stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,200900,3962496870,8220,8220,8220,8220,14864
20241203,200800,3962496870,8220,8220,8220,8220,0
20241203,200700,3962496870,8220,8220,8220,8220,0
20241203,200600,3962496870,8220,8220,8220,8220,0
20241203,200500,3962496870,8220,8220,8220,8220,0
20241203,200400,3962496870,8220,8220,8220,8220,0
20241203,200300,3962496870,8220,8220,8220,8220,0
20241203,200200,3962496870,8220,8220,8220,8220,0
20241203,200100,3962496870,8220,8220,8220,8220,0
20241203,200000,3962496870,8220,8220,8220,8220,0
20241203,195900,3962496870,8220,8220,8220,8220,0
20241203,195800,3962496870,8220,8220,8220,8220,0
20241203,195700,3962496870,8220,8220,8220,8220,0
20241203,195600,3962496870,8220,8220,8220,8220,0
20241203,195500,3962496870,8220,8220,8220,8220,0
20241203,195400,3962496870,8220,8220,8220,8220,0
20241203,195300,3962496870,8220,8220,8220,8220,0
20241203,195200,3962496870,8220,8220,8220,8220,0
20241203,195100,3962496870,8220,8220,8220,8220,0
20241203,195000,3962496870,8220,8220,8220,8220,0
20241203,194900,3962496870,8220,8220,8220,8220,0
20241203,194800,3962496870,8220,8220,8220,8220,0
20241203,194700,3962496870,8220,8220,8220,8220,0
20241203,194600,3962496870,8220,8220,8220,8220,0
20241203,194500,3962496870,8220,8220,8220,8220,0
20241203,194400,3962496870,8220,8220,8220,8220,0
20241203,194300,3962496870,8220,8220,8220,8220,0
20241203,194200,3962496870,8220,8220,8220,8220,0
20241203,194100,3962496870,8220,8220,8220,8220,0
20241203,194000,3962496870,8220,8220,8220,8220,0
20241203,193900,3962496870,8220,8220,8220,8220,14864
20241203,193800,3962496870,8220,8220,8220,8220,0
20241203,193700,3962496870,8220,8220,8220,8220,0
20241203,193600,3962496870,8220,8220,8220,8220,0
20241203,193500,3962496870,8220,8220,8220,8220,0
20241203,193400,3962496870,8220,8220,8220,8220,0
20241203,193300,3962496870,8220,8220,8220,8220,0
20241203,193200,3962496870,8220,8220,8220,8220,0
20241203,193100,3962496870,8220,8220,8220,8220,0
20241203,193000,3962496870,8220,8220,8220,8220,0
20241203,192900,3962496870,8220,8220,8220,8220,0
20241203,192800,3962496870,8220,8220,8220,8220,0
20241203,192700,3962496870,8220,8220,8220,8220,0
20241203,192600,3962496870,8220,8220,8220,8220,0
20241203,192500,3962496870,8220,8220,8220,8220,0
20241203,192400,3962496870,8220,8220,8220,8220,0
20241203,192300,3962496870,8220,8220,8220,8220,0
20241203,192200,3962496870,8220,8220,8220,8220,0
20241203,192100,3962496870,8220,8220,8220,8220,0
20241203,192000,3962496870,8220,8220,8220,8220,0
20241203,191900,3962496870,8220,8220,8220,8220,0
20241203,191800,3962496870,8220,8220,8220,8220,0
20241203,191700,3962496870,8220,8220,8220,8220,0
20241203,191600,3962496870,8220,8220,8220,8220,0
20241203,191500,3962496870,8220,8220,8220,8220,0
20241203,191400,3962496870,8220,8220,8220,8220,0
20241203,191300,3962496870,8220,8220,8220,8220,0
20241203,191200,3962496870,8220,8220,8220,8220,0
20241203,191100,3962496870,8220,8220,8220,8220,0
20241203,191000,3962496870,8220,8220,8220,8220,0
20241203,190900,3962496870,8220,8220,8220,8220,14864
20241203,190800,3962496870,8220,8220,8220,8220,0
20241203,190700,3962496870,8220,8220,8220,8220,0
20241203,190600,3962496870,8220,8220,8220,8220,0
20241203,190500,3962496870,8220,8220,8220,8220,0
20241203,190400,3962496870,8220,8220,8220,8220,0
