stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185700,20489725825,2120,2120,2120,2120,74376
20241203,185600,20489725825,2120,2120,2120,2120,0
20241203,185500,20489725825,2120,2120,2120,2120,0
20241203,185400,20489725825,2120,2120,2120,2120,0
20241203,185300,20489725825,2120,2120,2120,2120,0
20241203,185200,20489725825,2120,2120,2120,2120,0
20241203,185100,20489725825,2120,2120,2120,2120,0
20241203,185000,20489725825,2120,2120,2120,2120,0
20241203,184900,20489725825,2120,2120,2120,2120,0
20241203,184800,20489725825,2120,2120,2120,2120,0
20241203,184700,20489725825,2120,2120,2120,2120,0
20241203,184600,20489725825,2120,2120,2120,2120,0
20241203,184500,20489725825,2120,2120,2120,2120,0
20241203,184400,20489725825,2120,2120,2120,2120,0
20241203,184300,20489725825,2120,2120,2120,2120,0
20241203,184200,20489725825,2120,2120,2120,2120,0
20241203,184100,20489725825,2120,2120,2120,2120,0
20241203,184000,20489725825,2120,2120,2120,2120,0
20241203,183900,20489725825,2120,2120,2120,2120,0
20241203,183800,20489725825,2120,2120,2120,2120,0
20241203,183700,20489725825,2120,2120,2120,2120,0
20241203,183600,20489725825,2120,2120,2120,2120,0
20241203,183500,20489725825,2120,2120,2120,2120,0
20241203,183400,20489725825,2120,2120,2120,2120,0
20241203,183300,20489725825,2120,2120,2120,2120,0
20241203,183200,20489725825,2120,2120,2120,2120,0
20241203,183100,20489725825,2120,2120,2120,2120,0
20241203,183000,20489725825,2120,2120,2120,2120,0
20241203,182900,20489725825,2120,2120,2120,2120,0
20241203,182800,20489725825,2120,2120,2120,2120,0
20241203,182700,20489725825,2120,2120,2120,2120,74376
20241203,182600,20489725825,2120,2120,2120,2120,0
20241203,182500,20489725825,2120,2120,2120,2120,0
20241203,182400,20489725825,2120,2120,2120,2120,0
20241203,182300,20489725825,2120,2120,2120,2120,0
20241203,182200,20489725825,2120,2120,2120,2120,0
20241203,182100,20489725825,2120,2120,2120,2120,0
20241203,182000,20489725825,2120,2120,2120,2120,0
20241203,181900,20489725825,2120,2120,2120,2120,0
20241203,181800,20489725825,2120,2120,2120,2120,0
20241203,181700,20489725825,2120,2120,2120,2120,0
20241203,181600,20489725825,2120,2120,2120,2120,0
20241203,181500,20489725825,2120,2120,2120,2120,0
20241203,181400,20489725825,2120,2120,2120,2120,0
20241203,181300,20489725825,2120,2120,2120,2120,0
20241203,181200,20489725825,2120,2120,2120,2120,0
20241203,181100,20489725825,2120,2120,2120,2120,0
20241203,181000,20489725825,2120,2120,2120,2120,0
20241203,180900,20489725825,2120,2120,2120,2120,0
20241203,180800,20489725825,2120,2120,2120,2120,0
20241203,180700,20489725825,2120,2120,2120,2120,0
20241203,180600,20489725825,2120,2120,2120,2120,0
20241203,180500,20489725825,2120,2120,2120,2120,0
20241203,180400,20489725825,2120,2120,2120,2120,0
20241203,180300,20489725825,2120,2120,2120,2120,0
20241203,180200,20489725825,2120,2120,2120,2120,0
20241203,180100,20489725825,2120,2120,2120,2120,0
20241203,180000,20489725825,2120,2120,2120,2120,0
20241203,175900,20489725825,2120,2120,2120,2120,0
20241203,175800,20489725825,2120,2120,2120,2120,0
20241203,175700,20489725825,2120,2120,2120,2120,74376
20241203,175600,20489725825,2120,2120,2120,2120,0
20241203,175500,20489725825,2120,2120,2120,2120,0
20241203,175400,20489725825,2120,2120,2120,2120,0
20241203,175300,20489725825,2120,2120,2120,2120,0
20241203,175200,20489725825,2120,2120,2120,2120,0
20241203,175100,20489725825,2120,2120,2120,2120,0
20241203,175000,20489725825,2120,2120,2120,2120,0
20241203,174900,20489725825,2120,2120,2120,2120,0
20241203,174800,20489725825,2120,2120,2120,2120,0
20241203,174700,20489725825,2120,2120,2120,2120,0
20241203,174600,20489725825,2120,2120,2120,2120,0
20241203,174500,20489725825,2120,2120,2120,2120,0
20241203,174400,20489725825,2120,2120,2120,2120,0
20241203,174300,20489725825,2120,2120,2120,2120,0
20241203,174200,20489725825,2120,2120,2120,2120,0
