stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,212800,28104995225,3155,3155,3155,3155,39013
20241202,212700,28104995225,3155,3155,3155,3155,0
20241202,212600,28104995225,3155,3155,3155,3155,0
20241202,212500,28104995225,3155,3155,3155,3155,0
20241202,212400,28104995225,3155,3155,3155,3155,0
20241202,212300,28104995225,3155,3155,3155,3155,0
20241202,212200,28104995225,3155,3155,3155,3155,0
20241202,212100,28104995225,3155,3155,3155,3155,0
20241202,212000,28104995225,3155,3155,3155,3155,0
20241202,211900,28104995225,3155,3155,3155,3155,0
20241202,211800,28104995225,3155,3155,3155,3155,0
20241202,211700,28104995225,3155,3155,3155,3155,0
20241202,211600,28104995225,3155,3155,3155,3155,0
20241202,211500,28104995225,3155,3155,3155,3155,0
20241202,211400,28104995225,3155,3155,3155,3155,0
20241202,211300,28104995225,3155,3155,3155,3155,0
20241202,211200,28104995225,3155,3155,3155,3155,0
20241202,211100,28104995225,3155,3155,3155,3155,0
20241202,211000,28104995225,3155,3155,3155,3155,0
20241202,210900,28104995225,3155,3155,3155,3155,0
20241202,210800,28104995225,3155,3155,3155,3155,0
20241202,210700,28104995225,3155,3155,3155,3155,0
20241202,210600,28104995225,3155,3155,3155,3155,0
20241202,210500,28104995225,3155,3155,3155,3155,0
20241202,210400,28104995225,3155,3155,3155,3155,0
20241202,210300,28104995225,3155,3155,3155,3155,0
20241202,210200,28104995225,3155,3155,3155,3155,0
20241202,210100,28104995225,3155,3155,3155,3155,0
20241202,210000,28104995225,3155,3155,3155,3155,0
20241202,205900,28104995225,3155,3155,3155,3155,0
20241202,205800,28104995225,3155,3155,3155,3155,39013
20241202,205700,28104995225,3155,3155,3155,3155,0
20241202,205600,28104995225,3155,3155,3155,3155,0
20241202,205500,28104995225,3155,3155,3155,3155,0
20241202,205400,28104995225,3155,3155,3155,3155,0
20241202,205300,28104995225,3155,3155,3155,3155,0
20241202,205200,28104995225,3155,3155,3155,3155,0
20241202,205100,28104995225,3155,3155,3155,3155,0
20241202,205000,28104995225,3155,3155,3155,3155,0
20241202,204900,28104995225,3155,3155,3155,3155,0
20241202,204800,28104995225,3155,3155,3155,3155,0
20241202,204700,28104995225,3155,3155,3155,3155,0
20241202,204600,28104995225,3155,3155,3155,3155,0
20241202,204500,28104995225,3155,3155,3155,3155,0
20241202,204400,28104995225,3155,3155,3155,3155,0
20241202,204300,28104995225,3155,3155,3155,3155,0
20241202,204200,28104995225,3155,3155,3155,3155,0
20241202,204100,28104995225,3155,3155,3155,3155,0
20241202,204000,28104995225,3155,3155,3155,3155,0
20241202,203900,28104995225,3155,3155,3155,3155,0
20241202,203800,28104995225,3155,3155,3155,3155,0
20241202,203700,28104995225,3155,3155,3155,3155,0
20241202,203600,28104995225,3155,3155,3155,3155,0
20241202,203500,28104995225,3155,3155,3155,3155,0
20241202,203400,28104995225,3155,3155,3155,3155,0
20241202,203300,28104995225,3155,3155,3155,3155,0
20241202,203200,28104995225,3155,3155,3155,3155,0
20241202,203100,28104995225,3155,3155,3155,3155,0
20241202,203000,28104995225,3155,3155,3155,3155,0
20241202,202900,28104995225,3155,3155,3155,3155,0
20241202,202800,28104995225,3155,3155,3155,3155,39013
20241202,202700,28104995225,3155,3155,3155,3155,0
20241202,202600,28104995225,3155,3155,3155,3155,0
20241202,202500,28104995225,3155,3155,3155,3155,0
20241202,202400,28104995225,3155,3155,3155,3155,0
20241202,202300,28104995225,3155,3155,3155,3155,0
20241202,202200,28104995225,3155,3155,3155,3155,0
20241202,202100,28104995225,3155,3155,3155,3155,0
20241202,202000,28104995225,3155,3155,3155,3155,0
20241202,201900,28104995225,3155,3155,3155,3155,0
20241202,201800,28104995225,3155,3155,3155,3155,0
20241202,201700,28104995225,3155,3155,3155,3155,0
20241202,201600,28104995225,3155,3155,3155,3155,0
20241202,201500,28104995225,3155,3155,3155,3155,0
20241202,201400,28104995225,3155,3155,3155,3155,0
20241202,201300,28104995225,3155,3155,3155,3155,0
20241202,201200,28104995225,3155,3155,3155,3155,0
20241202,201100,28104995225,3155,3155,3155,3155,0
20241202,201000,28104995225,3155,3155,3155,3155,0
20241202,200900,28104995225,3155,3155,3155,3155,0
20241202,200800,28104995225,3155,3155,3155,3155,0
20241202,200700,28104995225,3155,3155,3155,3155,0
20241202,200600,28104995225,3155,3155,3155,3155,0
20241202,200500,28104995225,3155,3155,3155,3155,0
20241202,200400,28104995225,3155,3155,3155,3155,0
20241202,200300,28104995225,3155,3155,3155,3155,0
20241202,200200,28104995225,3155,3155,3155,3155,0
20241202,200100,28104995225,3155,3155,3155,3155,0
20241202,200000,28104995225,3155,3155,3155,3155,0
20241202,195900,28104995225,3155,3155,3155,3155,0
20241202,195800,28104995225,3155,3155,3155,3155,39013
20241202,195700,28104995225,3155,3155,3155,3155,0
20241202,195600,28104995225,3155,3155,3155,3155,0
20241202,195500,28104995225,3155,3155,3155,3155,0
20241202,195400,28104995225,3155,3155,3155,3155,0
20241202,195300,28104995225,3155,3155,3155,3155,0
