stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,212800,22964581125,3090,3090,3090,3090,41501
20241204,212700,22964581125,3090,3090,3090,3090,0
20241204,212600,22964581125,3090,3090,3090,3090,0
20241204,212500,22964581125,3090,3090,3090,3090,0
20241204,212400,22964581125,3090,3090,3090,3090,0
20241204,212300,22964581125,3090,3090,3090,3090,0
20241204,212200,22964581125,3090,3090,3090,3090,0
20241204,212100,22964581125,3090,3090,3090,3090,0
20241204,212000,22964581125,3090,3090,3090,3090,0
20241204,211900,22964581125,3090,3090,3090,3090,0
20241204,211800,22964581125,3090,3090,3090,3090,0
20241204,211700,22964581125,3090,3090,3090,3090,0
20241204,211600,22964581125,3090,3090,3090,3090,0
20241204,211500,22964581125,3090,3090,3090,3090,0
20241204,211400,22964581125,3090,3090,3090,3090,0
20241204,211300,22964581125,3090,3090,3090,3090,0
20241204,211200,22964581125,3090,3090,3090,3090,0
20241204,211100,22964581125,3090,3090,3090,3090,0
20241204,211000,22964581125,3090,3090,3090,3090,0
20241204,210900,22964581125,3090,3090,3090,3090,0
20241204,210800,22964581125,3090,3090,3090,3090,0
20241204,210700,22964581125,3090,3090,3090,3090,0
20241204,210600,22964581125,3090,3090,3090,3090,0
20241204,210500,22964581125,3090,3090,3090,3090,0
20241204,210400,22964581125,3090,3090,3090,3090,0
20241204,210300,22964581125,3090,3090,3090,3090,0
20241204,210200,22964581125,3090,3090,3090,3090,0
20241204,210100,22964581125,3090,3090,3090,3090,0
20241204,210000,22964581125,3090,3090,3090,3090,0
20241204,205900,22964581125,3090,3090,3090,3090,0
20241204,205800,22964581125,3090,3090,3090,3090,41501
20241204,205700,22964581125,3090,3090,3090,3090,0
20241204,205600,22964581125,3090,3090,3090,3090,0
20241204,205500,22964581125,3090,3090,3090,3090,0
20241204,205400,22964581125,3090,3090,3090,3090,0
20241204,205300,22964581125,3090,3090,3090,3090,0
20241204,205200,22964581125,3090,3090,3090,3090,0
20241204,205100,22964581125,3090,3090,3090,3090,0
20241204,205000,22964581125,3090,3090,3090,3090,0
20241204,204900,22964581125,3090,3090,3090,3090,0
20241204,204800,22964581125,3090,3090,3090,3090,0
20241204,204700,22964581125,3090,3090,3090,3090,0
20241204,204600,22964581125,3090,3090,3090,3090,0
20241204,204500,22964581125,3090,3090,3090,3090,0
20241204,204400,22964581125,3090,3090,3090,3090,0
20241204,204300,22964581125,3090,3090,3090,3090,0
20241204,204200,22964581125,3090,3090,3090,3090,0
20241204,204100,22964581125,3090,3090,3090,3090,0
20241204,204000,22964581125,3090,3090,3090,3090,0
20241204,203900,22964581125,3090,3090,3090,3090,0
20241204,203800,22964581125,3090,3090,3090,3090,0
20241204,203700,22964581125,3090,3090,3090,3090,0
20241204,203600,22964581125,3090,3090,3090,3090,0
20241204,203500,22964581125,3090,3090,3090,3090,0
20241204,203400,22964581125,3090,3090,3090,3090,0
20241204,203300,22964581125,3090,3090,3090,3090,0
20241204,203200,22964581125,3090,3090,3090,3090,0
20241204,203100,22964581125,3090,3090,3090,3090,0
20241204,203000,22964581125,3090,3090,3090,3090,0
20241204,202900,22964581125,3090,3090,3090,3090,0
20241204,202800,22964581125,3090,3090,3090,3090,41501
20241204,202700,22964581125,3090,3090,3090,3090,0
20241204,202600,22964581125,3090,3090,3090,3090,0
20241204,202500,22964581125,3090,3090,3090,3090,0
20241204,202400,22964581125,3090,3090,3090,3090,0
20241204,202300,22964581125,3090,3090,3090,3090,0
20241204,202200,22964581125,3090,3090,3090,3090,0
20241204,202100,22964581125,3090,3090,3090,3090,0
20241204,202000,22964581125,3090,3090,3090,3090,0
20241204,201900,22964581125,3090,3090,3090,3090,0
20241204,201800,22964581125,3090,3090,3090,3090,0
20241204,201700,22964581125,3090,3090,3090,3090,0
20241204,201600,22964581125,3090,3090,3090,3090,0
20241204,201500,22964581125,3090,3090,3090,3090,0
20241204,201400,22964581125,3090,3090,3090,3090,0
20241204,201300,22964581125,3090,3090,3090,3090,0
20241204,201200,22964581125,3090,3090,3090,3090,0
20241204,201100,22964581125,3090,3090,3090,3090,0
20241204,201000,22964581125,3090,3090,3090,3090,0
20241204,200900,22964581125,3090,3090,3090,3090,0
20241204,200800,22964581125,3090,3090,3090,3090,0
20241204,200700,22964581125,3090,3090,3090,3090,0
20241204,200600,22964581125,3090,3090,3090,3090,0
20241204,200500,22964581125,3090,3090,3090,3090,0
20241204,200400,22964581125,3090,3090,3090,3090,0
20241204,200300,22964581125,3090,3090,3090,3090,0
20241204,200200,22964581125,3090,3090,3090,3090,0
20241204,200100,22964581125,3090,3090,3090,3090,0
20241204,200000,22964581125,3090,3090,3090,3090,0
20241204,195900,22964581125,3090,3090,3090,3090,0
20241204,195800,22964581125,3090,3090,3090,3090,41501
20241204,195700,22964581125,3090,3090,3090,3090,0
20241204,195600,22964581125,3090,3090,3090,3090,0
20241204,195500,22964581125,3090,3090,3090,3090,0
20241204,195400,22964581125,3090,3090,3090,3090,0