20241203,190300,3962496870,8220,8220,8220,8220,0
20241203,190200,3962496870,8220,8220,8220,8220,0
20241203,190100,3962496870,8220,8220,8220,8220,0
20241203,190000,3962496870,8220,8220,8220,8220,0
20241203,185900,3962496870,8220,8220,8220,8220,0
20241203,185800,3962496870,8220,8220,8220,8220,0
20241203,185700,3962496870,8220,8220,8220,8220,0
20241203,185600,3962496870,8220,8220,8220,8220,0
20241203,185500,3962496870,8220,8220,8220,8220,0
20241203,185400,3962496870,8220,8220,8220,8220,0
20241203,185300,3962496870,8220,8220,8220,8220,0
20241203,185200,3962496870,8220,8220,8220,8220,0
20241203,185100,3962496870,8220,8220,8220,8220,0
20241203,185000,3962496870,8220,8220,8220,8220,0
20241203,184900,3962496870,8220,8220,8220,8220,0
20241203,184800,3962496870,8220,8220,8220,8220,0
20241203,184700,3962496870,8220,8220,8220,8220,0
20241203,184600,3962496870,8220,8220,8220,8220,0
20241203,184500,3962496870,8220,8220,8220,8220,0
20241203,184400,3962496870,8220,8220,8220,8220,0
20241203,184300,3962496870,8220,8220,8220,8220,0
20241203,184200,3962496870,8220,8220,8220,8220,0
20241203,184100,3962496870,8220,8220,8220,8220,0
20241203,184000,3962496870,8220,8220,8220,8220,0
20241203,183900,3962496870,8220,8220,8220,8220,14864
20241203,183800,3962496870,8220,8220,8220,8220,0
20241203,183700,3962496870,8220,8220,8220,8220,0
20241203,183600,3962496870,8220,8220,8220,8220,0
20241203,183500,3962496870,8220,8220,8220,8220,0
20241203,183400,3962496870,8220,8220,8220,8220,0
20241203,183300,3962496870,8220,8220,8220,8220,0
20241203,183200,3962496870,8220,8220,8220,8220,0
20241203,183100,3962496870,8220,8220,8220,8220,0
20241203,183000,3962496870,8220,8220,8220,8220,0
20241203,182900,3962496870,8220,8220,8220,8220,0
20241203,182800,3962496870,8220,8220,8220,8220,0
20241203,182700,3962496870,8220,8220,8220,8220,0
20241203,182600,3962496870,8220,8220,8220,8220,0
20241203,182500,3962496870,8220,8220,8220,8220,0
20241203,182400,3962496870,8220,8220,8220,8220,0
20241203,182300,3962496870,8220,8220,8220,8220,0
20241203,182200,3962496870,8220,8220,8220,8220,0
20241203,182100,3962496870,8220,8220,8220,8220,0
20241203,182000,3962496870,8220,8220,8220,8220,0
20241203,181900,3962496870,8220,8220,8220,8220,0
20241203,181800,3962496870,8220,8220,8220,8220,0
20241203,181700,3962496870,8220,8220,8220,8220,0
20241203,181600,3962496870,8220,8220,8220,8220,0
20241203,181500,3962496870,8220,8220,8220,8220,0
20241203,181400,3962496870,8220,8220,8220,8220,0
20241203,181300,3962496870,8220,8220,8220,8220,0
20241203,181200,3962496870,8220,8220,8220,8220,0
20241203,181100,3962496870,8220,8220,8220,8220,0
20241203,181000,3962496870,8220,8220,8220,8220,0
20241203,180900,3962496870,8220,8220,8220,8220,14864
20241203,180800,3962496870,8220,8220,8220,8220,0
20241203,180700,3962496870,8220,8220,8220,8220,0
20241203,180600,3962496870,8220,8220,8220,8220,0
20241203,180500,3962496870,8220,8220,8220,8220,0
20241203,180400,3962496870,8220,8220,8220,8220,0
20241203,180300,3962496870,8220,8220,8220,8220,0
20241203,180200,3962496870,8220,8220,8220,8220,0
20241203,180100,3962496870,8220,8220,8220,8220,0
20241203,180000,3962496870,8220,8220,8220,8220,0
20241203,175900,3962496870,8220,8220,8220,8220,0
20241203,175800,3962496870,8220,8220,8220,8220,0
20241203,175700,3962496870,8220,8220,8220,8220,0
20241203,175600,3962496870,8220,8220,8220,8220,0
