930,2925,2935,2925,9074
20241205,150900,24010721855,2935,2940,2940,2930,7350
20241205,150800,23989183605,2940,2940,2940,2930,4193
20241205,150700,23976884595,2940,2940,2945,2930,9777
20241205,150600,23948176635,2940,2950,2950,2930,22131
20241205,150500,23883116045,2940,2960,2960,2940,8839
20241205,150400,23857038235,2960,2945,2960,2945,23601
20241205,150300,23787337960,2940,2950,2955,2940,14263
20241205,150200,23745291865,2950,2950,2955,2950,17301
20241205,150100,23694241755,2950,2925,2950,2915,56583
20241205,150000,23528177750,2930,2925,2930,2920,13687
20241205,145900,23488129515,2920,2925,2930,2915,12530
20241205,145800,23451505240,2925,2935,2935,2920,21321
20241205,145700,23389080950,2930,2920,2935,2920,50020
20241205,145600,23242590865,2920,2915,2925,2910,10915
20241205,145500,23210733750,2910,2900,2910,2895,15867
20241205,145400,23164664190,2895,2905,2905,2895,14055
20241205,145300,23123927690,2905,2900,2905,2895,5892
20241205,145200,23106843310,2900,2895,2905,2890,18833
20241205,145100,23052229180,2895,2890,2900,2885,11522
20241205,145000,23018905505,2885,2875,2885,2865,36266
20241205,144900,22914750295,2875,2875,2880,2865,30014
20241205,144800,22828604830,2875,2870,2890,2870,40920
20241205,144700,22710777270,2875,2870,2880,2865,61034
20241205,144600,22535442150,2870,2900,2900,2860,58147
20241205,144500,22368032665,2900,2895,2900,2890,23588
20241205,144400,22299714170,2900,2890,2900,2885,19619
20241205,144300,22243054600,2885,2890,2900,2885,20603
20241205,144200,22183484480,2885,2895,2895,2875,32851
20241205,144100,22088712635,2890,2900,2900,2885,23876
20241205,144000,22019681500,2900,2915,2915,2890,35690
20241205,143900,21916102700,2915,2920,2920,2910,13831
20241205,143800,21875783390,2915,2915,2920,2910,15191
20241205,143700,21831516975,2915,2900,2920,2885,60824
20241205,143600,21655191425,2900,2920,2920,2900,47222
20241205,143500,21517886525,2915,2920,2925,2910,28675
20241205,143400,21434238370,2920,2940,2940,2915,40059
20241205,143300,21317070795,2940,2950,2955,2940,31833
20241205,143200,21223353130,2950,2950,2960,2945,25179
20241205,143100,21149026925,2950,2950,2965,2940,39281
20241205,143000,21033095820,2950,2975,2975,2950,37910
20241205,142900,20920871400,2975,2955,2975,2955,16530
20241205,142800,20871885565,2955,2975,2980,2940,48624
20241205,142700,20728242970,2970,2950,2985,2945,73170
20241205,142600,20511300545,2950,2930,2950,2930,54916
20241205,142500,20349691720,2935,2915,2940,2905,102585
20241205,142400,20050035700,2925,2960,2965,2905,133954
20241205,142300,19656282000,2960,3005,3010,2955,118617
20241205,142200,19302811685,3005,3015,3020,3005,41461
20241205,142100,19178053385,3015,3070,3070,3005,80946
20241205,142000,18932107825,3075,3105,3110,3075,81363
20241205,141900,18680533570,3110,3110,3110,3105,4225
20241205,141800,18667408210,3110,3110,3110,3105,1691
20241205,141700,18662153350,3110,3110,3110,3105,3870
20241205,141600,18650122830,3110,3110,3110,3105,1439
20241205,141500,18645652855,3110,3110,3110,3105,1818
20241205,141400,18640000865,3105,3105,3110,3105,6584
20241205,141300,18619552540,3105,3115,3115,3105,11851
20241205,141200,18582719525,3115,3110,3115,3110,2459
20241205,141100,18575070960,3110,3115,3115,3110,9668
20241205,141000,18545002560,3115,3115,3115,3110,3354
20241205,140900,18534556695,3115,3115,3115,3115,4660