20241203,174100,20489725825,2120,2120,2120,2120,0
20241203,174000,20489725825,2120,2120,2120,2120,0
20241203,173900,20489725825,2120,2120,2120,2120,0
20241203,173800,20489725825,2120,2120,2120,2120,0
20241203,173700,20489725825,2120,2120,2120,2120,0
20241203,173600,20489725825,2120,2120,2120,2120,0
20241203,173500,20489725825,2120,2120,2120,2120,0
20241203,173400,20489725825,2120,2120,2120,2120,0
20241203,173300,20489725825,2120,2120,2120,2120,0
20241203,173200,20489725825,2120,2120,2120,2120,0
20241203,173100,20489725825,2120,2120,2120,2120,0
20241203,173000,20489725825,2120,2120,2120,2120,0
20241203,172900,20489725825,2120,2120,2120,2120,0
20241203,172800,20489725825,2120,2120,2120,2120,0
20241203,172700,20489725825,2120,2120,2120,2120,74376
20241203,172600,20489725825,2120,2120,2120,2120,0
20241203,172500,20489725825,2120,2120,2120,2120,0
20241203,172400,20489725825,2120,2120,2120,2120,0
20241203,172300,20489725825,2120,2120,2120,2120,0
20241203,172200,20489725825,2120,2120,2120,2120,0
20241203,172100,20489725825,2120,2120,2120,2120,0
20241203,172000,20489725825,2120,2120,2120,2120,0
20241203,171900,20489725825,2120,2120,2120,2120,0
20241203,171800,20489725825,2120,2120,2120,2120,0
20241203,171700,20489725825,2120,2120,2120,2120,0
20241203,171600,20489725825,2120,2120,2120,2120,0
20241203,171500,20489725825,2120,2120,2120,2120,0
20241203,171400,20489725825,2120,2120,2120,2120,0
20241203,171300,20489725825,2120,2120,2120,2120,0
20241203,171200,20489725825,2120,2120,2120,2120,0
20241203,171100,20489725825,2120,2120,2120,2120,0
20241203,171000,20489725825,2120,2120,2120,2120,0
20241203,170900,20489725825,2120,2120,2120,2120,0
20241203,170800,20489725825,2120,2120,2120,2120,0
20241203,170700,20489725825,2120,2120,2120,2120,0
20241203,170600,20489725825,2120,2120,2120,2120,0
20241203,170500,20489725825,2120,2120,2120,2120,0
20241203,170400,20489725825,2120,2120,2120,2120,0
20241203,170300,20489725825,2120,2120,2120,2120,0
20241203,170200,20489725825,2120,2120,2120,2120,0
20241203,170100,20489725825,2120,2120,2120,2120,0
20241203,170000,20489725825,2120,2120,2120,2120,0
20241203,165900,20489725825,2120,2120,2120,2120,0
20241203,165800,20489725825,2120,2120,2120,2120,0
20241203,165700,20489725825,2120,2120,2120,2120,74376
20241203,165600,20489725825,2120,2120,2120,2120,0
20241203,165500,20489725825,2120,2120,2120,2120,0
20241203,165400,20489725825,2120,2120,2120,2120,0
20241203,165300,20489725825,2120,2120,2120,2120,0
20241203,165200,20489725825,2120,2120,2120,2120,0
20241203,165100,20489725825,2120,2120,2120,2120,0
20241203,165000,20489725825,2120,2120,2120,2120,0
20241203,164900,20489725825,2120,2120,2120,2120,0
20241203,164800,20489725825,2120,2120,2120,2120,0
20241203,164700,20489725825,2120,2120,2120,2120,0
20241203,164600,20489725825,2120,2120,2120,2120,0
20241203,164500,20489725825,2120,2120,2120,2120,0
20241203,164400,20489725825,2120,2120,2120,2120,0
20241203,164300,20489725825,2120,2120,2120,2120,0
20241203,164200,20489725825,2120,2120,2120,2120,0
20241203,164100,20489725825,2120,2120,2120,2120,0
20241203,164000,20489725825,2120,2120,2120,2120,0
20241203,163900,20489725825,2120,2120,2120,2120,0
20241203,163800,20489725825,2120,2120,2120,2120,0
20241203,163700,20489725825,2120,2120,2120,2120,0
20241203,163600,20489725825,2120,2120,2120,2120,0
20241203,163500,20489725825,2120,2120,2120,2120,0
20241203,163400,20489725825,2120,2120,2120,2120,0
20241203,163300,20489725825,2120,2120,2120,2120,0
20241203,163200,20489725825,2120,2120,2120,2120,0
20241203,163100,20489725825,2120,2120,2120,2120,0
20241203,163000,20489725825,2120,2120,2120,2120,0
20241203,162900,20489725825,2120,2120,2120,2120,0
20241203,162800,20489725825,2120,2120,2120,2120,0
20241203,162700,20489725825,2120,2120,2120,2120,74376
20241203,162600,20489725825,2120,2120,2120,2120,0
20241203,162500,20489725825,2120,2120,2120,2120,0