20241202,195200,28104995225,3155,3155,3155,3155,0
20241202,195100,28104995225,3155,3155,3155,3155,0
20241202,195000,28104995225,3155,3155,3155,3155,0
20241202,194900,28104995225,3155,3155,3155,3155,0
20241202,194800,28104995225,3155,3155,3155,3155,0
20241202,194700,28104995225,3155,3155,3155,3155,0
20241202,194600,28104995225,3155,3155,3155,3155,0
20241202,194500,28104995225,3155,3155,3155,3155,0
20241202,194400,28104995225,3155,3155,3155,3155,0
20241202,194300,28104995225,3155,3155,3155,3155,0
20241202,194200,28104995225,3155,3155,3155,3155,0
20241202,194100,28104995225,3155,3155,3155,3155,0
20241202,194000,28104995225,3155,3155,3155,3155,0
20241202,193900,28104995225,3155,3155,3155,3155,0
20241202,193800,28104995225,3155,3155,3155,3155,0
20241202,193700,28104995225,3155,3155,3155,3155,0
20241202,193600,28104995225,3155,3155,3155,3155,0
20241202,193500,28104995225,3155,3155,3155,3155,0
20241202,193400,28104995225,3155,3155,3155,3155,0
20241202,193300,28104995225,3155,3155,3155,3155,0
20241202,193200,28104995225,3155,3155,3155,3155,0
20241202,193100,28104995225,3155,3155,3155,3155,0
20241202,193000,28104995225,3155,3155,3155,3155,0
20241202,192900,28104995225,3155,3155,3155,3155,0
20241202,192800,28104995225,3155,3155,3155,3155,39013
20241202,192700,28104995225,3155,3155,3155,3155,0
20241202,192600,28104995225,3155,3155,3155,3155,0
20241202,192500,28104995225,3155,3155,3155,3155,0
20241202,192400,28104995225,3155,3155,3155,3155,0
20241202,192300,28104995225,3155,3155,3155,3155,0
20241202,192200,28104995225,3155,3155,3155,3155,0
20241202,192100,28104995225,3155,3155,3155,3155,0
20241202,192000,28104995225,3155,3155,3155,3155,0
20241202,191900,28104995225,3155,3155,3155,3155,0
20241202,191800,28104995225,3155,3155,3155,3155,0
20241202,191700,28104995225,3155,3155,3155,3155,0
20241202,191600,28104995225,3155,3155,3155,3155,0
20241202,191500,28104995225,3155,3155,3155,3155,0
20241202,191400,28104995225,3155,3155,3155,3155,0
20241202,191300,28104995225,3155,3155,3155,3155,0
20241202,191200,28104995225,3155,3155,3155,3155,0
20241202,191100,28104995225,3155,3155,3155,3155,0
20241202,191000,28104995225,3155,3155,3155,3155,0
20241202,190900,28104995225,3155,3155,3155,3155,0
20241202,190800,28104995225,3155,3155,3155,3155,0
20241202,190700,28104995225,3155,3155,3155,3155,0
20241202,190600,28104995225,3155,3155,3155,3155,0
20241202,190500,28104995225,3155,3155,3155,3155,0
20241202,190400,28104995225,3155,3155,3155,3155,0
20241202,190300,28104995225,3155,3155,3155,3155,0
20241202,190200,28104995225,3155,3155,3155,3155,0
20241202,190100,28104995225,3155,3155,3155,3155,0
20241202,190000,28104995225,3155,3155,3155,3155,0
20241202,185900,28104995225,3155,3155,3155,3155,0
20241202,185800,28104995225,3155,3155,3155,3155,39013
20241202,185700,28104995225,3155,3155,3155,3155,0
20241202,185600,28104995225,3155,3155,3155,3155,0
20241202,185500,28104995225,3155,3155,3155,3155,0
20241202,185400,28104995225,3155,3155,3155,3155,0
20241202,185300,28104995225,3155,3155,3155,3155,0
20241202,185200,28104995225,3155,3155,3155,3155,0
20241202,185100,28104995225,3155,3155,3155,3155,0
20241202,185000,28104995225,3155,3155,3155,3155,0
20241202,184900,28104995225,3155,3155,3155,3155,0
20241202,184800,28104995225,3155,3155,3155,3155,0
20241202,184700,28104995225,3155,3155,3155,3155,0
20241202,184600,28104995225,3155,3155,3155,3155,0
20241202,184500,28104995225,3155,3155,3155,3155,0
20241202,184400,28104995225,3155,3155,3155,3155,0
20241202,184300,28104995225,3155,3155,3155,3155,0
20241202,184200,28104995225,3155,3155,3155,3155,0
20241202,184100,28104995225,3155,3155,3155,3155,0
20241202,184000,28104995225,3155,3155,3155,3155,0
20241202,183900,28104995225,3155,3155,3155,3155,0
20241202,183800,28104995225,3155,3155,3155,3155,0
20241202,183700,28104995225,3155,3155,3155,3155,0
20241202,183600,28104995225,3155,3155,3155,3155,0
20241202,183500,28104995225,3155,3155,3155,3155,0
20241202,183400,28104995225,3155,3155,3155,3155,0
20241202,183300,28104995225,3155,3155,3155,3155,0
20241202,183200,28104995225,3155,3155,3155,3155,0
20241202,183100,28104995225,3155,3155,3155,3155,0
20241202,183000,28104995225,3155,3155,3155,3155,0
20241202,182900,28104995225,3155,3155,3155,3155,0
20241202,182800,28104995225,3155,3155,3155,3155,39013
20241202,182700,28104995225,3155,3155,3155,3155,0
20241202,182600,28104995225,3155,3155,3155,3155,0
20241202,182500,28104995225,3155,3155,3155,3155,0
20241202,182400,28104995225,3155,3155,3155,3155,0
20241202,182300,28104995225,3155,3155,3155,3155,0
20241202,182200,28104995225,3155,3155,3155,3155,0
20241202,182100,28104995225,3155,3155,3155,3155,0
20241202,182000,28104995225,3155,3155,3155,3155,0
20241202,181900,28104995225,3155,3155,3155,3155,0
20241202,181800,28104995225,3155,3155,3155,3155,0
20241202,181700,28104995225,3155,3155,3155,3155,0
20241202,181600,28104995225,3155,3155,3155,3155,0