20241205,140800,18520040795,3115,3120,3120,3115,2098
20241205,140700,18513505450,3115,3120,3120,3115,3466
20241205,140600,18502708760,3115,3120,3120,3115,3896
20241205,140500,18490570195,3120,3120,3120,3115,878
20241205,140400,18487833420,3120,3115,3120,3115,9412
20241205,140300,18458504635,3115,3115,3120,3115,2671
20241205,140200,18450184305,3115,3120,3120,3115,460
20241205,140100,18448749655,3120,3115,3120,3115,976
20241205,140000,18445705740,3120,3115,3120,3115,6170
20241205,135900,18426483060,3115,3115,3120,3115,2457
20241205,135800,18418827985,3120,3120,3120,3120,3393
20241205,135700,18408241825,3120,3120,3120,3120,3576
20241205,135600,18397084705,3120,3120,3125,3120,4145
20241205,135500,18384151225,3120,3120,3120,3120,1173
20241205,135400,18380491465,3120,3120,3120,3120,3223
20241205,135300,18370435705,3120,3120,3125,3120,218
20241205,135200,18369755295,3120,3120,3120,3120,1379
20241205,135100,18365452815,3125,3120,3125,3115,10191
20241205,135000,18333656280,3125,3125,3125,3125,8239
20241205,134900,18307909405,3125,3125,3130,3125,568
20241205,134800,18306134305,3125,3125,3125,3125,466
20241205,134700,18304678055,3130,3125,3130,3125,893
20241205,134600,18301886880,3125,3125,3125,3125,5305
20241205,134500,18285308755,3125,3135,3135,3125,898
20241205,134400,18282502170,3130,3135,3135,3130,5460
20241205,134300,18265412365,3135,3135,3135,3130,5385
20241205,134200,18248556435,3135,3135,3140,3135,4623
20241205,134100,18234063230,3140,3135,3140,3135,1443
20241205,134000,18229538395,3135,3135,3140,3135,141
20241205,133900,18229095860,3140,3140,3140,3135,469
20241205,133800,18227624710,3135,3140,3145,3135,1668
20241205,133700,18222389830,3135,3140,3140,3135,2065
20241205,133600,18215907395,3140,3140,3145,3140,4972
20241205,133500,18200290110,3140,3140,3145,3140,4170
20241205,133400,18187193810,3140,3140,3140,3140,596
20241205,133300,18185322370,3145,3145,3145,3140,2940
20241205,133200,18176086075,3145,3145,3145,3140,3113
20241205,133100,18166295700,3145,3140,3145,3140,2368
20241205,133000,18158850900,3140,3140,3140,3135,3780
20241205,132900,18146989420,3140,3145,3145,3140,5019
20241205,132800,18131227280,3145,3145,3145,3140,4516
20241205,132700,18117030115,3140,3140,3145,3135,4896
20241205,132600,18101661020,3140,3130,3140,3130,5778
20241205,132500,18083545195,3130,3140,3140,3130,1819
20241205,132400,18077847365,3140,3140,3140,3135,3794
20241205,132300,18065937045,3135,3165,3165,3135,14716
20241205,132200,18019609955,3165,3125,3165,3120,48593
20241205,132100,17866584705,3125,3125,3125,3120,334
20241205,132000,17865542565,3125,3125,3125,3120,2356
20241205,131900,17858190830,3125,3125,3125,3125,229
20241205,131800,17857475205,3125,3125,3125,3120,2109
20241205,131700,17850884940,3130,3120,3130,3120,5473
20241205,131600,17833784185,3120,3120,3125,3120,3463
20241205,131500,17822976715,3115,3120,3125,3115,12953
20241205,131400,17782586790,3120,3120,3125,3120,7335
20241205,131300,17759700850,3120,3125,3125,3120,1717
20241205,131200,17754343790,3125,3125,3125,3120,1209
20241205,131100,17750571435,3120,3120,3125,3120,4124
20241205,131000,17737704550,3120,3125,3125,3120,549
20241205,130900,17735989425,3125,3125,3125,3120,574
20241205,130800,17734196990,3120,3120,3125,3120,1247
20241205,130700,17730306010,3120,3130,3130,3120,17423