20241203,162400,20489725825,2120,2120,2120,2120,0
20241203,162300,20489725825,2120,2120,2120,2120,0
20241203,162200,20489725825,2120,2120,2120,2120,0
20241203,162100,20489725825,2120,2120,2120,2120,0
20241203,162000,20489725825,2120,2120,2120,2120,0
20241203,161900,20489725825,2120,2120,2120,2120,0
20241203,161800,20489725825,2120,2120,2120,2120,0
20241203,161700,20489725825,2120,2120,2120,2120,0
20241203,161600,20489725825,2120,2120,2120,2120,0
20241203,161500,20489725825,2120,2120,2120,2120,0
20241203,161400,20489725825,2120,2120,2120,2120,0
20241203,161300,20489725825,2120,2120,2120,2120,0
20241203,161200,20489725825,2120,2120,2120,2120,0
20241203,161100,20489725825,2120,2120,2120,2120,0
20241203,161000,20489725825,2120,2120,2120,2120,0
20241203,160900,20489725825,2120,2120,2120,2120,0
20241203,160800,20489725825,2120,2120,2120,2120,0
20241203,160700,20489725825,2120,2120,2120,2120,0
20241203,160600,20489725825,2120,2120,2120,2120,0
20241203,160500,20489725825,2120,2120,2120,2120,0
20241203,160400,20489725825,2120,2120,2120,2120,0
20241203,160300,20489725825,2120,2120,2120,2120,0
20241203,160200,20489725825,2120,2120,2120,2120,0
20241203,160100,20489725825,2120,2120,2120,2120,0
20241203,160000,20489725825,2120,2120,2120,2120,0
20241203,155900,20489725825,2120,2120,2120,2120,0
20241203,155800,20489725825,2120,2120,2120,2120,0
20241203,155700,20489725825,2120,2120,2120,2120,74376
20241203,155600,20489725825,2120,2120,2120,2120,0
20241203,155500,20489725825,2120,2120,2120,2120,0
20241203,155400,20489725825,2120,2120,2120,2120,0
20241203,155300,20489725825,2120,2120,2120,2120,0
20241203,155200,20489725825,2120,2120,2120,2120,0
20241203,155100,20489725825,2120,2120,2120,2120,0
20241203,155000,20489725825,2120,2120,2120,2120,0
20241203,154900,20489725825,2120,2120,2120,2120,0
20241203,154800,20489725825,2120,2120,2120,2120,0
20241203,154700,20489725825,2120,2120,2120,2120,0
20241203,154600,20489725825,2120,2120,2120,2120,0
20241203,154500,20489725825,2120,2120,2120,2120,0
20241203,154400,20489725825,2120,2120,2120,2120,0
20241203,154300,20489725825,2120,2120,2120,2120,0
20241203,154200,20489725825,2120,2120,2120,2120,0
20241203,154100,20489725825,2120,2120,2120,2120,0
20241203,154000,20489725825,2120,2120,2120,2120,0
20241203,153900,20489725825,2120,2120,2120,2120,0
20241203,153800,20489725825,2120,2120,2120,2120,0
20241203,153700,20489725825,2120,2120,2120,2120,0
20241203,153600,20489725825,2120,2120,2120,2120,0
20241203,153500,20489725825,2120,2120,2120,2120,0
20241203,153400,20489725825,2120,2120,2120,2120,0
20241203,153300,20489725825,2120,2120,2120,2120,0
20241203,153200,20489725825,2120,2120,2120,2120,0
20241203,153100,20489725825,2120,2120,2120,2120,0
20241203,153000,20489725825,2120,2120,2120,2120,74376
20241203,152900,20332048705,2170,2170,2170,2170,0
20241203,152800,20332048705,2170,2170,2170,2170,0
20241203,152700,20332048705,2170,2170,2170,2170,0
20241203,152600,20332048705,2170,2170,2170,2170,0
20241203,152500,20332048705,2170,2170,2170,2170,0
20241203,152400,20332048705,2170,2170,2170,2170,0
20241203,152300,20332048705,2170,2170,2170,2170,0
20241203,152200,20332048705,2170,2170,2170,2170,0
20241203,152100,20332048705,2170,2170,2170,2170,0
20241203,152000,20332048705,2170,2170,2170,2170,0
20241203,151900,20332048705,2170,2180,2190,2165,37787
20241203,151800,20249713640,2175,2165,2180,2165,14468
20241203,151700,20218219690,2170,2165,2170,2160,8747
20241203,151600,20199284350,2160,2160,2185,2150,9337
20241203,151500,20179049205,2155,2135,2175,2120,20319
20241203,151400,20135640145,2135,2175,2190,2125,37139
20241203,151300,20055890110,2190,2195,2195,2170,16134
20241203,151200,20020581100,2185,2190,2195,2180,7406
20241203,151100,20004378345,2185,2170,2195,2170,12316
20241203,151000,19977453140,2175,2170,2175,2165,5392
20241203,150900,19965738045,2165,2170,2170,2160,4488