20241203,175500,3962496870,8220,8220,8220,8220,0
20241203,175400,3962496870,8220,8220,8220,8220,0
20241203,175300,3962496870,8220,8220,8220,8220,0
20241203,175200,3962496870,8220,8220,8220,8220,0
20241203,175100,3962496870,8220,8220,8220,8220,0
20241203,175000,3962496870,8220,8220,8220,8220,0
20241203,174900,3962496870,8220,8220,8220,8220,0
20241203,174800,3962496870,8220,8220,8220,8220,0
20241203,174700,3962496870,8220,8220,8220,8220,0
20241203,174600,3962496870,8220,8220,8220,8220,0
20241203,174500,3962496870,8220,8220,8220,8220,0
20241203,174400,3962496870,8220,8220,8220,8220,0
20241203,174300,3962496870,8220,8220,8220,8220,0
20241203,174200,3962496870,8220,8220,8220,8220,0
20241203,174100,3962496870,8220,8220,8220,8220,0
20241203,174000,3962496870,8220,8220,8220,8220,0
20241203,173900,3962496870,8220,8220,8220,8220,14864
20241203,173800,3962496870,8220,8220,8220,8220,0
20241203,173700,3962496870,8220,8220,8220,8220,0
20241203,173600,3962496870,8220,8220,8220,8220,0
20241203,173500,3962496870,8220,8220,8220,8220,0
20241203,173400,3962496870,8220,8220,8220,8220,0
20241203,173300,3962496870,8220,8220,8220,8220,0
20241203,173200,3962496870,8220,8220,8220,8220,0
20241203,173100,3962496870,8220,8220,8220,8220,0
20241203,173000,3962496870,8220,8220,8220,8220,0
20241203,172900,3962496870,8220,8220,8220,8220,0
20241203,172800,3962496870,8220,8220,8220,8220,0
20241203,172700,3962496870,8220,8220,8220,8220,0
20241203,172600,3962496870,8220,8220,8220,8220,0
20241203,172500,3962496870,8220,8220,8220,8220,0
20241203,172400,3962496870,8220,8220,8220,8220,0
20241203,172300,3962496870,8220,8220,8220,8220,0
20241203,172200,3962496870,8220,8220,8220,8220,0
20241203,172100,3962496870,8220,8220,8220,8220,0
20241203,172000,3962496870,8220,8220,8220,8220,0
20241203,171900,3962496870,8220,8220,8220,8220,0
20241203,171800,3962496870,8220,8220,8220,8220,0
20241203,171700,3962496870,8220,8220,8220,8220,0
20241203,171600,3962496870,8220,8220,8220,8220,0
20241203,171500,3962496870,8220,8220,8220,8220,0
20241203,171400,3962496870,8220,8220,8220,8220,0
20241203,171300,3962496870,8220,8220,8220,8220,0
20241203,171200,3962496870,8220,8220,8220,8220,0
20241203,171100,3962496870,8220,8220,8220,8220,0
20241203,171000,3962496870,8220,8220,8220,8220,0
20241203,170900,3962496870,8220,8220,8220,8220,14864
20241203,170800,3962496870,8220,8220,8220,8220,0
20241203,170700,3962496870,8220,8220,8220,8220,0
20241203,170600,3962496870,8220,8220,8220,8220,0
20241203,170500,3962496870,8220,8220,8220,8220,0
20241203,170400,3962496870,8220,8220,8220,8220,0
20241203,170300,3962496870,8220,8220,8220,8220,0
20241203,170200,3962496870,8220,8220,8220,8220,0
20241203,170100,3962496870,8220,8220,8220,8220,0
20241203,170000,3962496870,8220,8220,8220,8220,0
20241203,165900,3962496870,8220,8220,8220,8220,0
20241203,165800,3962496870,8220,8220,8220,8220,0
20241203,165700,3962496870,8220,8220,8220,8220,0
20241203,165600,3962496870,8220,8220,8220,8220,0
20241203,165500,3962496870,8220,8220,8220,8220,0
20241203,165400,3962496870,8220,8220,8220,8220,0
20241203,165300,3962496870,8220,8220,8220,8220,0
20241203,165200,3962496870,8220,8220,8220,8220,0
20241203,165100,3962496870,8220,8220,8220,8220,0
20241203,165000,3962496870,8220,8220,8220,8220,0
20241203,164900,3962496870,8220,8220,8220,8220,0