20241202,181500,28104995225,3155,3155,3155,3155,0
20241202,181400,28104995225,3155,3155,3155,3155,0
20241202,181300,28104995225,3155,3155,3155,3155,0
20241202,181200,28104995225,3155,3155,3155,3155,0
20241202,181100,28104995225,3155,3155,3155,3155,0
20241202,181000,28104995225,3155,3155,3155,3155,0
20241202,180900,28104995225,3155,3155,3155,3155,0
20241202,180800,28104995225,3155,3155,3155,3155,0
20241202,180700,28104995225,3155,3155,3155,3155,0
20241202,180600,28104995225,3155,3155,3155,3155,0
20241202,180500,28104995225,3155,3155,3155,3155,0
20241202,180400,28104995225,3155,3155,3155,3155,0
20241202,180300,28104995225,3155,3155,3155,3155,0
20241202,180200,28104995225,3155,3155,3155,3155,0
20241202,180100,28104995225,3155,3155,3155,3155,0
20241202,180000,28104995225,3155,3155,3155,3155,0
20241202,175900,28104995225,3155,3155,3155,3155,0
20241202,175800,28104995225,3155,3155,3155,3155,39013
20241202,175700,28104995225,3155,3155,3155,3155,0
20241202,175600,28104995225,3155,3155,3155,3155,0
20241202,175500,28104995225,3155,3155,3155,3155,0
20241202,175400,28104995225,3155,3155,3155,3155,0
20241202,175300,28104995225,3155,3155,3155,3155,0
20241202,175200,28104995225,3155,3155,3155,3155,0
20241202,175100,28104995225,3155,3155,3155,3155,0
20241202,175000,28104995225,3155,3155,3155,3155,0
20241202,174900,28104995225,3155,3155,3155,3155,0
20241202,174800,28104995225,3155,3155,3155,3155,0
20241202,174700,28104995225,3155,3155,3155,3155,0
20241202,174600,28104995225,3155,3155,3155,3155,0
20241202,174500,28104995225,3155,3155,3155,3155,0
20241202,174400,28104995225,3155,3155,3155,3155,0
20241202,174300,28104995225,3155,3155,3155,3155,0
20241202,174200,28104995225,3155,3155,3155,3155,0
20241202,174100,28104995225,3155,3155,3155,3155,0
20241202,174000,28104995225,3155,3155,3155,3155,0
20241202,173900,28104995225,3155,3155,3155,3155,0
20241202,173800,28104995225,3155,3155,3155,3155,0
20241202,173700,28104995225,3155,3155,3155,3155,0
20241202,173600,28104995225,3155,3155,3155,3155,0
20241202,173500,28104995225,3155,3155,3155,3155,0
20241202,173400,28104995225,3155,3155,3155,3155,0
20241202,173300,28104995225,3155,3155,3155,3155,0
20241202,173200,28104995225,3155,3155,3155,3155,0
20241202,173100,28104995225,3155,3155,3155,3155,0
20241202,173000,28104995225,3155,3155,3155,3155,0
20241202,172900,28104995225,3155,3155,3155,3155,0
20241202,172800,28104995225,3155,3155,3155,3155,39013
20241202,172700,28104995225,3155,3155,3155,3155,0
20241202,172600,28104995225,3155,3155,3155,3155,0
20241202,172500,28104995225,3155,3155,3155,3155,0
20241202,172400,28104995225,3155,3155,3155,3155,0
20241202,172300,28104995225,3155,3155,3155,3155,0
20241202,172200,28104995225,3155,3155,3155,3155,0
20241202,172100,28104995225,3155,3155,3155,3155,0
20241202,172000,28104995225,3155,3155,3155,3155,0
20241202,171900,28104995225,3155,3155,3155,3155,0
20241202,171800,28104995225,3155,3155,3155,3155,0
20241202,171700,28104995225,3155,3155,3155,3155,0
20241202,171600,28104995225,3155,3155,3155,3155,0
20241202,171500,28104995225,3155,3155,3155,3155,0
20241202,171400,28104995225,3155,3155,3155,3155,0
20241202,171300,28104995225,3155,3155,3155,3155,0
20241202,171200,28104995225,3155,3155,3155,3155,0
20241202,171100,28104995225,3155,3155,3155,3155,0
20241202,171000,28104995225,3155,3155,3155,3155,0
20241202,170900,28104995225,3155,3155,3155,3155,0
20241202,170800,28104995225,3155,3155,3155,3155,0
20241202,170700,28104995225,3155,3155,3155,3155,0
20241202,170600,28104995225,3155,3155,3155,3155,0
20241202,170500,28104995225,3155,3155,3155,3155,0
20241202,170400,28104995225,3155,3155,3155,3155,0
20241202,170300,28104995225,3155,3155,3155,3155,0
20241202,170200,28104995225,3155,3155,3155,3155,0
20241202,170100,28104995225,3155,3155,3155,3155,0
20241202,170000,28104995225,3155,3155,3155,3155,0
20241202,165900,28104995225,3155,3155,3155,3155,0
20241202,165800,28104995225,3155,3155,3155,3155,39013
20241202,165700,28104995225,3155,3155,3155,3155,0
20241202,165600,28104995225,3155,3155,3155,3155,0
20241202,165500,28104995225,3155,3155,3155,3155,0
20241202,165400,28104995225,3155,3155,3155,3155,0
20241202,165300,28104995225,3155,3155,3155,3155,0
20241202,165200,28104995225,3155,3155,3155,3155,0
20241202,165100,28104995225,3155,3155,3155,3155,0
20241202,165000,28104995225,3155,3155,3155,3155,0
20241202,164900,28104995225,3155,3155,3155,3155,0
20241202,164800,28104995225,3155,3155,3155,3155,0
20241202,164700,28104995225,3155,3155,3155,3155,0
20241202,164600,28104995225,3155,3155,3155,3155,0
20241202,164500,28104995225,3155,3155,3155,3155,0
20241202,164400,28104995225,3155,3155,3155,3155,0
20241202,164300,28104995225,3155,3155,3155,3155,0
20241202,164200,28104995225,3155,3155,3155,3155,0
20241202,164100,28104995225,3155,3155,3155,3155,0
20241202,164000,28104995225,3155,3155,3155,3155,0
20241202,163900,28104995225,3155,3155,3155,3155,0