20241203,150800,19956017020,2160,2165,2180,2160,3222
20241203,150700,19949032500,2175,2170,2175,2165,8975
20241203,150600,19929539235,2175,2150,2175,2145,13137
20241203,150500,19901152450,2145,2155,2155,2140,12880
20241203,150400,19873490900,2150,2170,2180,2145,49718
20241203,150300,19766367930,2180,2185,2185,2170,8705
20241203,150200,19747401875,2180,2185,2185,2180,2811
20241203,150100,19741269755,2180,2180,2185,2170,6957
20241203,150000,19726109890,2180,2175,2185,2170,8499
20241203,145900,19707583715,2180,2190,2190,2175,5349
20241203,145800,19695916945,2180,2190,2190,2170,4621
20241203,145700,19685842635,2175,2170,2190,2160,8331
20241203,145600,19667750020,2185,2190,2200,2160,25608
20241203,145500,19611866035,2200,2185,2200,2180,8063
20241203,145400,19594210350,2180,2185,2195,2180,6806
20241203,145300,19579326160,2195,2205,2205,2185,13948
20241203,145200,19548734295,2200,2215,2215,2200,2657
20241203,145100,19542868210,2205,2210,2225,2205,11222
20241203,145000,19518061080,2220,2210,2230,2210,5662
20241203,144900,19505499855,2225,2235,2235,2200,11374
20241203,144800,19480281350,2230,2225,2235,2210,9101
20241203,144700,19460007400,2210,2210,2235,2210,22932
20241203,144600,19408978935,2215,2205,2220,2195,11264
20241203,144500,19384074090,2195,2210,2210,2195,4969
20241203,144400,19373134985,2200,2195,2215,2195,1826
20241203,144300,19369105695,2205,2205,2210,2195,7182
20241203,144200,19353296405,2210,2210,2215,2200,6807
20241203,144100,19338253685,2205,2210,2215,2190,6646
20241203,144000,19323561385,2210,2205,2215,2190,14365
20241203,143900,19291989195,2205,2220,2220,2180,18881
20241203,143800,19250490870,2210,2225,2240,2210,21583
20241203,143700,19202455805,2210,2215,2235,2210,21585
20241203,143600,19154409025,2225,2200,2225,2200,19072
20241203,143500,19112180880,2205,2200,2210,2190,10434
20241203,143400,19089181345,2190,2190,2200,2180,4352
20241203,143300,19079629280,2180,2195,2210,2160,23774
20241203,143200,19027531730,2200,2195,2205,2190,9813
20241203,143100,19005947655,2190,2210,2210,2180,36644
20241203,143000,18925884000,2205,2195,2210,2195,14229
20241203,142900,18894544345,2200,2185,2200,2185,8723
20241203,142800,18875404050,2195,2205,2205,2185,23453
20241203,142700,18823985335,2205,2185,2205,2180,28835
20241203,142600,18760645010,2185,2175,2185,2170,13999
20241203,142500,18730121400,2180,2175,2185,2170,23221
20241203,142400,18679524180,2170,2175,2180,2165,10422
20241203,142300,18656873685,2165,2165,2175,2165,9367
20241203,142200,18636539400,2170,2170,2175,2155,11892
20241203,142100,18610747050,2155,2165,2170,2150,23812
20241203,142000,18559224005,2160,2145,2165,2140,10282
20241203,141900,18537072315,2140,2145,2145,2125,33685
20241203,141800,18465095765,2145,2150,2150,2140,3827
20241203,141700,18456883505,2150,2165,2165,2150,11579
20241203,141600,18431920875,2160,2155,2165,2155,4610
20241203,141500,18421967310,2155,2150,2155,2145,3007
20241203,141400,18415497895,2150,2155,2155,2145,2809
20241203,141300,18409461765,2150,2150,2155,2150,2982
20241203,141200,18403045835,2150,2150,2150,2145,5209
20241203,141100,18391865720,2150,2150,2160,2150,11711
20241203,141000,18366669520,2155,2150,2160,2150,3969
20241203,140900,18358118385,2150,2150,2155,2145,7833
20241203,140800,18341286400,2150,2155,2160,2150,6478
20241203,140700,18327317495,2155,2160,2165,2155,4817
20241203,140600,18316911730,2160,2160,2165,2155,5029
20241203,140500,18306059495,2160,2160,2165,2150,53291
20241203,140400,18191203210,2160,2170,2175,2160,11098
20241203,140300,18167139380,2165,2170,2180,2160,22480
20241203,140200,18118390725,2170,2210,2210,2160,95154
20241203,140100,17910593640,2215,2225,2240,2215,19470
20241203,140000,17867343670,2240,2245,2245,2220,16651
20241203,135900,17830226450,2235,2245,2250,2235,10740
20241203,135800,17806136195,2240,2240,2245,2240,1503
20241203,135700,17802767910,2245,2245,2250,2240,2151