20241203,164800,3962496870,8220,8220,8220,8220,0
20241203,164700,3962496870,8220,8220,8220,8220,0
20241203,164600,3962496870,8220,8220,8220,8220,0
20241203,164500,3962496870,8220,8220,8220,8220,0
20241203,164400,3962496870,8220,8220,8220,8220,0
20241203,164300,3962496870,8220,8220,8220,8220,0
20241203,164200,3962496870,8220,8220,8220,8220,0
20241203,164100,3962496870,8220,8220,8220,8220,0
20241203,164000,3962496870,8220,8220,8220,8220,0
20241203,163900,3962496870,8220,8220,8220,8220,14864
20241203,163800,3962496870,8220,8220,8220,8220,0
20241203,163700,3962496870,8220,8220,8220,8220,0
20241203,163600,3962496870,8220,8220,8220,8220,0
20241203,163500,3962496870,8220,8220,8220,8220,0
20241203,163400,3962496870,8220,8220,8220,8220,0
20241203,163300,3962496870,8220,8220,8220,8220,0
20241203,163200,3962496870,8220,8220,8220,8220,0
20241203,163100,3962496870,8220,8220,8220,8220,0
20241203,163000,3962496870,8220,8220,8220,8220,0
20241203,162900,3962496870,8220,8220,8220,8220,0
20241203,162800,3962496870,8220,8220,8220,8220,0
20241203,162700,3962496870,8220,8220,8220,8220,0
20241203,162600,3962496870,8220,8220,8220,8220,0
20241203,162500,3962496870,8220,8220,8220,8220,0
20241203,162400,3962496870,8220,8220,8220,8220,0
20241203,162300,3962496870,8220,8220,8220,8220,0
20241203,162200,3962496870,8220,8220,8220,8220,0
20241203,162100,3962496870,8220,8220,8220,8220,0
20241203,162000,3962496870,8220,8220,8220,8220,0
20241203,161900,3962496870,8220,8220,8220,8220,0
20241203,161800,3962496870,8220,8220,8220,8220,0
20241203,161700,3962496870,8220,8220,8220,8220,0
20241203,161600,3962496870,8220,8220,8220,8220,0
20241203,161500,3962496870,8220,8220,8220,8220,0
20241203,161400,3962496870,8220,8220,8220,8220,0
20241203,161300,3962496870,8220,8220,8220,8220,0
20241203,161200,3962496870,8220,8220,8220,8220,0
20241203,161100,3962496870,8220,8220,8220,8220,0
20241203,161000,3962496870,8220,8220,8220,8220,0
20241203,160900,3962496870,8220,8220,8220,8220,14864
20241203,160800,3962496870,8220,8220,8220,8220,0
20241203,160700,3962496870,8220,8220,8220,8220,0
20241203,160600,3962496870,8220,8220,8220,8220,0
20241203,160500,3962496870,8220,8220,8220,8220,0
20241203,160400,3962496870,8220,8220,8220,8220,0
20241203,160300,3962496870,8220,8220,8220,8220,0
20241203,160200,3962496870,8220,8220,8220,8220,0
20241203,160100,3962496870,8220,8220,8220,8220,0
20241203,160000,3962496870,8220,8220,8220,8220,0
20241203,155900,3962496870,8220,8220,8220,8220,0
20241203,155800,3962496870,8220,8220,8220,8220,0
20241203,155700,3962496870,8220,8220,8220,8220,0
20241203,155600,3962496870,8220,8220,8220,8220,0
20241203,155500,3962496870,8220,8220,8220,8220,0
20241203,155400,3962496870,8220,8220,8220,8220,0
20241203,155300,3962496870,8220,8220,8220,8220,0
20241203,155200,3962496870,8220,8220,8220,8220,0
20241203,155100,3962496870,8220,8220,8220,8220,0
20241203,155000,3962496870,8220,8220,8220,8220,0
20241203,154900,3962496870,8220,8220,8220,8220,0
20241203,154800,3962496870,8220,8220,8220,8220,0
20241203,154700,3962496870,8220,8220,8220,8220,0
20241203,154600,3962496870,8220,8220,8220,8220,0
20241203,154500,3962496870,8220,8220,8220,8220,0
20241203,154400,3962496870,8220,8220,8220,8220,0
20241203,154300,3962496870,8220,8220,8220,8220,0
20241203,154200,3962496870,8220,8220,8220,8220,0