20241204,195300,22964581125,3090,3090,3090,3090,0
20241204,195200,22964581125,3090,3090,3090,3090,0
20241204,195100,22964581125,3090,3090,3090,3090,0
20241204,195000,22964581125,3090,3090,3090,3090,0
20241204,194900,22964581125,3090,3090,3090,3090,0
20241204,194800,22964581125,3090,3090,3090,3090,0
20241204,194700,22964581125,3090,3090,3090,3090,0
20241204,194600,22964581125,3090,3090,3090,3090,0
20241204,194500,22964581125,3090,3090,3090,3090,0
20241204,194400,22964581125,3090,3090,3090,3090,0
20241204,194300,22964581125,3090,3090,3090,3090,0
20241204,194200,22964581125,3090,3090,3090,3090,0
20241204,194100,22964581125,3090,3090,3090,3090,0
20241204,194000,22964581125,3090,3090,3090,3090,0
20241204,193900,22964581125,3090,3090,3090,3090,0
20241204,193800,22964581125,3090,3090,3090,3090,0
20241204,193700,22964581125,3090,3090,3090,3090,0
20241204,193600,22964581125,3090,3090,3090,3090,0
20241204,193500,22964581125,3090,3090,3090,3090,0
20241204,193400,22964581125,3090,3090,3090,3090,0
20241204,193300,22964581125,3090,3090,3090,3090,0
20241204,193200,22964581125,3090,3090,3090,3090,0
20241204,193100,22964581125,3090,3090,3090,3090,0
20241204,193000,22964581125,3090,3090,3090,3090,0
20241204,192900,22964581125,3090,3090,3090,3090,0
20241204,192800,22964581125,3090,3090,3090,3090,41501
20241204,192700,22964581125,3090,3090,3090,3090,0
20241204,192600,22964581125,3090,3090,3090,3090,0
20241204,192500,22964581125,3090,3090,3090,3090,0
20241204,192400,22964581125,3090,3090,3090,3090,0
20241204,192300,22964581125,3090,3090,3090,3090,0
20241204,192200,22964581125,3090,3090,3090,3090,0
20241204,192100,22964581125,3090,3090,3090,3090,0
20241204,192000,22964581125,3090,3090,3090,3090,0
20241204,191900,22964581125,3090,3090,3090,3090,0
20241204,191800,22964581125,3090,3090,3090,3090,0
20241204,191700,22964581125,3090,3090,3090,3090,0
20241204,191600,22964581125,3090,3090,3090,3090,0
20241204,191500,22964581125,3090,3090,3090,3090,0
20241204,191400,22964581125,3090,3090,3090,3090,0
20241204,191300,22964581125,3090,3090,3090,3090,0
20241204,191200,22964581125,3090,3090,3090,3090,0
20241204,191100,22964581125,3090,3090,3090,3090,0
20241204,191000,22964581125,3090,3090,3090,3090,0
20241204,190900,22964581125,3090,3090,3090,3090,0
20241204,190800,22964581125,3090,3090,3090,3090,0
20241204,190700,22964581125,3090,3090,3090,3090,0
20241204,190600,22964581125,3090,3090,3090,3090,0
20241204,190500,22964581125,3090,3090,3090,3090,0
20241204,190400,22964581125,3090,3090,3090,3090,0
20241204,190300,22964581125,3090,3090,3090,3090,0
20241204,190200,22964581125,3090,3090,3090,3090,0
20241204,190100,22964581125,3090,3090,3090,3090,0
20241204,190000,22964581125,3090,3090,3090,3090,0
20241204,185900,22964581125,3090,3090,3090,3090,0
20241204,185800,22964581125,3090,3090,3090,3090,41501
20241204,185700,22964581125,3090,3090,3090,3090,0
20241204,185600,22964581125,3090,3090,3090,3090,0
20241204,185500,22964581125,3090,3090,3090,3090,0
20241204,185400,22964581125,3090,3090,3090,3090,0
20241204,185300,22964581125,3090,3090,3090,3090,0
20241204,185200,22964581125,3090,3090,3090,3090,0
20241204,185100,22964581125,3090,3090,3090,3090,0
20241204,185000,22964581125,3090,3090,3090,3090,0
20241204,184900,22964581125,3090,3090,3090,3090,0
20241204,184800,22964581125,3090,3090,3090,3090,0
20241204,184700,22964581125,3090,3090,3090,3090,0
20241204,184600,22964581125,3090,3090,3090,3090,0
20241204,184500,22964581125,3090,3090,3090,3090,0
20241204,184400,22964581125,3090,3090,3090,3090,0
20241204,184300,22964581125,3090,3090,3090,3090,0
20241204,184200,22964581125,3090,3090,3090,3090,0
20241204,184100,22964581125,3090,3090,3090,3090,0
20241204,184000,22964581125,3090,3090,3090,3090,0
20241204,183900,22964581125,3090,3090,3090,3090,0
20241204,183800,22964581125,3090,3090,3090,3090,0
20241204,183700,22964581125,3090,3090,3090,3090,0
20241204,183600,22964581125,3090,3090,3090,3090,0
20241204,183500,22964581125,3090,3090,3090,3090,0
20241204,183400,22964581125,3090,3090,3090,3090,0
20241204,183300,22964581125,3090,3090,3090,3090,0
20241204,183200,22964581125,3090,3090,3090,3090,0
20241204,183100,22964581125,3090,3090,3090,3090,0
20241204,183000,22964581125,3090,3090,3090,3090,0
20241204,182900,22964581125,3090,3090,3090,3090,0
20241204,182800,22964581125,3090,3090,3090,3090,41501
20241204,182700,22964581125,3090,3090,3090,3090,0
20241204,182600,22964581125,3090,3090,3090,3090,0
20241204,182500,22964581125,3090,3090,3090,3090,0
20241204,182400,22964581125,3090,3090,3090,3090,0
20241204,182300,22964581125,3090,3090,3090,3090,0
20241204,182200,22964581125,3090,3090,3090,3090,0
20241204,182100,22964581125,3090,3090,3090,3090,0
20241204,182000,22964581125,3090,3090,3090,3090,0
20241204,181900,22964581125,3090,3090,3090,3090,0
20241204,181800,22964581125,3090,3090,3090,3090,0