20241202,163800,28104995225,3155,3155,3155,3155,0
20241202,163700,28104995225,3155,3155,3155,3155,0
20241202,163600,28104995225,3155,3155,3155,3155,0
20241202,163500,28104995225,3155,3155,3155,3155,0
20241202,163400,28104995225,3155,3155,3155,3155,0
20241202,163300,28104995225,3155,3155,3155,3155,0
20241202,163200,28104995225,3155,3155,3155,3155,0
20241202,163100,28104995225,3155,3155,3155,3155,0
20241202,163000,28104995225,3155,3155,3155,3155,0
20241202,162900,28104995225,3155,3155,3155,3155,0
20241202,162800,28104995225,3155,3155,3155,3155,39013
20241202,162700,28104995225,3155,3155,3155,3155,0
20241202,162600,28104995225,3155,3155,3155,3155,0
20241202,162500,28104995225,3155,3155,3155,3155,0
20241202,162400,28104995225,3155,3155,3155,3155,0
20241202,162300,28104995225,3155,3155,3155,3155,0
20241202,162200,28104995225,3155,3155,3155,3155,0
20241202,162100,28104995225,3155,3155,3155,3155,0
20241202,162000,28104995225,3155,3155,3155,3155,0
20241202,161900,28104995225,3155,3155,3155,3155,0
20241202,161800,28104995225,3155,3155,3155,3155,0
20241202,161700,28104995225,3155,3155,3155,3155,0
20241202,161600,28104995225,3155,3155,3155,3155,0
20241202,161500,28104995225,3155,3155,3155,3155,0
20241202,161400,28104995225,3155,3155,3155,3155,0
20241202,161300,28104995225,3155,3155,3155,3155,0
20241202,161200,28104995225,3155,3155,3155,3155,0
20241202,161100,28104995225,3155,3155,3155,3155,0
20241202,161000,28104995225,3155,3155,3155,3155,0
20241202,160900,28104995225,3155,3155,3155,3155,0
20241202,160800,28104995225,3155,3155,3155,3155,0
20241202,160700,28104995225,3155,3155,3155,3155,0
20241202,160600,28104995225,3155,3155,3155,3155,0
20241202,160500,28104995225,3155,3155,3155,3155,0
20241202,160400,28104995225,3155,3155,3155,3155,0
20241202,160300,28104995225,3155,3155,3155,3155,0
20241202,160200,28104995225,3155,3155,3155,3155,0
20241202,160100,28104995225,3155,3155,3155,3155,0
20241202,160000,28104995225,3155,3155,3155,3155,0
20241202,155900,28104995225,3155,3155,3155,3155,0
20241202,155800,28104995225,3155,3155,3155,3155,39013
20241202,155700,28104995225,3155,3155,3155,3155,0
20241202,155600,28104995225,3155,3155,3155,3155,0
20241202,155500,28104995225,3155,3155,3155,3155,0
20241202,155400,28104995225,3155,3155,3155,3155,0
20241202,155300,28104995225,3155,3155,3155,3155,0
20241202,155200,28104995225,3155,3155,3155,3155,0
20241202,155100,28104995225,3155,3155,3155,3155,0
20241202,155000,28104995225,3155,3155,3155,3155,0
20241202,154900,28104995225,3155,3155,3155,3155,0
20241202,154800,28104995225,3155,3155,3155,3155,0
20241202,154700,28104995225,3155,3155,3155,3155,0
20241202,154600,28104995225,3155,3155,3155,3155,0
20241202,154500,28104995225,3155,3155,3155,3155,0
20241202,154400,28104995225,3155,3155,3155,3155,0
20241202,154300,28104995225,3155,3155,3155,3155,0
20241202,154200,28104995225,3155,3155,3155,3155,0
20241202,154100,28104995225,3155,3155,3155,3155,0
20241202,154000,28104995225,3155,3155,3155,3155,0
20241202,153900,28104995225,3155,3155,3155,3155,0
20241202,153800,28104995225,3155,3155,3155,3155,0
20241202,153700,28104995225,3155,3155,3155,3155,0
20241202,153600,28104995225,3155,3155,3155,3155,0
20241202,153500,28104995225,3155,3155,3155,3155,0
20241202,153400,28104995225,3155,3155,3155,3155,0
20241202,153300,28104995225,3155,3155,3155,3155,0
20241202,153200,28104995225,3155,3155,3155,3155,0
20241202,153100,28104995225,3155,3155,3155,3155,0
20241202,153000,28104995225,3155,3155,3155,3155,39013
20241202,152900,27981909210,3155,3155,3155,3155,0
20241202,152800,27981909210,3155,3155,3155,3155,0
20241202,152700,27981909210,3155,3155,3155,3155,0
20241202,152600,27981909210,3155,3155,3155,3155,0
20241202,152500,27981909210,3155,3155,3155,3155,0
20241202,152400,27981909210,3155,3155,3155,3155,0
20241202,152300,27981909210,3155,3155,3155,3155,0
20241202,152200,27981909210,3155,3155,3155,3155,0
20241202,152100,27981909210,3155,3155,3155,3155,0
20241202,152000,27981909210,3155,3155,3155,3155,0
20241202,151900,27981909210,3155,3140,3160,3140,15100
20241202,151800,27934347390,3140,3145,3150,3140,11578
20241202,151700,27897962275,3145,3150,3160,3145,10930
20241202,151600,27863515540,3150,3135,3155,3130,15770
20241202,151500,27813891590,3140,3125,3140,3120,7933
20241202,151400,27788982140,3125,3125,3150,3120,10873
20241202,151300,27754874380,3130,3115,3130,3115,8041
20241202,151200,27729779775,3110,3095,3110,3095,9465
20241202,151100,27700406540,3095,3095,3100,3095,3546
20241202,151000,27689426310,3100,3095,3100,3090,9775
20241202,150900,27659159620,3095,3100,3100,3090,11414
20241202,150800,27623812685,3100,3100,3100,3100,7355
20241202,150700,27601012185,3100,3115,3115,3095,11582
20241202,150600,27565090415,3115,3105,3115,3100,3284
20241202,150500,27554900220,3105,3110,3120,3105,13480
20241202,150400,27512970755,3110,3110,3115,3110,3263