20241205,130600,17675847910,3130,3140,3140,3130,3275
20241205,130500,17665582645,3135,3150,3150,3135,20835
20241205,130400,17600055395,3155,3150,3155,3150,29172
20241205,130300,17508127195,3155,3145,3155,3145,16581
20241205,130200,17455848050,3150,3155,3155,3140,15547
20241205,130100,17406864715,3155,3140,3155,3135,27523
20241205,130000,17320247375,3135,3130,3140,3130,7746
20241205,125900,17295957055,3135,3130,3135,3125,8649
20241205,125800,17268885395,3125,3130,3130,3120,5877
20241205,125700,17250512535,3125,3125,3135,3125,2398
20241205,125600,17243006235,3130,3140,3145,3125,29547
20241205,125500,17150303620,3145,3145,3145,3140,4488
20241205,125400,17136191250,3140,3135,3145,3135,3022
20241205,125300,17126689095,3140,3135,3140,3135,9000
20241205,125200,17098430610,3140,3140,3140,3135,2603
20241205,125100,17090264935,3135,3145,3150,3135,11949
20241205,125000,17052739145,3145,3140,3150,3140,33743
20241205,124900,16946562510,3145,3140,3145,3135,10707
20241205,124800,16912942255,3135,3140,3140,3130,3330
20241205,124700,16902490185,3130,3125,3145,3120,17804
20241205,124600,16846689845,3125,3120,3125,3110,3015
20241205,124500,16837279175,3120,3110,3120,3110,2496
20241205,124400,16829506175,3110,3110,3115,3110,687
20241205,124300,16827366830,3110,3110,3115,3105,6046
20241205,124200,16808561780,3115,3110,3115,3110,3731
20241205,124100,16796955145,3115,3110,3115,3110,942
20241205,124000,16794025425,3110,3110,3115,3105,1927
20241205,123900,16788035820,3110,3110,3115,3110,11333
20241205,123800,16752790005,3115,3110,3115,3110,332
20241205,123700,16751757480,3110,3110,3115,3110,768
20241205,123600,16749368740,3110,3115,3115,3110,843
20241205,123500,16746743295,3115,3110,3115,3110,3606
20241205,123400,16735526910,3110,3105,3115,3105,3521
20241205,123300,16724576420,3105,3110,3110,3105,8641
20241205,123200,16697741400,3110,3110,3110,3110,12674
20241205,123100,16658325260,3110,3115,3115,3110,24452
20241205,123000,16582250340,3115,3115,3120,3115,7273
20241205,122900,16559593620,3110,3115,3115,3110,5881
20241205,122800,16541294650,3115,3115,3120,3115,14036
20241205,122700,16497571830,3115,3120,3125,3115,4479
20241205,122600,16483613825,3120,3125,3125,3120,13079
20241205,122500,16442794275,3125,3125,3125,3125,4739
20241205,122400,16427984900,3125,3125,3125,3125,3265
20241205,122300,16417781775,3125,3130,3130,3120,7818
20241205,122200,16393364445,3130,3125,3130,3125,2480
20241205,122100,16385614435,3125,3125,3130,3125,2705
20241205,122000,16377161290,3125,3125,3125,3125,2612
20241205,121900,16368998790,3125,3125,3130,3125,2082
20241205,121800,16362489405,3125,3135,3135,3125,499
20241205,121700,16360927085,3135,3130,3135,3130,6941
20241205,121600,16339201405,3130,3130,3135,3130,869
20241205,121500,16336479730,3135,3135,3135,3130,1721
20241205,121400,16331084405,3135,3135,3135,3135,80
20241205,121300,16330833605,3135,3135,3135,3130,4476
20241205,121200,16316805345,3135,3135,3135,3130,1131
20241205,121100,16313259790,3140,3130,3140,3130,1880
20241205,121000,16307368940,3130,3130,3135,3130,2311
20241205,120900,16300124145,3135,3130,3135,3125,1912
20241205,120800,16294140810,3125,3130,3130,3125,546
20241205,120700,16292433765,3130,3120,3130,3120,3090
20241205,120600,16282779485,3120,3125,3125,3120,2484
20241205,120500,16275024090,3125,3135,3135,3125,11756