20241204,181700,22964581125,3090,3090,3090,3090,0
20241204,181600,22964581125,3090,3090,3090,3090,0
20241204,181500,22964581125,3090,3090,3090,3090,0
20241204,181400,22964581125,3090,3090,3090,3090,0
20241204,181300,22964581125,3090,3090,3090,3090,0
20241204,181200,22964581125,3090,3090,3090,3090,0
20241204,181100,22964581125,3090,3090,3090,3090,0
20241204,181000,22964581125,3090,3090,3090,3090,0
20241204,180900,22964581125,3090,3090,3090,3090,0
20241204,180800,22964581125,3090,3090,3090,3090,0
20241204,180700,22964581125,3090,3090,3090,3090,0
20241204,180600,22964581125,3090,3090,3090,3090,0
20241204,180500,22964581125,3090,3090,3090,3090,0
20241204,180400,22964581125,3090,3090,3090,3090,0
20241204,180300,22964581125,3090,3090,3090,3090,0
20241204,180200,22964581125,3090,3090,3090,3090,0
20241204,180100,22964581125,3090,3090,3090,3090,0
20241204,180000,22964581125,3090,3090,3090,3090,0
20241204,175900,22964581125,3090,3090,3090,3090,0
20241204,175800,22964581125,3090,3090,3090,3090,41501
20241204,175700,22964581125,3090,3090,3090,3090,0
20241204,175600,22964581125,3090,3090,3090,3090,0
20241204,175500,22964581125,3090,3090,3090,3090,0
20241204,175400,22964581125,3090,3090,3090,3090,0
20241204,175300,22964581125,3090,3090,3090,3090,0
20241204,175200,22964581125,3090,3090,3090,3090,0
20241204,175100,22964581125,3090,3090,3090,3090,0
20241204,175000,22964581125,3090,3090,3090,3090,0
20241204,174900,22964581125,3090,3090,3090,3090,0
20241204,174800,22964581125,3090,3090,3090,3090,0
20241204,174700,22964581125,3090,3090,3090,3090,0
20241204,174600,22964581125,3090,3090,3090,3090,0
20241204,174500,22964581125,3090,3090,3090,3090,0
20241204,174400,22964581125,3090,3090,3090,3090,0
20241204,174300,22964581125,3090,3090,3090,3090,0
20241204,174200,22964581125,3090,3090,3090,3090,0
20241204,174100,22964581125,3090,3090,3090,3090,0
20241204,174000,22964581125,3090,3090,3090,3090,0
20241204,173900,22964581125,3090,3090,3090,3090,0
20241204,173800,22964581125,3090,3090,3090,3090,0
20241204,173700,22964581125,3090,3090,3090,3090,0
20241204,173600,22964581125,3090,3090,3090,3090,0
20241204,173500,22964581125,3090,3090,3090,3090,0
20241204,173400,22964581125,3090,3090,3090,3090,0
20241204,173300,22964581125,3090,3090,3090,3090,0
20241204,173200,22964581125,3090,3090,3090,3090,0
20241204,173100,22964581125,3090,3090,3090,3090,0
20241204,173000,22964581125,3090,3090,3090,3090,0
20241204,172900,22964581125,3090,3090,3090,3090,0
20241204,172800,22964581125,3090,3090,3090,3090,41501
20241204,172700,22964581125,3090,3090,3090,3090,0
20241204,172600,22964581125,3090,3090,3090,3090,0
20241204,172500,22964581125,3090,3090,3090,3090,0
20241204,172400,22964581125,3090,3090,3090,3090,0
20241204,172300,22964581125,3090,3090,3090,3090,0
20241204,172200,22964581125,3090,3090,3090,3090,0
20241204,172100,22964581125,3090,3090,3090,3090,0
20241204,172000,22964581125,3090,3090,3090,3090,0
20241204,171900,22964581125,3090,3090,3090,3090,0
20241204,171800,22964581125,3090,3090,3090,3090,0
20241204,171700,22964581125,3090,3090,3090,3090,0
20241204,171600,22964581125,3090,3090,3090,3090,0
20241204,171500,22964581125,3090,3090,3090,3090,0
20241204,171400,22964581125,3090,3090,3090,3090,0
20241204,171300,22964581125,3090,3090,3090,3090,0
20241204,171200,22964581125,3090,3090,3090,3090,0
20241204,171100,22964581125,3090,3090,3090,3090,0
20241204,171000,22964581125,3090,3090,3090,3090,0
20241204,170900,22964581125,3090,3090,3090,3090,0
20241204,170800,22964581125,3090,3090,3090,3090,0
20241204,170700,22964581125,3090,3090,3090,3090,0
20241204,170600,22964581125,3090,3090,3090,3090,0
20241204,170500,22964581125,3090,3090,3090,3090,0
20241204,170400,22964581125,3090,3090,3090,3090,0
20241204,170300,22964581125,3090,3090,3090,3090,0
20241204,170200,22964581125,3090,3090,3090,3090,0
20241204,170100,22964581125,3090,3090,3090,3090,0
20241204,170000,22964581125,3090,3090,3090,3090,0
20241204,165900,22964581125,3090,3090,3090,3090,0
20241204,165800,22964581125,3090,3090,3090,3090,41501
20241204,165700,22964581125,3090,3090,3090,3090,0
20241204,165600,22964581125,3090,3090,3090,3090,0
20241204,165500,22964581125,3090,3090,3090,3090,0
20241204,165400,22964581125,3090,3090,3090,3090,0
20241204,165300,22964581125,3090,3090,3090,3090,0
20241204,165200,22964581125,3090,3090,3090,3090,0
20241204,165100,22964581125,3090,3090,3090,3090,0
20241204,165000,22964581125,3090,3090,3090,3090,0
20241204,164900,22964581125,3090,3090,3090,3090,0
20241204,164800,22964581125,3090,3090,3090,3090,0
20241204,164700,22964581125,3090,3090,3090,3090,0
20241204,164600,22964581125,3090,3090,3090,3090,0
20241204,164500,22964581125,3090,3090,3090,3090,0
20241204,164400,22964581125,3090,3090,3090,3090,0
20241204,164300,22964581125,3090,3090,3090,3090,0
20241204,164200,22964581125,3090,3090,3090,3090,0