20241203,154100,3962496870,8220,8220,8220,8220,0
20241203,154000,3962496870,8220,8220,8220,8220,0
20241203,153900,3962496870,8220,8220,8220,8220,14864
20241203,153800,3962496870,8220,8220,8220,8220,0
20241203,153700,3962496870,8220,8220,8220,8220,0
20241203,153600,3962496870,8220,8220,8220,8220,0
20241203,153500,3962496870,8220,8220,8220,8220,0
20241203,153400,3962496870,8220,8220,8220,8220,0
20241203,153300,3962496870,8220,8220,8220,8220,0
20241203,153200,3962496870,8220,8220,8220,8220,0
20241203,153100,3962496870,8220,8220,8220,8220,0
20241203,153000,3962496870,8220,8220,8220,8220,14864
20241203,152900,3840314790,8220,8220,8220,8220,0
20241203,152800,3840314790,8220,8220,8220,8220,0
20241203,152700,3840314790,8220,8220,8220,8220,0
20241203,152600,3840314790,8220,8220,8220,8220,0
20241203,152500,3840314790,8220,8220,8220,8220,0
20241203,152400,3840314790,8220,8220,8220,8220,0
20241203,152300,3840314790,8220,8220,8220,8220,0
20241203,152200,3840314790,8220,8220,8220,8220,0
20241203,152100,3840314790,8220,8220,8220,8220,0
20241203,152000,3840314790,8220,8220,8220,8220,0
20241203,151900,3840314790,8220,8210,8240,8210,3908
20241203,151800,3808226540,8210,8200,8230,8200,6370
20241203,151700,3755925050,8210,8200,8210,8200,710
20241203,151600,3750102110,8210,8210,8220,8200,4947
20241203,151500,3709491800,8210,8210,8220,8210,1913
20241203,151400,3693782810,8220,8210,8220,8210,1131
20241203,151300,3684491570,8210,8210,8220,8210,1014
20241203,151200,3676162940,8210,8220,8220,8210,1262
20241203,151100,3665794350,8210,8220,8220,8210,1442
20241203,151000,3653942930,8220,8220,8230,8220,596
20241203,150900,3649043550,8220,8220,8220,8210,1129
20241203,150800,3639768680,8210,8220,8230,8200,6613
20241203,150700,3585429440,8220,8220,8230,8220,2035
20241203,150600,3568684860,8230,8220,8230,8220,775
20241203,150500,3562310180,8230,8220,8230,8220,2495
20241203,150400,3541797420,8210,8210,8220,8210,939
20241203,150300,3534086390,8210,8230,8230,8210,1569
20241203,150200,3521182370,8240,8230,8240,8200,5319
20241203,150100,3477454110,8240,8230,8240,8230,584
20241203,150000,3472645460,8230,8260,8260,8230,4732
20241203,145900,3433588460,8260,8270,8270,8260,147
20241203,145800,3432373950,8270,8270,8280,8260,649
20241203,145700,3427006550,8280,8270,8280,8270,845
20241203,145600,3420017350,8270,8270,8280,8270,346
20241203,145500,3417154760,8270,8270,8280,8260,985
20241203,145400,3409006560,8270,8270,8280,8260,1885
20241203,145300,3393418600,8270,8260,8270,8260,434
20241203,145200,3389829520,8270,8260,8270,8260,162
20241203,145100,3388490200,8270,8270,8270,8270,258
20241203,145000,3386356540,8270,8260,8270,8260,108
20241203,144900,3385463910,8270,8270,8280,8270,214
20241203,144800,3383693860,8270,8260,8270,8250,790
20241203,144700,3377167920,8260,8270,8270,8250,1561
20241203,144600,3364275240,8270,8270,8270,8260,457
20241203,144500,3360497140,8270,8270,8280,8270,678
20241203,144400,3354889260,8280,8270,8280,8270,1746
20241203,144300,3340449570,8270,8270,8270,8260,1129
20241203,144200,3331114750,8270,8270,8270,8260,564
20241203,144100,3326455570,8270,8270,8270,8260,367
20241203,144000,3323422480,8260,8270,8270,8260,15
20241203,143900,3323298440,8270,8270,8270,8260,249
20241203,143800,3321240730,8260,8270,8270,8260,24
20241203,143700,3321042480,8270,8260,8270,8260,1402
20241203,143600,3309460620,8260,8260,8270,8260,82