20241202,150300,27502814830,3110,3095,3115,3095,5784
20241202,150200,27484887510,3090,3095,3105,3090,3778
20241202,150100,27473189550,3095,3105,3105,3095,9435
20241202,150000,27443952995,3100,3110,3120,3100,5864
20241202,145900,27425737010,3120,3115,3120,3110,2563
20241202,145800,27417741220,3110,3110,3110,3105,2220
20241202,145700,27410837025,3115,3120,3120,3110,10042
20241202,145600,27379541035,3120,3110,3120,3105,1424
20241202,145500,27375108600,3110,3105,3110,3100,3548
20241202,145400,27364089930,3100,3090,3110,3090,9239
20241202,145300,27335461160,3095,3095,3100,3090,3453
20241202,145200,27324774125,3095,3100,3100,3095,1091
20241202,145100,27321395775,3095,3105,3105,3095,2707
20241202,145000,27313004505,3100,3100,3100,3100,3260
20241202,144900,27302898505,3100,3110,3110,3095,6852
20241202,144800,27281672895,3100,3105,3105,3100,2751
20241202,144700,27273139535,3105,3110,3110,3100,3679
20241202,144600,27261723510,3110,3110,3110,3100,4843
20241202,144500,27246700115,3110,3115,3115,3105,4608
20241202,144400,27232363525,3110,3100,3115,3100,7506
20241202,144300,27209035565,3100,3095,3100,3095,4853
20241202,144200,27193993565,3095,3105,3105,3095,4043
20241202,144100,27181460670,3100,3110,3110,3100,3050
20241202,144000,27171988715,3110,3105,3110,3090,12558
20241202,143900,27133077300,3105,3100,3105,3090,7472
20241202,143800,27109922905,3110,3100,3115,3095,12601
20241202,143700,27070786925,3100,3095,3110,3090,10615
20241202,143600,27037882050,3110,3095,3110,3090,27416
20241202,143500,26952984200,3095,3100,3105,3090,45078
20241202,143400,26813322665,3100,3110,3110,3100,20198
20241202,143300,26750626135,3110,3110,3120,3110,12804
20241202,143200,26710789125,3115,3120,3125,3110,11474
20241202,143100,26675021960,3125,3125,3125,3120,4615
20241202,143000,26660600110,3125,3125,3130,3120,3137
20241202,142900,26650804205,3125,3120,3130,3120,4059
20241202,142800,26638129755,3120,3130,3130,3120,10458
20241202,142700,26605442110,3130,3135,3135,3130,3871
20241202,142600,26593325775,3135,3130,3135,3130,12456
20241202,142500,26554328160,3135,3130,3135,3130,9283
20241202,142400,26525265380,3130,3135,3135,3130,4890
20241202,142300,26509958015,3135,3140,3140,3130,9151
20241202,142200,26481279285,3140,3135,3140,3135,1576
20241202,142100,26476338035,3135,3135,3140,3135,1559
20241202,142000,26471450555,3135,3135,3135,3130,8085
20241202,141900,26446109370,3135,3140,3145,3135,2891
20241202,141800,26437038585,3140,3150,3150,3135,1220
20241202,141700,26433212970,3145,3140,3145,3140,2164
20241202,141600,26426414890,3140,3145,3145,3140,3297
20241202,141500,26416058560,3140,3145,3145,3140,471
20241202,141400,26414577600,3145,3140,3145,3135,3205
20241202,141300,26404519080,3140,3140,3140,3135,1115
20241202,141200,26401023085,3140,3150,3150,3130,20270
20241202,141100,26337490690,3150,3140,3150,3140,3176
20241202,141000,26327491355,3140,3140,3150,3140,3117
20241202,140900,26317696445,3140,3140,3140,3135,2241
20241202,140800,26310659725,3140,3140,3140,3135,2925
20241202,140700,26301482415,3135,3135,3140,3135,2542
20241202,140600,26293509805,3135,3135,3135,3135,4534
20241202,140500,26279295715,3135,3135,3140,3135,5635
20241202,140400,26261624230,3135,3135,3140,3135,2883
20241202,140300,26252585295,3135,3140,3140,3135,1874
20241202,140200,26246709255,3140,3135,3140,3135,1158
20241202,140100,26243077465,3130,3140,3140,3130,14813
20241202,140000,26196619840,3140,3140,3145,3140,3758
20241202,135900,26184819695,3140,3145,3150,3135,17054
20241202,135800,26131271295,3145,3150,3150,3145,5544
20241202,135700,26113835385,3140,3150,3155,3140,5444
20241202,135600,26096712695,3155,3150,3155,3145,1415
20241202,135500,26092256175,3145,3145,3150,3140,7164
20241202,135400,26069715020,3145,3155,3160,3140,8531
20241202,135300,26042862510,3155,3140,3170,3140,21324
20241202,135200,25975568495,3140,3145,3155,3135,13226
20241202,135100,25934001145,3150,3135,3150,3135,2874
20241202,135000,25924973145,3140,3140,3150,3135,4487
20241202,134900,25910882665,3140,3155,3165,3140,7128
20241202,134800,25888397850,3160,3140,3160,3135,27242
20241202,134700,25802825435,3135,3140,3140,3135,6230
20241202,134600,25783288840,3140,3135,3140,3135,923
20241202,134500,25780395230,3135,3135,3140,3135,1955
20241202,134400,25774266280,3135,3135,3135,3135,1918
20241202,134300,25768253350,3135,3140,3140,3135,5658
20241202,134200,25750513220,3145,3140,3145,3135,3691
20241202,134100,25738914930,3145,3140,3145,3130,32315
20241202,134000,25637598105,3140,3140,3140,3140,64
20241202,133900,25637397145,3135,3145,3145,3135,18659
20241202,133800,25578821205,3155,3155,3155,3140,6047
20241202,133700,25559811740,3155,3155,3165,3150,4280
20241202,133600,25546281255,3150,3150,3165,3150,4972
20241202,133500,25530585265,3145,3150,3150,3140,2050
20241202,133400,25524135690,3150,3140,3150,3140,3759
20241202,133300,25512311115,3140,3160,3160,3140,12010
20241202,133200,25474471680,3160,3150,3160,3150,1831