20241204,164100,22964581125,3090,3090,3090,3090,0
20241204,164000,22964581125,3090,3090,3090,3090,0
20241204,163900,22964581125,3090,3090,3090,3090,0
20241204,163800,22964581125,3090,3090,3090,3090,0
20241204,163700,22964581125,3090,3090,3090,3090,0
20241204,163600,22964581125,3090,3090,3090,3090,0
20241204,163500,22964581125,3090,3090,3090,3090,0
20241204,163400,22964581125,3090,3090,3090,3090,0
20241204,163300,22964581125,3090,3090,3090,3090,0
20241204,163200,22964581125,3090,3090,3090,3090,0
20241204,163100,22964581125,3090,3090,3090,3090,0
20241204,163000,22964581125,3090,3090,3090,3090,0
20241204,162900,22964581125,3090,3090,3090,3090,0
20241204,162800,22964581125,3090,3090,3090,3090,41501
20241204,162700,22964581125,3090,3090,3090,3090,0
20241204,162600,22964581125,3090,3090,3090,3090,0
20241204,162500,22964581125,3090,3090,3090,3090,0
20241204,162400,22964581125,3090,3090,3090,3090,0
20241204,162300,22964581125,3090,3090,3090,3090,0
20241204,162200,22964581125,3090,3090,3090,3090,0
20241204,162100,22964581125,3090,3090,3090,3090,0
20241204,162000,22964581125,3090,3090,3090,3090,0
20241204,161900,22964581125,3090,3090,3090,3090,0
20241204,161800,22964581125,3090,3090,3090,3090,0
20241204,161700,22964581125,3090,3090,3090,3090,0
20241204,161600,22964581125,3090,3090,3090,3090,0
20241204,161500,22964581125,3090,3090,3090,3090,0
20241204,161400,22964581125,3090,3090,3090,3090,0
20241204,161300,22964581125,3090,3090,3090,3090,0
20241204,161200,22964581125,3090,3090,3090,3090,0
20241204,161100,22964581125,3090,3090,3090,3090,0
20241204,161000,22964581125,3090,3090,3090,3090,0
20241204,160900,22964581125,3090,3090,3090,3090,0
20241204,160800,22964581125,3090,3090,3090,3090,0
20241204,160700,22964581125,3090,3090,3090,3090,0
20241204,160600,22964581125,3090,3090,3090,3090,0
20241204,160500,22964581125,3090,3090,3090,3090,0
20241204,160400,22964581125,3090,3090,3090,3090,0
20241204,160300,22964581125,3090,3090,3090,3090,0
20241204,160200,22964581125,3090,3090,3090,3090,0
20241204,160100,22964581125,3090,3090,3090,3090,0
20241204,160000,22964581125,3090,3090,3090,3090,0
20241204,155900,22964581125,3090,3090,3090,3090,0
20241204,155800,22964581125,3090,3090,3090,3090,41501
20241204,155700,22964581125,3090,3090,3090,3090,0
20241204,155600,22964581125,3090,3090,3090,3090,0
20241204,155500,22964581125,3090,3090,3090,3090,0
20241204,155400,22964581125,3090,3090,3090,3090,0
20241204,155300,22964581125,3090,3090,3090,3090,0
20241204,155200,22964581125,3090,3090,3090,3090,0
20241204,155100,22964581125,3090,3090,3090,3090,0
20241204,155000,22964581125,3090,3090,3090,3090,0
20241204,154900,22964581125,3090,3090,3090,3090,0
20241204,154800,22964581125,3090,3090,3090,3090,0
20241204,154700,22964581125,3090,3090,3090,3090,0
20241204,154600,22964581125,3090,3090,3090,3090,0
20241204,154500,22964581125,3090,3090,3090,3090,0
20241204,154400,22964581125,3090,3090,3090,3090,0
20241204,154300,22964581125,3090,3090,3090,3090,0
20241204,154200,22964581125,3090,3090,3090,3090,0
20241204,154100,22964581125,3090,3090,3090,3090,0
20241204,154000,22964581125,3090,3090,3090,3090,0
20241204,153900,22964581125,3090,3090,3090,3090,0
20241204,153800,22964581125,3090,3090,3090,3090,0
20241204,153700,22964581125,3090,3090,3090,3090,0
20241204,153600,22964581125,3090,3090,3090,3090,0
20241204,153500,22964581125,3090,3090,3090,3090,0
20241204,153400,22964581125,3090,3090,3090,3090,0
20241204,153300,22964581125,3090,3090,3090,3090,0
20241204,153200,22964581125,3090,3090,3090,3090,0
20241204,153100,22964581125,3090,3090,3090,3090,0
20241204,153000,22964581125,3090,3090,3090,3090,41501
20241204,152900,22836343035,3105,3105,3105,3105,0
20241204,152800,22836343035,3105,3105,3105,3105,0
20241204,152700,22836343035,3105,3105,3105,3105,0
20241204,152600,22836343035,3105,3105,3105,3105,0
20241204,152500,22836343035,3105,3105,3105,3105,0
20241204,152400,22836343035,3105,3105,3105,3105,0
20241204,152300,22836343035,3105,3105,3105,3105,0
20241204,152200,22836343035,3105,3105,3105,3105,0
20241204,152100,22836343035,3105,3105,3105,3105,0
20241204,152000,22836343035,3105,3105,3105,3105,0
20241204,151900,22836343035,3105,3100,3115,3095,20834
20241204,151800,22771625505,3095,3100,3105,3095,12196
20241204,151700,22733836330,3100,3105,3110,3090,15231
20241204,151600,22686604590,3105,3125,3130,3105,13044
20241204,151500,22645931775,3130,3130,3135,3120,18388
20241204,151400,22588446980,3130,3115,3130,3110,12401
20241204,151300,22549775120,3110,3115,3120,3110,5629
20241204,151200,22532243575,3115,3100,3120,3090,14171
20241204,151100,22488263055,3095,3100,3105,3095,8522
20241204,151000,22461877035,3095,3100,3110,3095,12352
20241204,150900,22423612980,3105,3115,3115,3100,12969
20241204,150800,22383326470,3115,3110,3115,3110,2316
20241204,150700,22376114815,3115,3100,3115,3100,5764
20241204,150600,22358174945,3100,3105,3110,3100,5645