20241203,143500,3308782740,8270,8280,8280,8260,601
20241203,143400,3303813240,8280,8280,8280,8260,1615
20241203,143300,3290446490,8270,8270,8270,8270,2704
20241203,143200,3268084410,8270,8270,8270,8270,84
20241203,143100,3267389730,8270,8270,8270,8250,1970
20241203,143000,3251119400,8270,8260,8270,8260,147
20241203,142900,3249903760,8260,8260,8270,8260,182
20241203,142800,3248398730,8260,8270,8270,8260,552
20241203,142700,3243837870,8270,8270,8270,8260,198
20241203,142600,3242201020,8270,8270,8270,8270,54
20241203,142500,3241754440,8270,8270,8270,8260,157
20241203,142400,3240457060,8270,8260,8270,8250,394
20241203,142300,3237204740,8270,8270,8270,8250,536
20241203,142200,3232778720,8260,8260,8260,8250,2992
20241203,142100,3208065680,8260,8270,8270,8260,745
20241203,142000,3201911170,8270,8270,8270,8250,1189
20241203,141900,3192081280,8260,8270,8270,8260,333
20241203,141800,3189330430,8250,8260,8270,8250,337
20241203,141700,3186547250,8260,8260,8270,8260,224
20241203,141600,3184696740,8270,8260,8270,8260,438
20241203,141500,3181078320,8270,8260,8270,8250,581
20241203,141400,3176279580,8260,8260,8260,8250,491
20241203,141300,3172225370,8270,8270,8270,8270,678
20241203,141200,3166618310,8270,8270,8270,8250,208
20241203,141100,3164899910,8260,8260,8270,8260,577
20241203,141000,3160133350,8270,8270,8270,8250,112
20241203,140900,3159208270,8270,8250,8270,8240,2117
20241203,140800,3141735750,8250,8250,8250,8250,38
20241203,140700,3141422250,8250,8250,8250,8250,345
20241203,140600,3138576000,8250,8250,8250,8240,111
20241203,140500,3137661020,8240,8240,8250,8240,170
20241203,140400,3136259670,8240,8240,8240,8230,555
20241203,140300,3131688130,8240,8240,8240,8230,289
20241203,140200,3129307350,8240,8230,8240,8230,132
20241203,140100,3128220450,8240,8240,8240,8230,199
20241203,140000,3126581360,8240,8240,8240,8240,155
20241203,135900,3125304160,8240,8240,8240,8230,325
20241203,135800,3122628860,8240,8240,8240,8230,319
20241203,135700,3120001770,8240,8250,8250,8240,83
20241203,135600,3119317580,8240,8250,8250,8240,217
20241203,135500,3117529230,8230,8260,8260,8230,4480
20241203,135400,3080589330,8260,8250,8260,8250,548
20241203,135300,3076066430,8250,8260,8260,8250,4
20241203,135200,3076033400,8250,8260,8260,8250,114
20241203,135100,3075091860,8250,8270,8270,8250,3086
20241203,135000,3049613050,8270,8270,8270,8260,717
20241203,134900,3043688460,8260,8270,8270,8260,379
20241203,134800,3040555300,8270,8270,8270,8260,2283
20241203,134700,3021676630,8270,8270,8270,8260,2205
20241203,134600,3003443090,8270,8260,8270,8260,177
20241203,134500,3001979340,8270,8270,8270,8270,71
20241203,134400,3001392170,8270,8270,8270,8270,184
20241203,134300,2999870490,8270,8270,8280,8270,1103
20241203,134200,2990747850,8280,8270,8280,8270,571
20241203,134100,2986023050,8270,8280,8280,8270,192
20241203,134000,2984434290,8280,8280,8280,8270,268
20241203,133900,2982215260,8270,8280,8280,8270,193
20241203,133800,2980617470,8280,8270,8280,8270,730
20241203,133700,2974574270,8280,8280,8280,8260,300
20241203,133600,2972091270,8280,8270,8280,8260,2526
20241203,133500,2951202580,8270,8280,8280,8270,231
20241203,133400,2949290820,8280,8270,8280,8260,436
20241203,133300,2945688420,8260,8270,8280,8260,510
20241203,133200,2941471070,8270,8280,8280,8270,320