20241205,120400,16238268845,3135,3130,3135,3130,107
20241205,120300,16237933425,3130,3140,3145,3130,11553
20241205,120200,16201688400,3135,3130,3140,3125,4446
20241205,120100,16187769725,3130,3130,3130,3130,28
20241205,120000,16187682085,3125,3130,3130,3125,378
20241205,115900,16186499680,3130,3130,3130,3125,1604
20241205,115800,16181480790,3130,3130,3130,3125,2149
20241205,115700,16174754470,3125,3130,3130,3125,2394
20241205,115600,16167273070,3130,3125,3130,3125,122
20241205,115500,16166891815,3125,3125,3130,3120,3427
20241205,115400,16156191290,3130,3125,3130,3125,10463
20241205,115300,16123491215,3125,3125,3130,3125,7519
20241205,115200,16099975635,3125,3125,3130,3125,265
20241205,115100,16099147460,3125,3125,3130,3125,1657
20241205,115000,16093969055,3130,3120,3130,3120,6057
20241205,114900,16075043100,3125,3130,3130,3125,740
20241205,114800,16072730355,3130,3120,3130,3120,13094
20241205,114700,16031837815,3120,3120,3120,3120,1069
20241205,114600,16028502535,3120,3125,3125,3120,5395
20241205,114500,16011669575,3120,3120,3125,3120,5450
20241205,114400,15994664580,3120,3130,3130,3120,17253
20241205,114300,15940761380,3130,3135,3135,3130,6272
20241205,114200,15921123385,3135,3140,3140,3130,1788
20241205,114100,15915521140,3140,3150,3155,3140,4087
20241205,114000,15902662170,3150,3160,3160,3150,33805
20241205,113900,15795992025,3155,3120,3160,3120,50728
20241205,113800,15636195350,3120,3120,3125,3120,2614
20241205,113700,15628039520,3120,3115,3120,3115,14988
20241205,113600,15581337140,3115,3125,3125,3115,25461
20241205,113500,15501942040,3125,3125,3125,3120,10506
20241205,113400,15469162965,3125,3125,3130,3125,12575
20241205,113300,15429861565,3125,3125,3130,3125,2381
20241205,113200,15422420670,3125,3130,3135,3125,5893
20241205,113100,15403988280,3130,3135,3135,3130,7923
20241205,113000,15379189260,3135,3130,3135,3130,2178
20241205,112900,15372367700,3130,3135,3135,3130,1406
20241205,112800,15367962580,3135,3135,3135,3130,5863
20241205,112700,15349585455,3135,3140,3145,3130,8607
20241205,112600,15322585630,3140,3135,3140,3130,3229
20241205,112500,15312454630,3135,3130,3135,3130,5187
20241205,112400,15296199665,3135,3125,3135,3125,6491
20241205,112300,15275888280,3125,3130,3130,3125,1517
20241205,112200,15271147455,3125,3130,3130,3125,2720
20241205,112100,15262634905,3125,3130,3130,3125,5066
20241205,112000,15246789365,3130,3125,3130,3125,3765
20241205,111900,15235020990,3125,3130,3135,3125,10162
20241205,111800,15203239200,3135,3135,3135,3130,14759
20241205,111700,15157042485,3135,3130,3135,3130,3903
20241205,111600,15144821090,3130,3140,3140,3130,11853
20241205,111500,15107700825,3140,3140,3140,3135,3850
20241205,111400,15095630790,3140,3135,3140,3135,4255
20241205,111300,15082289765,3135,3135,3140,3130,12329
20241205,111200,15043661865,3135,3140,3145,3130,22953
20241205,111100,14971687935,3145,3145,3145,3140,6902
20241205,111000,14950012130,3140,3155,3155,3140,9257
20241205,110900,14920858575,3150,3150,3155,3150,4920
20241205,110800,14905355405,3155,3160,3160,3150,18358
20241205,110700,14847437955,3155,3155,3160,3155,4232
20241205,110600,14834070835,3160,3160,3160,3155,4776
20241205,110500,14818990280,3155,3160,3160,3155,7878
20241205,110400,14794110030,3155,3155,3160,3150,18404