20241202,133100,25468697370,3150,3150,3155,3145,4345
20241202,133000,25455012620,3150,3150,3150,3145,4194
20241202,132900,25441806505,3155,3140,3160,3140,3623
20241202,132800,25430399120,3145,3140,3145,3140,3112
20241202,132700,25420622050,3145,3145,3145,3135,3619
20241202,132600,25409260055,3145,3135,3145,3130,8724
20241202,132500,25381887280,3135,3130,3140,3130,2288
20241202,132400,25374724840,3130,3135,3135,3130,3127
20241202,132300,25364936510,3135,3140,3140,3130,2098
20241202,132200,25358363555,3130,3135,3135,3130,8834
20241202,132100,25330679950,3135,3125,3135,3125,3234
20241202,132000,25320554450,3125,3145,3145,3125,34707
20241202,131900,25211831845,3145,3140,3145,3140,686
20241202,131800,25209677775,3140,3135,3145,3135,3903
20241202,131700,25197439795,3140,3140,3140,3135,23150
20241202,131600,25124831155,3145,3145,3145,3140,2364
20241202,131500,25117397900,3140,3140,3145,3140,3540
20241202,131400,25106281220,3145,3140,3145,3140,880
20241202,131300,25103516930,3140,3140,3145,3140,7411
20241202,131200,25080246090,3140,3150,3150,3140,9640
20241202,131100,25049903690,3150,3155,3160,3150,2876
20241202,131000,25040822735,3160,3165,3165,3155,911
20241202,130900,25037947545,3165,3165,3170,3165,2641
20241202,130800,25029588760,3165,3165,3170,3165,3003
20241202,130700,25020074920,3165,3155,3165,3155,4076
20241202,130600,25007198870,3155,3155,3160,3155,4833
20241202,130500,24991933795,3155,3155,3160,3155,1856
20241202,130400,24986074950,3155,3160,3160,3155,3205
20241202,130300,24975960535,3160,3155,3160,3150,8760
20241202,130200,24948354335,3150,3160,3160,3150,3129
20241202,130100,24938494540,3160,3155,3165,3155,2205
20241202,130000,24931524210,3160,3155,3165,3150,8809
20241202,125900,24903688060,3170,3135,3170,3130,19860
20241202,125800,24841204905,3135,3135,3135,3130,4287
20241202,125700,24827777375,3135,3140,3140,3135,13122
20241202,125600,24786633775,3140,3145,3145,3135,7579
20241202,125500,24762823600,3145,3160,3160,3145,5767
20241202,125400,24744644235,3160,3160,3160,3155,4004
20241202,125300,24732004690,3160,3170,3170,3160,5607
20241202,125200,24714278265,3170,3180,3180,3165,5620
20241202,125100,24696443630,3185,3175,3185,3175,9416
20241202,125000,24666493100,3180,3170,3190,3170,18868
20241202,124900,24606473420,3180,3155,3180,3155,12538
20241202,124800,24566809940,3155,3135,3160,3135,6690
20241202,124700,24545750175,3140,3135,3140,3135,6205
20241202,124600,24526296560,3135,3140,3140,3135,2775
20241202,124500,24517596920,3140,3135,3145,3135,3782
20241202,124400,24505726870,3135,3140,3140,3135,627
20241202,124300,24503759295,3135,3140,3145,3135,6986
20241202,124200,24481825800,3140,3150,3150,3140,3714
20241202,124100,24470142970,3150,3150,3150,3145,646
20241202,124000,24468108490,3145,3145,3150,3145,1579
20241202,123900,24463140845,3145,3150,3155,3145,3485
20241202,123800,24452162730,3150,3145,3150,3140,6599
20241202,123700,24431396880,3145,3140,3145,3140,3143
20241202,123600,24421518755,3140,3140,3145,3140,1640
20241202,123500,24416364820,3140,3130,3140,3130,8014
20241202,123400,24391228290,3130,3125,3130,3125,6745
20241202,123300,24370125175,3130,3125,3130,3125,1871
20241202,123200,24364275340,3125,3125,3130,3125,5203
20241202,123100,24348000790,3125,3125,3130,3120,3368
20241202,123000,24337473505,3115,3105,3125,3100,20724
20241202,122900,24272991540,3110,3105,3110,3100,16184
20241202,122800,24222725580,3105,3115,3115,3105,15759
20241202,122700,24173773265,3110,3115,3120,3110,19475
20241202,122600,24113147150,3115,3115,3125,3110,13918
20241202,122500,24069813170,3110,3130,3130,3110,23877
20241202,122400,23995348135,3135,3150,3150,3125,67717
20241202,122300,23783011025,3155,3140,3155,3140,2475
20241202,122200,23775224965,3140,3150,3150,3140,2356
20241202,122100,23767821925,3145,3145,3150,3145,3112
20241202,122000,23758032680,3145,3150,3150,3140,12713
20241202,121900,23718079690,3145,3145,3150,3140,3727
20241202,121800,23706359095,3145,3140,3145,3140,4086
20241202,121700,23693518450,3140,3140,3145,3140,6576
20241202,121600,23672859160,3140,3145,3145,3140,2789
20241202,121500,23664090250,3145,3140,3150,3140,4578
20241202,121400,23649715040,3140,3140,3155,3135,26879
20241202,121300,23565293820,3140,3145,3155,3140,10940
20241202,121200,23530903130,3145,3155,3160,3145,9223
20241202,121100,23501853475,3155,3150,3160,3150,13282
20241202,121000,23460006685,3150,3160,3170,3140,34313
20241202,120900,23351823090,3165,3180,3185,3160,17409
20241202,120800,23296628260,3180,3175,3180,3175,4101
20241202,120700,23283602395,3180,3180,3180,3175,20042
20241202,120600,23219919920,3185,3195,3195,3180,8227
20241202,120500,23193701095,3195,3185,3195,3180,1625
20241202,120400,23188518880,3195,3195,3195,3180,4821
20241202,120300,23173157650,3195,3190,3195,3180,7752
20241202,120200,23148459375,3190,3190,3190,3180,962
20241202,120100,23145392120,3190,3180,3195,3175,3882