20241204,150500,22340625850,3110,3110,3110,3100,5875
20241204,150400,22322372435,3105,3100,3115,3100,9479
20241204,150300,22292947435,3100,3075,3100,3075,8548
20241204,150200,22266562615,3075,3090,3090,3075,4000
20241204,150100,22254220900,3090,3075,3095,3075,8309
20241204,150000,22228577505,3100,3090,3100,3065,24584
20241204,145900,22152676150,3090,3085,3095,3085,3212
20241204,145800,22142757570,3085,3100,3100,3080,10464
20241204,145700,22110497270,3095,3100,3100,3085,1943
20241204,145600,22104495885,3100,3080,3100,3080,8721
20241204,145500,22077493710,3085,3090,3090,3080,7688
20241204,145400,22053770490,3085,3090,3095,3085,5533
20241204,145300,22036692525,3090,3085,3090,3080,8995
20241204,145200,22008933215,3090,3075,3090,3070,15952
20241204,145100,21959836085,3070,3060,3075,3050,11302
20241204,145000,21925207720,3060,3085,3085,3045,52179
20241204,144900,21765715655,3080,3100,3100,3080,6885
20241204,144800,21744436865,3095,3100,3100,3095,8591
20241204,144700,21717812650,3100,3110,3110,3095,14121
20241204,144600,21674009990,3110,3080,3120,3080,17916
20241204,144500,21618462015,3080,3070,3085,3070,15090
20241204,144400,21572068075,3070,3075,3085,3070,6105
20241204,144300,21553293345,3075,3080,3080,3070,13082
20241204,144200,21513042925,3080,3090,3095,3080,12619
20241204,144100,21474115530,3095,3085,3095,3075,15468
20241204,144000,21426461150,3085,3110,3110,3080,36918
20241204,143900,21312203300,3110,3105,3115,3105,8073
20241204,143800,21287125795,3110,3105,3110,3105,4421
20241204,143700,21273389960,3105,3115,3120,3105,13107
20241204,143600,21232614730,3120,3110,3120,3105,11853
20241204,143500,21195721930,3110,3150,3150,3100,59705
20241204,143400,21008967690,3145,3150,3155,3145,17558
20241204,143300,20953705690,3155,3155,3160,3135,20132
20241204,143200,20890342780,3155,3155,3160,3125,24624
20241204,143100,20812942755,3150,3165,3170,3150,30443
20241204,143000,20716726050,3170,3175,3195,3165,24399
20241204,142900,20639162260,3170,3155,3185,3145,33188
20241204,142800,20534413450,3160,3190,3205,3150,60097
20241204,142700,20343281320,3195,3190,3200,3165,54766
20241204,142600,20168712025,3165,3195,3245,3165,169342
20241204,142500,19623283990,3190,3135,3220,3105,153443
20241204,142400,19134466760,3135,3085,3140,3080,24144
20241204,142300,19059506530,3085,3080,3090,3075,11252
20241204,142200,19024857965,3075,3055,3085,3050,10828
20241204,142100,18991608270,3045,3050,3055,3045,4919
20241204,142000,18976602155,3055,3045,3055,3045,6293
20241204,141900,18957422030,3045,3045,3070,3030,21045
20241204,141800,18893342990,3045,3025,3045,3000,18974
20241204,141700,18836090720,3020,3070,3075,3015,32858
20241204,141600,18736357335,3070,3050,3075,3040,11641
20241204,141500,18700715870,3040,3070,3075,3040,49392
20241204,141400,18549912895,3075,3110,3110,3070,31249
20241204,141300,18453312820,3115,3100,3115,3100,2349
20241204,141200,18446005130,3100,3120,3125,3100,8827
20241204,141100,18418539850,3120,3100,3125,3100,5980
20241204,141000,18399936855,3110,3105,3120,3100,16527
20241204,140900,18348669835,3105,3120,3125,3105,7150
20241204,140800,18326391715,3115,3120,3120,3110,3648
20241204,140700,18315033930,3115,3110,3130,3105,4143
20241204,140600,18302138200,3125,3125,3130,3110,9307
20241204,140500,18273118010,3125,3140,3140,3105,15894
20241204,140400,18223549995,3140,3145,3155,3130,12434
20241204,140300,18184469315,3150,3140,3155,3135,21830
20241204,140200,18115792585,3135,3105,3140,3105,16959
20241204,140100,18062845910,3105,3105,3110,3100,8378
20241204,140000,18036832795,3110,3115,3115,3100,31222
20241204,135900,17939969060,3110,3120,3130,3110,14555
20241204,135800,17894592170,3130,3135,3140,3120,13292
20241204,135700,17852981735,3140,3100,3140,3100,26601
20241204,135600,17770015210,3100,3115,3115,3100,21578
20241204,135500,17703054270,3115,3110,3115,3105,10777
20241204,135400,17669549725,3105,3110,3115,3105,17035
20241204,135300,17616618180,3110,3120,3120,3110,13451
20241204,135200,17574758820,3120,3120,3120,3105,25653
20241204,135100,17494988290,3125,3125,3130,3115,33877
20241204,135000,17389138545,3125,3140,3150,3105,78320
20241204,134900,17144865040,3135,3165,3170,3135,52041
20241204,134800,16980652085,3170,3175,3175,3160,15342
20241204,134700,16932073405,3170,3170,3175,3160,27585
20241204,134600,16844771800,3170,3180,3185,3165,34554
20241204,134500,16735073475,3180,3190,3195,3175,24068
20241204,134400,16658461940,3190,3205,3220,3190,28542
20241204,134300,16566981140,3205,3215,3220,3200,25524
20241204,134200,16485102260,3215,3185,3220,3185,42057
20241204,134100,16350317400,3185,3170,3190,3160,26812
20241204,134000,16265189690,3160,3190,3195,3160,54828
20241204,133900,16091151210,3195,3200,3205,3180,66112
20241204,133800,15879964485,3200,3260,3260,3175,111275
20241204,133700,15521131245,3255,3215,3260,3210,81676