20241203,135600,17797939395,2250,2240,2250,2235,6408
20241203,135500,17783583970,2235,2240,2240,2230,5862
20241203,135400,17770481645,2235,2240,2245,2230,11346
20241203,135300,17745113685,2245,2250,2250,2240,840
20241203,135200,17743226695,2240,2250,2250,2240,1710
20241203,135100,17739386830,2245,2255,2260,2245,3402
20241203,135000,17731730745,2260,2255,2260,2250,3656
20241203,134900,17723479835,2260,2260,2260,2250,3217
20241203,134800,17716228330,2250,2260,2260,2245,1764
20241203,134700,17712249385,2245,2245,2260,2240,8922
20241203,134600,17692152730,2250,2250,2250,2245,3154
20241203,134500,17685064810,2245,2240,2250,2235,5363
20241203,134400,17673019410,2235,2235,2240,2235,525
20241203,134300,17671844765,2240,2240,2240,2235,9464
20241203,134200,17650685180,2235,2240,2240,2235,3721
20241203,134100,17642364785,2235,2240,2245,2235,3396
20241203,134000,17634764255,2245,2245,2250,2240,3563
20241203,133900,17626774480,2250,2250,2250,2240,2112
20241203,133800,17622028745,2245,2250,2250,2240,4129
20241203,133700,17612757980,2240,2245,2250,2240,1281
20241203,133600,17609881855,2250,2245,2250,2235,7371
20241203,133500,17593354445,2240,2250,2250,2240,2819
20241203,133400,17587034890,2240,2245,2250,2240,4904
20241203,133300,17576034040,2250,2245,2255,2245,938
20241203,133200,17573926530,2255,2260,2260,2245,3785
20241203,133100,17565409990,2255,2260,2260,2250,5243
20241203,133000,17553573565,2255,2255,2260,2255,6524
20241203,132900,17538851020,2260,2260,2260,2250,7507
20241203,132800,17521912005,2255,2255,2260,2250,3991
20241203,132700,17512912210,2250,2240,2255,2240,5510
20241203,132600,17500512520,2245,2240,2250,2240,4945
20241203,132500,17489407780,2250,2235,2250,2230,5591
20241203,132400,17476889790,2230,2235,2235,2230,1019
20241203,132300,17474615580,2230,2230,2240,2230,8096
20241203,132200,17456551800,2235,2250,2250,2230,8462
20241203,132100,17437619880,2240,2250,2250,2240,4395
20241203,132000,17427748300,2245,2245,2255,2245,3461
20241203,131900,17419961005,2250,2245,2250,2240,4900
20241203,131800,17408968260,2250,2245,2250,2240,6145
20241203,131700,17395178230,2240,2230,2250,2230,10233
20241203,131600,17372291340,2235,2225,2240,2225,7332
20241203,131500,17355895970,2230,2235,2235,2225,10353
20241203,131400,17332804775,2230,2245,2245,2230,9241
20241203,131300,17312144665,2240,2255,2265,2240,8252
20241203,131200,17293560945,2260,2250,2265,2245,7259
20241203,131100,17277186675,2240,2230,2255,2225,11609
20241203,131000,17251263155,2225,2250,2255,2225,24409
20241203,130900,17196606390,2255,2255,2260,2250,6329
20241203,130800,17182349615,2260,2270,2270,2255,14457
20241203,130700,17149674260,2265,2275,2275,2265,5249
20241203,130600,17137760320,2270,2270,2275,2265,5553
20241203,130500,17125148170,2265,2270,2275,2265,6927
20241203,130400,17109429660,2265,2265,2270,2255,6095
20241203,130300,17095653300,2255,2255,2265,2250,5494
20241203,130200,17083247645,2260,2265,2270,2250,11282
20241203,130100,17057751970,2270,2270,2270,2260,6690
20241203,130000,17042582940,2260,2260,2270,2255,5776
20241203,125900,17029506760,2255,2255,2260,2255,743
20241203,125800,17027828325,2260,2255,2260,2255,5218
20241203,125700,17016041090,2255,2260,2260,2250,4043
20241203,125600,17006923810,2255,2255,2260,2250,3558
20241203,125500,16998889195,2260,2250,2260,2250,5571
20241203,125400,16986328955,2255,2245,2255,2240,5632
20241203,125300,16973651310,2240,2240,2245,2235,1842
20241203,125200,16969519670,2235,2235,2245,2235,3995
20241203,125100,16960566315,2245,2245,2245,2235,3284
20241203,125000,16953210315,2240,2245,2250,2240,4910
20241203,124900,16942197295,2250,2235,2250,2235,5340
20241203,124800,16930209155,2245,2240,2245,2235,3761
20241203,124700,16921796790,2240,2235,2240,2230,2901
20241203,124600,16915309680,2230,2225,2235,2225,4735
20241203,124500,16904748405,2235,2220,2240,2220,25269
20241203,124400,16848419360,2225,2235,2235,2215,29600