20241202,120000,23133026265,3175,3175,3180,3175,1545
20241202,115900,23128119320,3175,3185,3195,3175,8188
20241202,115800,23102066100,3185,3180,3195,3175,7067
20241202,115700,23079555655,3175,3170,3180,3170,9244
20241202,115600,23050207050,3170,3150,3180,3150,27597
20241202,115500,22962908625,3150,3155,3155,3150,13687
20241202,115400,22919788590,3155,3150,3160,3150,15687
20241202,115300,22870301310,3150,3155,3160,3150,24536
20241202,115200,22792950720,3160,3160,3170,3160,14505
20241202,115100,22747074625,3160,3170,3170,3160,18759
20241202,115000,22687769405,3165,3175,3175,3165,13290
20241202,114900,22645643300,3170,3180,3185,3170,7558
20241202,114800,22621626090,3180,3180,3185,3170,23663
20241202,114700,22546439130,3180,3185,3185,3180,9640
20241202,114600,22515772590,3185,3185,3190,3180,14396
20241202,114500,22469927230,3190,3200,3200,3185,14368
20241202,114400,22424083855,3200,3205,3220,3200,10385
20241202,114300,22390830685,3205,3225,3225,3205,18604
20241202,114200,22331005435,3225,3220,3230,3215,4250
20241202,114100,22317303905,3215,3215,3225,3215,6685
20241202,114000,22295776930,3215,3215,3220,3215,4471
20241202,113900,22281402655,3215,3210,3215,3210,1752
20241202,113800,22275775485,3215,3205,3215,3205,11211
20241202,113700,22239781565,3205,3200,3210,3190,9424
20241202,113600,22209612360,3185,3200,3200,3185,37523
20241202,113500,22089958155,3200,3205,3205,3200,21275
20241202,113400,22021875335,3205,3210,3215,3200,23898
20241202,113300,21945209940,3210,3210,3215,3210,9649
20241202,113200,21914220715,3215,3220,3225,3210,17993
20241202,113100,21856377675,3220,3235,3235,3220,30800
20241202,113000,21757009855,3235,3230,3235,3230,12907
20241202,112900,21715309410,3230,3235,3240,3230,7721
20241202,112800,21690333950,3235,3240,3240,3235,13284
20241202,112700,21647358705,3240,3240,3245,3235,9709
20241202,112600,21615936905,3240,3245,3245,3235,5781
20241202,112500,21597203500,3240,3245,3245,3240,4657
20241202,112400,21582112170,3245,3250,3250,3240,7909
20241202,112300,21556471115,3240,3240,3250,3240,6439
20241202,112200,21535606535,3250,3255,3255,3240,3863
20241202,112100,21523061800,3250,3240,3255,3240,9643
20241202,112000,21491722160,3245,3245,3245,3240,3801
20241202,111900,21479400650,3240,3250,3250,3240,21581
20241202,111800,21409432330,3245,3250,3265,3245,9731
20241202,111700,21377776095,3255,3245,3255,3240,11773
20241202,111600,21339557120,3245,3245,3245,3240,5438
20241202,111500,21321935230,3240,3245,3245,3240,2998
20241202,111400,21312210095,3240,3235,3250,3235,5891
20241202,111300,21293117580,3235,3245,3245,3235,20961
20241202,111200,21225222545,3245,3260,3260,3245,3348
20241202,111100,21214344695,3260,3245,3260,3245,7241
20241202,111000,21190801160,3245,3245,3250,3240,4291
20241202,110900,21176879100,3245,3240,3245,3240,7422
20241202,110800,21152822105,3240,3250,3250,3240,20118
20241202,110700,21087591960,3245,3245,3250,3240,6997
20241202,110600,21064898995,3240,3240,3245,3240,13212
20241202,110500,21022067315,3240,3245,3250,3240,16014
20241202,110400,20970154855,3245,3250,3250,3245,16450
20241202,110300,20916719125,3255,3260,3265,3250,9633
20241202,110200,20885328290,3260,3260,3260,3250,6513
20241202,110100,20864125530,3265,3255,3265,3250,8598
20241202,110000,20836139045,3245,3235,3255,3230,15494
20241202,105900,20785881180,3235,3265,3270,3230,89446
20241202,105800,20495189340,3260,3265,3275,3260,13017
20241202,105700,20452701315,3260,3285,3285,3255,47635
20241202,105600,20297251460,3270,3280,3290,3260,33429
20241202,105500,20187827540,3280,3275,3285,3265,34366
20241202,105400,20075333015,3275,3290,3295,3275,15101
20241202,105300,20025751040,3290,3330,3335,3285,64678
20241202,105200,19812050255,3330,3330,3330,3320,20090
20241202,105100,19745259545,3330,3315,3360,3310,74976
20241202,105000,19495336570,3315,3315,3330,3310,29505
20241202,104900,19397458730,3315,3340,3360,3310,160630
20241202,104800,18860324660,3340,3310,3350,3310,142969
20241202,104700,18383984930,3310,3265,3310,3265,46679
20241202,104600,18230093680,3265,3265,3275,3265,3557
20241202,104500,18218474925,3270,3280,3285,3270,12644
20241202,104400,18177075290,3280,3280,3285,3275,10172
20241202,104300,18143734190,3275,3285,3295,3275,6843
20241202,104200,18121273670,3295,3280,3295,3275,15186
20241202,104100,18071419580,3285,3285,3290,3280,2200
20241202,104000,18064194945,3290,3295,3305,3280,12919
20241202,103900,18021650655,3300,3295,3305,3295,13999
20241202,103800,17975463345,3295,3285,3305,3280,37548
20241202,103700,17851658305,3290,3290,3300,3280,49001
20241202,103600,17690247335,3290,3280,3290,3280,5150
20241202,103500,17673332825,3280,3265,3280,3260,13345
20241202,103400,17629658045,3265,3265,3265,3265,7422
20241202,103300,17605425215,3265,3265,3270,3265,5816
20241202,103200,17586433190,3265,3260,3275,3260,12047
20241202,103100,17547088125,3260,3265,3265,3260,3234
20241202,103000,17536537750,3265,3265,3270,3260,4677