20241204,133600,15255601705,3215,3255,3255,3210,77660
20241204,133500,15004503925,3250,3255,3255,3240,92378
20241204,133400,14704363500,3255,3235,3260,3230,134129
20241204,133300,14268480570,3235,3185,3265,3185,264538
20241204,133200,13411265230,3195,3195,3220,3185,62563
20241204,133100,13210655835,3190,3200,3205,3155,42555
20241204,133000,13075092320,3205,3155,3205,3145,70329
20241204,132900,12851502180,3150,3195,3195,3150,56574
20241204,132800,12672329040,3185,3225,3230,3180,85428
20241204,132700,12398216975,3225,3200,3230,3200,128925
20241204,132600,11983362825,3200,3170,3230,3160,172971
20241204,132500,11429560760,3175,3115,3180,3115,74938
20241204,132400,11192644010,3135,3115,3135,3100,51630
20241204,132300,11031751435,3105,3110,3120,3100,36966
20241204,132200,10916745450,3105,3105,3120,3080,58130
20241204,132100,10736594465,3105,3140,3140,3085,170058
20241204,132000,10208705815,3135,3190,3195,3130,159207
20241204,131900,9705457045,3190,3230,3235,3165,235337
20241204,131800,8954239450,3230,3235,3240,3195,138754
20241204,131700,8506524225,3240,3240,3240,3240,0
20241204,131600,8506524225,3240,3090,3240,3085,263489
20241204,131500,7675770415,3085,3090,3110,3075,107761
20241204,131400,7341953230,3090,3050,3090,3050,19622
20241204,131300,7281539970,3050,3075,3085,3050,18366
20241204,131200,7225167470,3070,3070,3070,3060,15002
20241204,131100,7179142640,3070,3050,3070,3045,22055
20241204,131000,7111615740,3050,3060,3065,3040,10960
20241204,130900,7078163020,3060,3025,3060,3025,31094
20241204,130800,6983324685,3020,3030,3050,3020,22634
20241204,130700,6914597495,3030,3070,3100,3030,59546
20241204,130600,6731300775,3070,3050,3075,3030,30742
20241204,130500,6637520205,3050,3045,3050,3015,20057
20241204,130400,6576561550,3045,3080,3095,3015,28957
20241204,130300,6488034135,3080,2995,3120,2995,99465
20241204,130200,6185046835,2995,2970,3000,2955,21817
20241204,130100,6119867735,2975,2935,2975,2935,18807
20241204,130000,6064217190,2935,2915,2935,2915,1334
20241204,125900,6060306770,2910,2930,2930,2910,172
20241204,125800,6059805195,2930,2920,2930,2905,4188
20241204,125700,6047607220,2920,2920,2920,2920,504
20241204,125600,6046135540,2920,2915,2920,2915,2472
20241204,125500,6038925890,2915,2910,2915,2910,2635
20241204,125400,6031254865,2910,2910,2910,2910,1308
20241204,125300,6027448585,2910,2905,2910,2905,1062
20241204,125200,6024361550,2915,2915,2915,2905,2031
20241204,125100,6018452020,2915,2920,2920,2915,2259
20241204,125000,6011856210,2925,2925,2930,2920,983
20241204,124900,6008980835,2930,2930,2935,2925,1082
20241204,124800,6005811530,2925,2935,2935,2925,485
20241204,124700,6004389785,2935,2930,2950,2925,3245
20241204,124600,5994882705,2930,2950,2955,2930,4873
20241204,124500,5980530160,2955,2960,2960,2950,3772
20241204,124400,5969386675,2960,2950,2970,2950,7171
20241204,124300,5948145510,2955,2945,2955,2945,2127
20241204,124200,5941872570,2945,2945,2950,2930,1351
20241204,124100,5937894320,2940,2940,2950,2940,8703
20241204,124000,5912224820,2940,2925,2950,2905,20076
20241204,123900,5853292995,2920,2900,2920,2900,11840
20241204,123800,5818837425,2885,2895,2900,2885,769
20241204,123700,5816614305,2890,2890,2890,2890,310
20241204,123600,5815718405,2890,2890,2890,2890,257
20241204,123500,5814975675,2890,2900,2900,2890,422
20241204,123400,5813755790,2900,2900,2900,2900,125
20241204,123300,5813393290,2905,2885,2905,2885,10178
20241204,123200,5783837880,2885,2900,2900,2885,133
20241204,123100,5783453680,2900,2900,2900,2895,614
20241204,123000,5781673095,2900,2900,2900,2900,1506
20241204,122900,5777305695,2900,2885,2900,2885,1114
20241204,122800,5774090490,2885,2880,2885,2880,2904
20241204,122700,5765721695,2880,2880,2880,2880,951
20241204,122600,5762982815,2880,2885,2885,2880,576
20241204,122500,5761322205,2885,2880,2885,2880,877
20241204,122400,5758795565,2885,2885,2885,2885,165
20241204,122300,5758319540,2885,2885,2885,2885,865
20241204,122200,5755824015,2885,2895,2895,2885,3608
20241204,122100,5745409885,2885,2885,2900,2885,1955
20241204,122000,5739751730,2900,2885,2900,2885,2344
20241204,121900,5732978790,2885,2905,2905,2885,5556
20241204,121800,5716875010,2905,2910,2910,2905,1140
20241204,121700,5713559535,2910,2910,2915,2910,8805
20241204,121600,5687916600,2915,2905,2915,2900,3539
20241204,121500,5677623970,2895,2895,2900,2895,3221
20241204,121400,5668289110,2895,2895,2895,2885,2514
20241204,121300,5661011300,2895,2875,2900,2875,7577
20241204,121200,5639109005,2875,2870,2880,2870,3614
20241204,121100,5628714255,2875,2870,2875,2860,5131
20241204,121000,5614034580,2875,2875,2875,2875,111
20241204,120900,5613715455,2875,2850,2875,2850,2002
20241204,120800,5607988205,2865,2860,2865,2850,1053
20241204,120700,5604976110,2860,2845,2860,2845,41
20241204,120600,5604859120,2845,2850,2850,2845,4914
20241204,120500,5590874880,2850,2850,2850,2850,4352