20241203,124300,16782593000,2230,2255,2255,2230,21029
20241203,124200,16735478410,2250,2255,2260,2245,10552
20241203,124100,16711714345,2260,2260,2260,2255,6154
20241203,124000,16697835725,2255,2265,2265,2255,2354
20241203,123900,16692520730,2260,2260,2265,2260,5002
20241203,123800,16681209685,2265,2275,2280,2260,5039
20241203,123700,16669764070,2280,2280,2285,2275,10194
20241203,123600,16646515450,2275,2270,2280,2260,6470
20241203,123500,16631815130,2260,2260,2270,2260,6475
20241203,123400,16617154195,2260,2270,2275,2260,5406
20241203,123300,16604896405,2265,2260,2280,2250,13088
20241203,123200,16575288955,2260,2270,2275,2255,13089
20241203,123100,16545632980,2275,2280,2285,2270,6219
20241203,123000,16531480580,2285,2285,2285,2280,5915
20241203,122900,16517993010,2280,2280,2290,2275,16502
20241203,122800,16480344205,2275,2285,2290,2275,12804
20241203,122700,16451148860,2290,2290,2295,2280,8622
20241203,122600,16431423140,2290,2290,2290,2280,15421
20241203,122500,16396173505,2285,2275,2290,2275,6593
20241203,122400,16381106495,2280,2285,2295,2275,26667
20241203,122300,16320101140,2290,2275,2290,2270,25101
20241203,122200,16262762545,2270,2275,2275,2250,22615
20241203,122100,16211544950,2275,2280,2285,2270,23050
20241203,122000,16159004245,2285,2285,2290,2275,28706
20241203,121900,16093462800,2280,2275,2285,2270,16185
20241203,121800,16056552085,2280,2255,2280,2255,16251
20241203,121700,16019576575,2265,2260,2275,2255,15762
20241203,121600,15983842845,2265,2240,2265,2235,10688
20241203,121500,15959785040,2240,2245,2245,2230,15184
20241203,121400,15925832635,2240,2240,2245,2240,1624
20241203,121300,15922194075,2240,2240,2245,2235,2956
20241203,121200,15915574640,2250,2245,2255,2235,7310
20241203,121100,15899177000,2245,2255,2255,2245,3105
20241203,121000,15892190765,2250,2255,2255,2250,797
20241203,120900,15890396375,2255,2260,2260,2250,1580
20241203,120800,15886834020,2260,2260,2265,2255,1993
20241203,120700,15882329820,2255,2260,2260,2255,1979
20241203,120600,15877864790,2260,2250,2260,2240,2514
20241203,120500,15872212160,2245,2250,2255,2240,11159
20241203,120400,15847189915,2250,2250,2260,2250,395
20241203,120300,15846300350,2250,2250,2260,2245,2076
20241203,120200,15841633400,2245,2255,2255,2245,2930
20241203,120100,15835054690,2260,2260,2265,2245,6161
20241203,120000,15821193095,2260,2255,2265,2250,4170
20241203,115900,15811779790,2260,2250,2265,2250,11124
20241203,115800,15786647845,2250,2225,2255,2220,23395
20241203,115700,15734341085,2225,2280,2285,2220,58827
20241203,115600,15601722900,2280,2285,2290,2280,587
20241203,115500,15600383935,2285,2290,2290,2280,2221
20241203,115400,15595314450,2290,2285,2290,2285,1218
20241203,115300,15592527120,2285,2285,2285,2280,1846
20241203,115200,15588312870,2280,2285,2290,2280,3420
20241203,115100,15580502720,2290,2295,2295,2290,563
20241203,115000,15579211545,2295,2290,2295,2290,3311
20241203,114900,15571621490,2295,2285,2300,2285,16375
20241203,114800,15534067415,2290,2285,2295,2280,14411
20241203,114700,15501130940,2290,2280,2295,2275,10483
20241203,114600,15477213640,2280,2285,2290,2280,11111
20241203,114500,15451858285,2285,2280,2290,2275,15683
20241203,114400,15416049005,2280,2270,2280,2265,3740
20241203,114300,15407556135,2270,2270,2275,2270,2585
20241203,114200,15401681950,2270,2265,2270,2260,2767
20241203,114100,15395412215,2265,2270,2270,2265,1186
20241203,114000,15392725045,2270,2265,2270,2260,2469
20241203,113900,15387133045,2265,2265,2265,2260,3797
20241203,113800,15378537500,2265,2260,2270,2255,15159
20241203,113700,15344291935,2260,2285,2285,2250,38448
20241203,113600,15257295890,2285,2285,2285,2280,2168
20241203,113500,15252344935,2285,2280,2285,2275,10381
20241203,113400,15228704090,2275,2275,2285,2270,11703
20241203,113300,15202083760,2275,2260,2285,2250,22527
20241203,113200,15151139765,2260,2285,2285,2260,35150