20241202,102900,17521251950,3265,3265,3265,3255,10948
20241202,102800,17485539745,3265,3275,3275,3265,1539
20241202,102700,17480510795,3260,3260,3285,3255,17447
20241202,102600,17423630425,3260,3275,3285,3260,12294
20241202,102500,17383502860,3270,3295,3295,3270,13160
20241202,102400,17340288050,3295,3295,3300,3290,30546
20241202,102300,17239601175,3295,3275,3295,3270,41414
20241202,102200,17103524400,3270,3270,3275,3265,15094
20241202,102100,17054174210,3270,3290,3290,3270,11418
20241202,102000,17016687275,3290,3280,3295,3280,26142
20241202,101900,16930727795,3285,3270,3285,3265,35831
20241202,101800,16813348135,3270,3275,3275,3270,12463
20241202,101700,16772571250,3270,3260,3275,3250,13541
20241202,101600,16728398670,3260,3250,3260,3245,7851
20241202,101500,16702886285,3250,3250,3250,3245,9393
20241202,101400,16672389220,3250,3250,3255,3245,3589
20241202,101300,16660727180,3250,3250,3255,3245,5746
20241202,101200,16642055870,3240,3235,3250,3230,13134
20241202,101100,16599514870,3235,3240,3245,3230,13142
20241202,101000,16556979440,3240,3245,3245,3235,17413
20241202,100900,16500572075,3240,3260,3260,3240,56266
20241202,100800,16317674860,3260,3260,3265,3255,8694
20241202,100700,16289345940,3260,3265,3275,3260,13180
20241202,100600,16246317890,3265,3270,3280,3265,15808
20241202,100500,16194623310,3275,3290,3295,3270,53988
20241202,100400,16017247070,3295,3280,3295,3270,25337
20241202,100300,15933913175,3270,3275,3295,3270,41705
20241202,100200,15796971505,3280,3255,3280,3255,37736
20241202,100100,15673544460,3255,3255,3270,3255,19311
20241202,100000,15610589455,3250,3270,3275,3250,46551
20241202,095900,15458952630,3270,3260,3280,3260,13937
20241202,095800,15413355250,3265,3270,3270,3255,40301
20241202,095700,15281865555,3275,3270,3275,3265,7306
20241202,095600,15257967410,3270,3275,3285,3270,13141
20241202,095500,15214924945,3270,3295,3295,3270,11546
20241202,095400,15177056445,3290,3305,3315,3290,32930
20241202,095300,15068231265,3310,3285,3325,3285,130420
20241202,095200,14636821760,3290,3275,3295,3265,24379
20241202,095100,14556867310,3275,3255,3280,3250,14599
20241202,095000,14509275770,3255,3285,3290,3250,40751
20241202,094900,14376252135,3290,3265,3295,3260,43790
20241202,094800,14232484010,3260,3255,3285,3255,30673
20241202,094700,14132214495,3260,3270,3275,3255,20449
20241202,094600,14065441480,3270,3265,3275,3255,16093
20241202,094500,14012845190,3255,3275,3280,3250,56429
20241202,094400,13828682575,3280,3315,3315,3275,89119
20241202,094300,13535068880,3315,3285,3320,3275,62824
20241202,094200,13327725450,3285,3315,3325,3280,112698
20241202,094100,12955227950,3310,3270,3320,3270,172893
20241202,094000,12384686265,3275,3240,3275,3240,46596
20241202,093900,12232841005,3245,3250,3250,3240,12860
20241202,093800,12191095415,3250,3225,3260,3220,33818
20241202,093700,12081820590,3225,3255,3260,3220,47284
20241202,093600,11928778050,3255,3240,3270,3240,43721
20241202,093500,11786238400,3250,3235,3255,3220,39891
20241202,093400,11657063075,3240,3225,3240,3215,25549
20241202,093300,11574608955,3220,3240,3240,3220,14132
20241202,093200,11528958760,3245,3240,3245,3230,31144
20241202,093100,11428082475,3240,3255,3260,3235,34221
20241202,093000,11316899075,3255,3215,3270,3210,71144
20241202,092900,11086341720,3215,3200,3220,3195,18694
20241202,092800,11026403325,3190,3190,3205,3185,27374
20241202,092700,10938920335,3190,3190,3200,3175,16207
20241202,092600,10887201290,3190,3185,3200,3175,24217
20241202,092500,10810051090,3180,3170,3185,3160,37965
20241202,092400,10689580820,3165,3190,3190,3155,51884
20241202,092300,10524985245,3190,3200,3205,3165,115956
20241202,092200,10155770880,3200,3225,3225,3200,43768
20241202,092100,10015362775,3225,3230,3235,3220,34871
20241202,092000,9902903400,3235,3225,3245,3220,30838
20241202,091900,9803342025,3225,3215,3245,3210,45566
20241202,091800,9656375795,3215,3215,3225,3205,52610
20241202,091700,9487267920,3220,3245,3245,3210,69165
20241202,091600,9263934420,3240,3245,3245,3230,47615
20241202,091500,9109708905,3245,3260,3260,3240,72638
20241202,091400,8873729105,3270,3275,3280,3255,77634
20241202,091300,8620279130,3270,3325,3350,3250,151422
20241202,091200,8119315305,3325,3235,3370,3235,273570
20241202,091100,7209418105,3235,3230,3260,3225,61151
20241202,091000,7011480305,3235,3290,3290,3230,133236
20241202,090900,6576360575,3285,3305,3315,3280,150832
20241202,090800,6079728035,3315,3290,3340,3270,257414
20241202,090700,5230112275,3280,3235,3295,3220,167071
20241202,090600,4685453705,3235,3225,3260,3210,161033
20241202,090500,4165242465,3245,3190,3255,3180,223346
20241202,090400,3447135195,3190,3230,3235,3165,162000
20241202,090300,2928325855,3230,3155,3235,3135,212062
20241202,090200,2252854930,3155,3135,3170,3125,185530
20241202,090100,1670543140,3140,3015,3155,2980,189838
20241202,090000,1090376615,3015,3065,3065,2955,351037