20241204,120400,5578471680,2845,2860,2860,2845,526
20241204,120300,5576974340,2850,2865,2865,2850,222
20241204,120200,5576339355,2865,2865,2865,2860,2009
20241204,120100,5570583585,2850,2850,2865,2850,2087
20241204,120000,5564632770,2850,2865,2865,2850,4279
20241204,115900,5552426805,2870,2860,2870,2850,3797
20241204,115800,5541555460,2850,2860,2860,2850,433
20241204,115700,5540321360,2860,2860,2865,2860,2141
20241204,115600,5534197685,2860,2860,2865,2860,635
20241204,115500,5532379665,2860,2870,2875,2860,1982
20241204,115400,5526694090,2870,2875,2875,2860,16641
20241204,115300,5478865340,2875,2860,2875,2855,5277
20241204,115200,5463734565,2860,2850,2860,2850,2096
20241204,115100,5457743615,2850,2845,2850,2845,876
20241204,115000,5455247525,2840,2825,2840,2825,1437
20241204,114900,5451171040,2825,2825,2830,2825,694
20241204,114800,5449209540,2830,2830,2830,2830,915
20241204,114700,5446620090,2830,2820,2830,2820,3273
20241204,114600,5437381210,2820,2815,2820,2815,396
20241204,114500,5436266455,2810,2815,2815,2810,378
20241204,114400,5435204020,2815,2810,2815,2810,1331
20241204,114300,5431463380,2810,2815,2815,2810,1195
20241204,114200,5428103900,2815,2815,2820,2815,1870
20241204,114100,5422836300,2815,2815,2815,2810,3068
20241204,114000,5414209820,2815,2810,2815,2810,4697
20241204,113900,5401006045,2810,2815,2815,2810,210
20241204,113800,5400415895,2820,2815,2820,2810,2782
20241204,113700,5392595550,2815,2810,2815,2810,3747
20241204,113600,5382056880,2815,2815,2815,2815,2038
20241204,113500,5376319910,2815,2810,2815,2810,2077
20241204,113400,5370478905,2810,2815,2815,2810,2016
20241204,113300,5364812005,2815,2815,2815,2810,1397
20241204,113200,5360884965,2825,2810,2825,2810,751
20241204,113100,5358773155,2810,2820,2820,2810,8209
20241204,113000,5335682900,2820,2820,2825,2820,497
20241204,112900,5334281345,2825,2815,2825,2815,2387
20241204,112800,5327550380,2815,2825,2825,2810,5144
20241204,112700,5313054500,2825,2825,2830,2825,325
20241204,112600,5312136185,2825,2825,2825,2820,2499
20241204,112500,5305086505,2825,2825,2830,2825,2281
20241204,112400,5298640385,2825,2820,2825,2820,1086
20241204,112300,5295573490,2820,2820,2820,2815,1305
20241204,112200,5291893900,2820,2805,2820,2805,11078
20241204,112100,5260763585,2810,2800,2810,2800,4417
20241204,112000,5248375780,2800,2805,2810,2800,2509
20241204,111900,5241347205,2810,2810,2810,2805,1643
20241204,111800,5236730700,2800,2810,2815,2800,2529
20241204,111700,5229626595,2810,2800,2810,2800,126
20241204,111600,5229272575,2800,2795,2830,2795,12757
20241204,111500,5193417020,2800,2805,2805,2800,8373
20241204,111400,5169963610,2805,2810,2810,2800,3023
20241204,111300,5161486810,2805,2810,2815,2805,2649
20241204,111200,5154052055,2810,2815,2815,2810,276
20241204,111100,5153276425,2810,2800,2810,2800,1593
20241204,111000,5148802640,2800,2800,2810,2790,1093
20241204,110900,5145747965,2800,2800,2805,2800,4890
20241204,110800,5132055460,2800,2810,2825,2790,1615
20241204,110700,5127523945,2800,2790,2800,2780,7395
20241204,110600,5106918460,2785,2790,2790,2765,9245
20241204,110500,5081218520,2790,2790,2790,2780,8353
20241204,110400,5057972790,2785,2815,2815,2780,44399
20241204,110300,4933606275,2825,2820,2825,2815,2561
20241204,110200,4926389895,2830,2830,2830,2815,6217
20241204,110100,4908881045,2830,2850,2850,2815,38164
20241204,110000,4800807840,2850,2850,2850,2840,15063
20241204,105900,4757981530,2850,2850,2850,2845,1574
20241204,105800,4753498800,2850,2845,2850,2845,1407
20241204,105700,4749494825,2850,2850,2855,2845,1700
20241204,105600,4744652650,2850,2850,2860,2850,4590
20241204,105500,4731565180,2850,2855,2855,2845,12083
20241204,105400,4697168535,2855,2855,2860,2855,777
20241204,105300,4694948310,2855,2860,2860,2850,1584
20241204,105200,4690425855,2860,2860,2860,2860,4
20241204,105100,4690414415,2860,2855,2860,2855,662
20241204,105000,4688522600,2850,2850,2855,2850,6317
20241204,104900,4670507495,2850,2845,2850,2845,1744
20241204,104800,4665544675,2845,2855,2855,2845,22457
20241204,104700,4601580680,2855,2855,2860,2850,3611
20241204,104600,4591271155,2860,2860,2860,2855,5758
20241204,104500,4574830700,2860,2860,2860,2855,1515
20241204,104400,4570501900,2855,2860,2860,2855,1157
20241204,104300,4567193400,2860,2860,2860,2855,6006
20241204,104200,4550040000,2860,2860,2865,2860,3745
20241204,104100,4539329295,2860,2850,2860,2850,2846
20241204,104000,4531192830,2850,2860,2860,2850,14385
20241204,103900,4490158970,2860,2860,2865,2855,8044
20241204,103800,4467157940,2865,2865,2865,2860,5831
20241204,103700,4450478010,2865,2860,2865,2855,14877
20241204,103600,4407942470,2860,2865,2865,2860,2756
20241204,103500,4400048950,2865,2865,2865,2865,1525
20241204,103400,4395679825,2860,2865,2865,2860,3130
20241204,103300,4386714675,2865,2875,2880,2860,25064
20241204,103200,4314822055,2880,2885,2885,2875,709