20241205,110300,14736047090,3150,3150,3155,3150,4670
20241205,110200,14721325090,3155,3155,3155,3150,11109
20241205,110100,14686314015,3150,3140,3155,3140,11801
20241205,110000,14649136905,3150,3140,3150,3135,4322
20241205,105900,14635552050,3145,3125,3145,3125,20463
20241205,105800,14571324320,3130,3125,3130,3120,22574
20241205,105700,14500831210,3125,3125,3130,3120,16241
20241205,105600,14450089665,3125,3130,3135,3125,21148
20241205,105500,14383990080,3130,3135,3135,3130,15826
20241205,105400,14334453785,3135,3130,3135,3130,16616
20241205,105300,14282444700,3130,3140,3140,3130,16326
20241205,105200,14231292525,3140,3140,3145,3140,861
20241205,105100,14228587410,3135,3135,3140,3135,2979
20241205,105000,14219242270,3130,3150,3150,3130,21266
20241205,104900,14152509050,3145,3150,3150,3140,11920
20241205,104800,14115033720,3145,3145,3150,3140,8555
20241205,104700,14088120685,3140,3135,3150,3130,37816
20241205,104600,13969445000,3130,3135,3135,3130,24286
20241205,104500,13893428210,3130,3135,3140,3130,25582
20241205,104400,13813286630,3135,3140,3145,3135,43807
20241205,104300,13675800495,3140,3155,3160,3140,20229
20241205,104200,13612189655,3160,3175,3175,3160,19319
20241205,104100,13550971070,3175,3150,3175,3150,42449
20241205,104000,13416617540,3145,3155,3155,3140,32613
20241205,103900,13314033995,3155,3150,3160,3150,12708
20241205,103800,13273951315,3145,3165,3165,3145,55989
20241205,103700,13097428860,3160,3190,3195,3155,82932
20241205,103600,12834455235,3195,3200,3205,3190,32830
20241205,103500,12729512715,3200,3210,3210,3180,93802
20241205,103400,12429952080,3205,3205,3225,3205,125210
20241205,103300,12027615055,3215,3220,3235,3205,252376
20241205,103200,11215429945,3220,3190,3225,3180,272511
20241205,103100,10339940445,3185,3160,3195,3160,93892
20241205,103000,10040968370,3170,3155,3170,3150,36934
20241205,102900,9924195615,3150,3155,3155,3150,2863
20241205,102800,9915172660,3150,3150,3155,3150,2937
20241205,102700,9905915785,3155,3160,3160,3150,9357
20241205,102600,9876387040,3155,3160,3160,3155,10172
20241205,102500,9844264125,3155,3165,3165,3155,13012
20241205,102400,9803158110,3165,3155,3165,3155,22879
20241205,102300,9730870325,3160,3155,3160,3150,13487
20241205,102200,9688303030,3150,3155,3155,3145,3915
20241205,102100,9675966680,3150,3150,3160,3145,13084
20241205,102000,9634703325,3150,3130,3155,3130,11046
20241205,101900,9599961100,3135,3135,3135,3130,4515
20241205,101800,9585828440,3130,3135,3135,3125,12564
20241205,101700,9546511320,3130,3135,3135,3130,8355
20241205,101600,9520342580,3130,3130,3135,3130,7140
20241205,101500,9497985180,3130,3130,3135,3130,12700
20241205,101400,9458232320,3130,3135,3140,3130,11310
20241205,101300,9422786925,3135,3135,3140,3135,6852
20241205,101200,9401305700,3135,3135,3140,3135,1192
20241205,101100,9397567005,3135,3135,3145,3135,4920
20241205,101000,9382126870,3140,3145,3145,3135,12774
20241205,100900,9342038660,3145,3150,3155,3140,15028
20241205,100800,9294742615,3155,3150,3155,3150,10556
20241205,100700,9261474445,3150,3160,3160,3150,8247
20241205,100600,9235464080,3160,3160,3165,3150,34085
20241205,100500,9127799200,3155,3155,3165,3150,22764
20241205,100400,9055898420,3150,3165,3165,3145,51386
20241205,100300,8893786745,3165,3135,3180,3135,80348
20241205,100200,8639861575,3140,3130,3140,3125,20682