20241203,113100,15071427000,2285,2285,2305,2280,4460
20241203,113000,15061234365,2285,2305,2310,2280,30459
20241203,112900,14991448265,2310,2300,2315,2300,14062
20241203,112800,14958996410,2305,2295,2305,2290,15524
20241203,112700,14923330215,2290,2290,2300,2285,4435
20241203,112600,14913162920,2290,2285,2300,2280,6488
20241203,112500,14898322035,2285,2290,2295,2275,14998
20241203,112400,14864128185,2295,2305,2310,2280,21787
20241203,112300,14814142940,2300,2295,2310,2295,24415
20241203,112200,14757938505,2295,2285,2295,2275,12296
20241203,112100,14729856895,2285,2290,2290,2280,4395
20241203,112000,14719830185,2285,2290,2295,2285,12417
20241203,111900,14691397090,2290,2285,2290,2275,6225
20241203,111800,14677191395,2285,2290,2290,2275,21351
20241203,111700,14628536400,2290,2290,2300,2285,18469
20241203,111600,14586205010,2285,2305,2310,2270,61967
20241203,111500,14444587510,2305,2295,2305,2290,15673
20241203,111400,14408506250,2290,2305,2315,2285,29772
20241203,111300,14340171490,2305,2310,2315,2300,10144
20241203,111200,14316786580,2310,2315,2320,2310,15990
20241203,111100,14279805020,2320,2310,2320,2300,31055
20241203,111000,14208189110,2310,2330,2330,2305,17840
20241203,110900,14166882680,2330,2315,2330,2310,17468
20241203,110800,14126317730,2315,2325,2330,2315,25281
20241203,110700,14067626840,2325,2365,2365,2305,99543
20241203,110600,13835944115,2365,2355,2370,2350,38901
20241203,110500,13744111165,2350,2340,2360,2340,17287
20241203,110400,13703475950,2340,2335,2345,2335,14706
20241203,110300,13669070185,2335,2350,2355,2325,65518
20241203,110200,13515963860,2345,2350,2365,2335,58624
20241203,110100,13378522350,2345,2370,2380,2345,44436
20241203,110000,13273316825,2370,2350,2380,2345,33409
20241203,105900,13194325110,2350,2360,2375,2345,63238
20241203,105800,13045276855,2360,2380,2395,2350,127857
20241203,105700,12742644275,2380,2450,2460,2350,258937
20241203,105600,12123229825,2455,2445,2460,2440,41602
20241203,105500,12021336775,2450,2435,2460,2430,33785
20241203,105400,11938655570,2430,2475,2475,2430,86846
20241203,105300,11725531135,2465,2480,2485,2430,137462
20241203,105200,11387179655,2480,2465,2485,2460,105552
20241203,105100,11126038175,2465,2450,2490,2450,174325
20241203,105000,10695218840,2455,2440,2465,2420,75271
20241203,104900,10511491995,2440,2470,2475,2420,148827
20241203,104800,10146092225,2465,2430,2480,2420,144590
20241203,104700,9790610270,2425,2445,2450,2410,112730
20241203,104600,9516647815,2445,2465,2490,2430,173510
20241203,104500,9089174400,2465,2440,2480,2405,204380
20241203,104400,8588682320,2440,2405,2455,2385,333150
20241203,104300,7778873670,2405,2305,2410,2300,344231
20241203,104200,6961622375,2305,2240,2310,2240,74489
20241203,104100,6791221615,2240,2240,2240,2235,4862
20241203,104000,6780353410,2230,2250,2250,2225,21512
20241203,103900,6732160475,2250,2210,2260,2205,41974
20241203,103800,6638162455,2205,2220,2230,2205,18682
20241203,103700,6596799395,2225,2240,2240,2215,26243
20241203,103600,6538483870,2240,2255,2255,2215,27123
20241203,103500,6477939370,2245,2250,2255,2215,43741
20241203,103400,6380185375,2250,2265,2265,2235,59471
20241203,103300,6246481700,2270,2280,2295,2260,33524
20241203,103200,6170358970,2280,2300,2320,2280,13365
20241203,103100,6139646620,2305,2300,2310,2275,31351
20241203,103000,6068039875,2300,2275,2330,2270,40799
20241203,102900,5974179500,2275,2355,2370,2275,113063
20241203,102800,5711468185,2370,2300,2370,2215,226300
20241203,102700,5192980235,2295,2290,2305,2290,15472
20241203,102600,5157442305,2290,2300,2305,2280,38012
20241203,102500,5070339775,2300,2310,2330,2300,23635
20241203,102400,5015634850,2315,2355,2365,2300,39536
20241203,102300,4923878890,2365,2370,2375,2325,84447
20241203,102200,4725746815,2375,2315,2400,2315,156308
20241203,102100,4356725255,2320,2285,2335,2280,85423
20241203,102000,4158653740,2285,2330,2335,2270,85867