20241204,103100,4312781370,2885,2895,2895,2870,42333
20241204,103000,4190902295,2895,2890,2895,2890,3453
20241204,102900,4180920525,2895,2895,2895,2890,528
20241204,102800,4179393245,2890,2890,2900,2890,5885
20241204,102700,4162383145,2890,2890,2890,2890,257
20241204,102600,4161640415,2890,2905,2905,2890,10479
20241204,102500,4131280615,2905,2905,2905,2905,628
20241204,102400,4129456275,2905,2910,2910,2905,3283
20241204,102300,4119918545,2910,2910,2910,2905,4671
20241204,102200,4106330965,2910,2910,2910,2900,3285
20241204,102100,4096792325,2910,2900,2910,2900,27
20241204,102000,4096713765,2900,2890,2900,2890,2990
20241204,101900,4088064135,2890,2890,2890,2890,1348
20241204,101800,4084168415,2895,2895,2895,2885,5455
20241204,101700,4068419810,2890,2910,2910,2890,7876
20241204,101600,4045588895,2915,2910,2915,2910,1768
20241204,101500,4040442255,2910,2890,2910,2885,13417
20241204,101400,4001501390,2890,2895,2895,2885,2043
20241204,101300,3995597180,2895,2900,2900,2890,871
20241204,101200,3993078485,2900,2925,2925,2870,6522
20241204,101100,3974203025,2925,2885,2925,2885,44859
20241204,101000,3844000075,2880,2880,2880,2865,5733
20241204,100900,3827502535,2865,2865,2880,2865,2521
20241204,100800,3820270935,2860,2870,2880,2860,15226
20241204,100700,3776535595,2880,2875,2880,2870,11877
20241204,100600,3742393445,2880,2880,2885,2880,1545
20241204,100500,3737943300,2885,2885,2885,2880,2770
20241204,100400,3729964435,2885,2885,2885,2885,3331
20241204,100300,3720354500,2885,2875,2885,2865,5385
20241204,100200,3704842795,2875,2865,2875,2865,4435
20241204,100100,3692134035,2870,2865,2870,2860,3264
20241204,100000,3682783065,2860,2855,2865,2855,3347
20241204,095900,3673216600,2855,2860,2860,2855,1358
20241204,095800,3669336780,2855,2860,2865,2850,11553
20241204,095700,3636361805,2855,2860,2875,2855,22443
20241204,095600,3572187580,2860,2880,2880,2860,7865
20241204,095500,3549660875,2880,2870,2880,2870,632
20241204,095400,3547847025,2870,2880,2885,2865,8520
20241204,095300,3523360705,2880,2875,2880,2870,1378
20241204,095200,3519392310,2880,2875,2880,2870,2361
20241204,095100,3512599250,2870,2880,2885,2870,4016
20241204,095000,3501063425,2875,2875,2885,2870,5485
20241204,094900,3485265765,2880,2885,2885,2875,2383
20241204,094800,3478409740,2885,2880,2885,2875,3343
20241204,094700,3468771545,2880,2880,2885,2875,5812
20241204,094600,3452028065,2880,2870,2885,2870,6918
20241204,094500,3432122180,2865,2855,2870,2850,11001
20241204,094400,3400676470,2850,2855,2855,2850,9175
20241204,094300,3374502835,2855,2860,2870,2855,7338
20241204,094200,3353530080,2860,2870,2870,2860,4794
20241204,094100,3339809250,2865,2865,2870,2865,6441
20241204,094000,3321345335,2870,2865,2880,2860,4444
20241204,093900,3308612060,2865,2875,2885,2865,5709
20241204,093800,3292236930,2875,2880,2885,2870,4075
20241204,093700,3280510960,2875,2875,2875,2875,2255
20241204,093600,3274027835,2875,2870,2890,2870,3292
20241204,093500,3264561260,2870,2885,2895,2870,5615
20241204,093400,3248391655,2895,2880,2895,2880,12271
20241204,093300,3213023285,2880,2865,2880,2850,13442
20241204,093200,3174421535,2860,2850,2880,2850,13553
20241204,093100,3135600940,2850,2855,2855,2845,20608
20241204,093000,3076881750,2855,2865,2865,2850,35376
20241204,092900,2975865885,2865,2875,2880,2865,11904
20241204,092800,2941744410,2865,2860,2880,2850,17373
20241204,092700,2892058020,2860,2890,2900,2860,54652
20241204,092600,2734943275,2885,2900,2905,2885,7497
20241204,092500,2713242080,2905,2895,2905,2890,7983
20241204,092400,2690103715,2895,2900,2905,2885,19792
20241204,092300,2632802390,2900,2895,2905,2895,8991
20241204,092200,2606730560,2895,2905,2905,2890,13977
20241204,092100,2566239180,2905,2925,2925,2905,10329
20241204,092000,2536142200,2925,2930,2940,2920,6610
20241204,091900,2516780060,2925,2920,2930,2920,12611
20241204,091800,2479906855,2920,2900,2920,2890,26431
20241204,091700,2403265320,2910,2920,2925,2900,38118
20241204,091600,2292385970,2925,2975,2975,2925,41362
20241204,091500,2170685350,2980,2980,2990,2960,16395
20241204,091400,2121929885,2990,3010,3010,2975,16338
20241204,091300,2073017135,3010,2995,3010,2990,12855
20241204,091200,2034459740,2995,2985,2995,2970,9259
20241204,091100,2006901310,2970,2960,2985,2960,21290
20241204,091000,1943635405,2965,2960,2970,2955,9730
20241204,090900,1914839195,2960,2965,2975,2925,37311
20241204,090800,1805054605,2975,2975,2975,2950,14701
20241204,090700,1761487000,2970,2960,2975,2945,28293
20241204,090600,1677554910,2945,2940,2955,2925,32413
20241204,090500,1582273515,2940,2900,2940,2900,55114
20241204,090400,1421251605,2910,2865,2925,2855,79220
20241204,090300,1192586650,2850,2950,2950,2850,120498
20241204,090200,843707915,2950,3025,3030,2940,52144
20241204,090100,688978640,3005,3020,3045,2970,72838
20241204,090000,469648175,3040,2950,3040,2940,157861