20241205,100100,8575066270,3130,3125,3130,3125,3691
20241205,100000,8563527375,3125,3120,3130,3120,4989
20241205,095900,8547949215,3120,3125,3125,3120,28400
20241205,095800,8459321920,3125,3130,3135,3125,13093
20241205,095700,8418366805,3130,3135,3135,3130,9403
20241205,095600,8388908065,3130,3135,3140,3130,31455
20241205,095500,8290423675,3135,3140,3140,3130,10796
20241205,095400,8256571665,3135,3150,3160,3135,55970
20241205,095300,8080521925,3155,3160,3165,3150,32439
20241205,095200,7978034705,3160,3160,3165,3155,24751
20241205,095100,7899778670,3155,3155,3170,3155,36399
20241205,095000,7784644105,3155,3160,3175,3155,49885
20241205,094900,7626707925,3165,3155,3165,3155,21674
20241205,094800,7558162505,3160,3155,3160,3145,26675
20241205,094700,7474079855,3160,3160,3160,3150,23778
20241205,094600,7399036020,3155,3150,3165,3145,35620
20241205,094500,7286505010,3145,3120,3150,3120,10820
20241205,094400,7252629680,3125,3140,3140,3120,26094
20241205,094300,7171008190,3140,3140,3145,3135,16083
20241205,094200,7120529310,3145,3155,3155,3145,7102
20241205,094100,7098180110,3155,3140,3155,3135,18252
20241205,094000,7040781655,3140,3135,3140,3135,2149
20241205,093900,7034036225,3135,3145,3145,3135,7508
20241205,093800,7010478900,3140,3145,3155,3140,12769
20241205,093700,6970270655,3140,3135,3145,3135,3720
20241205,093600,6958584745,3135,3135,3140,3130,13174
20241205,093500,6917330660,3130,3145,3145,3130,8452
20241205,093400,6890808475,3145,3140,3150,3135,14873
20241205,093300,6844066260,3135,3140,3145,3135,26472
20241205,093200,6761034545,3140,3145,3150,3140,13046
20241205,093100,6720005040,3145,3170,3175,3145,86674
20241205,093000,6446050560,3175,3170,3175,3160,101012
20241205,092900,6125885155,3170,3145,3170,3140,71275
20241205,092800,5900683750,3145,3125,3145,3125,26464
20241205,092700,5817724640,3130,3115,3135,3115,38335
20241205,092600,5697968070,3115,3130,3130,3110,19480
20241205,092500,5637189770,3125,3115,3130,3115,11731
20241205,092400,5600574935,3115,3125,3130,3110,11509
20241205,092300,5564666885,3130,3120,3130,3105,47883
20241205,092200,5415331445,3120,3105,3130,3105,30990
20241205,092100,5318600855,3110,3135,3135,3105,76187
20241205,092000,5081374090,3125,3135,3145,3125,28962
20241205,091900,4990649675,3135,3145,3145,3130,20218
20241205,091800,4927235845,3145,3125,3145,3125,16185
20241205,091700,4876593430,3125,3140,3140,3125,30799
20241205,091600,4780154635,3135,3150,3150,3135,18044
20241205,091500,4723450535,3155,3170,3175,3150,39197
20241205,091400,4599598375,3170,3140,3170,3135,14853
20241205,091300,4552804125,3135,3160,3170,3135,43618
20241205,091200,4415016700,3160,3125,3165,3125,40914
20241205,091100,4286508985,3125,3135,3140,3125,41076
20241205,091000,4157935865,3135,3155,3155,3135,58323
20241205,090900,3974628670,3155,3195,3195,3145,142801
20241205,090800,3522014420,3190,3170,3195,3170,151111
20241205,090700,3040439015,3175,3130,3180,3130,92649
20241205,090600,2747538030,3135,3145,3150,3115,105436
20241205,090500,2417523715,3140,3140,3150,3130,43872
20241205,090400,2279814690,3135,3145,3155,3135,72292
20241205,090300,2052448140,3140,3145,3145,3110,123625
20241205,090200,1665901040,3145,3125,3145,3125,43383
20241205,090100,1530101745,3120,3175,3185,3115,169951
20241205,090000,995785560,3175,3105,3190,3105,307745