20241203,101900,3961488910,2330,2355,2360,2305,73065
20241203,101800,3791324125,2360,2290,2360,2270,206444
20241203,101700,3313110005,2290,2360,2360,2270,182659
20241203,101600,2892031930,2360,2415,2425,2335,187472
20241203,101500,2447614710,2415,2460,2465,2385,245916
20241203,101400,1853743820,2465,2270,2490,2265,628383
20241203,101300,363525635,2175,2175,2175,2175,0
20241203,101200,363525635,2175,2175,2175,2170,2123
20241203,101100,358912300,2175,2125,2175,2110,28875
20241203,101000,297232390,2125,2125,2130,2125,4494
20241203,100900,287681605,2130,2135,2135,2130,8776
20241203,100800,268970495,2140,2140,2145,2135,4398
20241203,100700,259557920,2140,2100,2140,2100,4944
20241203,100600,249111940,2105,2145,2155,2095,19647
20241203,100500,207426275,2160,2140,2170,2140,14183
20241203,100400,176913890,2140,2105,2150,2105,19367
20241203,100300,135764485,2110,2095,2110,2090,2521
20241203,100200,130460970,2095,2090,2100,2090,9401
20241203,100100,110752920,2085,2075,2085,2075,3221
20241203,100000,104057450,2080,2085,2090,2075,1117
20241203,095900,101733680,2085,2075,2090,2075,2054
20241203,095800,97458055,2065,2070,2070,2065,4108
20241203,095700,88974520,2065,2070,2070,2065,7
20241203,095600,88960055,2065,2065,2070,2065,8839
20241203,095500,70705855,2065,2065,2065,2060,3011
20241203,095400,64488195,2070,2055,2070,2055,1427
20241203,095300,61544350,2050,2075,2075,2050,3254
20241203,095200,54813095,2070,2055,2070,2050,2752
20241203,095100,49151375,2055,2050,2055,2050,2361
20241203,095000,44310590,2050,2045,2050,2045,3468
20241203,094900,37218525,2045,2035,2045,2035,3002
20241203,094800,31100675,2040,2030,2040,2030,2854
20241203,094700,25297955,2025,2020,2025,2020,1501
20241203,094600,22260930,2025,2005,2030,2005,5261
20241203,094500,11650305,2000,1993,2000,1993,932
20241203,094400,9786981,1990,1990,1990,1990,647
20241203,094300,8499451,1990,1990,1990,1990,509
20241203,094200,7486541,1990,1990,1990,1990,0
20241203,094100,7486541,1990,1990,1990,1990,2
20241203,094000,7482561,1990,1990,1990,1990,0
20241203,093900,7482561,1990,1990,1990,1990,1
20241203,093800,7480571,1990,1990,1990,1990,0
20241203,093700,7480571,1990,1988,1990,1988,550
20241203,093600,6386667,1988,1988,1988,1988,0
20241203,093500,6386667,1988,1988,1988,1988,2
20241203,093400,6382691,1987,1987,1987,1987,1
20241203,093300,6380704,1987,1987,1987,1987,3
20241203,093200,6374743,1987,1987,1987,1987,0
20241203,093100,6374743,1987,1987,1987,1987,2
20241203,093000,6370769,1986,1986,1987,1986,110
20241203,092900,6152295,1986,1988,1988,1985,34
20241203,092800,6084713,1989,1989,1989,1989,0
20241203,092700,6084713,1989,1989,1989,1989,1
20241203,092600,6082724,1989,1989,1989,1989,0
20241203,092500,6082724,1989,1989,1989,1989,2
20241203,092400,6078746,1989,1989,1989,1989,0
20241203,092300,6078746,1989,1989,1990,1989,31
20241203,092200,6017078,1990,1990,1990,1990,0
20241203,092100,6017078,1990,1990,1990,1990,1
20241203,092000,6015088,1990,1990,1990,1990,0
20241203,091900,6015088,1990,1990,1990,1990,2
20241203,091800,6011108,1992,1992,1992,1992,1
20241203,091700,6009116,1989,1989,1989,1989,1
20241203,091600,6007127,1993,1997,1997,1993,3
20241203,091500,6001140,1997,1997,1997,1997,0
20241203,091400,6001140,1997,1997,1997,1997,1
20241203,091300,5999143,1980,1999,1999,1980,196
20241203,091200,5610650,2000,2000,2000,2000,2
20241203,091100,5606650,2000,2000,2000,2000,1
20241203,091000,5604650,2000,2000,2000,2000,1
20241203,090900,5602650,2000,2000,2000,2000,0
20241203,090800,5602650,2000,2000,2000,2000,2
20241203,090700,5598650,2000,2000,2000,2000,0
20241203,090600,5598650,2000,2000,2000,2000,201
20241203,090500,5196650,2000,2000,2000,2000,0
20241203,090400,5196650,2000,2000,2005,2000,262
20241203,090300,4672640,2005,2005,2005,2005,0
20241203,090200,4672640,2005,2005,2005,2005,501
20241203,090100,3668135,2005,2000,2005,2000,55
20241203,090000,3558110,2005,1980,2005,1980,1797