20241203,133100,2938822930,8270,8260,8280,8260,1431
20241203,133000,2926989890,8260,8260,8270,8260,505
20241203,132900,2922817720,8260,8260,8260,8260,160
20241203,132800,2921496120,8260,8270,8270,8260,205
20241203,132700,2919802050,8270,8270,8270,8270,60
20241203,132600,2919305850,8250,8250,8260,8250,421
20241203,132500,2915830340,8260,8280,8280,8260,2344
20241203,132400,2896444310,8280,8280,8280,8270,264
20241203,132300,2894258450,8280,8270,8280,8270,305
20241203,132200,2891733160,8270,8270,8280,8260,1534
20241203,132100,2879047420,8270,8270,8270,8270,100
20241203,132000,2878220420,8270,8270,8270,8260,537
20241203,131900,2873781000,8270,8260,8270,8260,144
20241203,131800,2872590680,8260,8260,8270,8250,1777
20241203,131700,2857910790,8260,8260,8260,8250,245
20241203,131600,2855887110,8250,8250,8260,8250,970
20241203,131500,2847883430,8250,8250,8250,8240,350
20241203,131400,2844996650,8250,8250,8250,8250,203
20241203,131300,2843321900,8250,8250,8250,8240,330
20241203,131200,2840600010,8250,8250,8250,8240,241
20241203,131100,2838612070,8250,8250,8250,8240,432
20241203,131000,2835048690,8250,8250,8250,8240,382
20241203,130900,2831898080,8250,8240,8250,8240,305
20241203,130800,2829382910,8240,8250,8250,8240,131
20241203,130700,2828302300,8250,8250,8250,8250,54
20241203,130600,2827856800,8250,8260,8260,8240,1055
20241203,130500,2819154620,8260,8260,8260,8250,345
20241203,130400,2816305090,8250,8250,8250,8250,727
20241203,130300,2810307340,8250,8250,8250,8240,1759
20241203,130200,2795797370,8250,8250,8250,8250,54
20241203,130100,2795351870,8250,8250,8250,8250,534
20241203,130000,2790946370,8250,8250,8250,8250,27
20241203,125900,2790723620,8250,8250,8250,8250,127
20241203,125800,2789675870,8250,8250,8250,8240,215
20241203,125700,2787903730,8250,8260,8260,8240,2243
20241203,125600,2769399750,8250,8260,8260,8250,139
20241203,125500,2768252460,8260,8260,8260,8260,224
20241203,125400,2766402220,8260,8260,8260,8260,132
20241203,125300,2765311900,8260,8260,8270,8250,1404
20241203,125200,2753715250,8260,8260,8260,8260,212
20241203,125100,2751964130,8260,8260,8260,8250,134
20241203,125000,2750857390,8260,8260,8260,8250,326
20241203,124900,2748165430,8260,8260,8260,8250,149
20241203,124800,2746934720,8260,8260,8260,8250,156
20241203,124700,2745646300,8250,8250,8250,8240,1020
20241203,124600,2737231880,8250,8260,8260,8240,1231
20241203,124500,2727075960,8250,8250,8250,8240,325
20241203,124400,2724395430,8250,8250,8250,8250,93
20241203,124300,2723628180,8250,8250,8250,8240,424
20241203,124200,2720130970,8250,8250,8250,8250,223
20241203,124100,2718291220,8250,8250,8250,8250,132
20241203,124000,2717202220,8250,8250,8250,8240,345
20241203,123900,2714356690,8250,8240,8250,8240,156
20241203,123800,2713069910,8250,8250,8250,8250,27
20241203,123700,2712847160,8250,8250,8250,8240,187
20241203,123600,2711304420,8240,8240,8250,8240,246
20241203,123500,2709276840,8230,8210,8230,8210,870
20241203,123400,2702119560,8220,8230,8230,8220,2403
20241203,123300,2682352290,8230,8230,8240,8230,318
20241203,123200,2679734220,8230,8240,8250,8230,1207
20241203,123100,2669789220,8250,8250,8250,8250,104
20241203,123000,2668931220,8250,8250,8250,8240,839
20241203,122900,2662012140,8250,8240,8250,8230,1271
20241203,122800,2651534620,8250,8260,8260,8230,2798
20241203,122700,2628458530,8260,8260,8260,8260,92
20241203,122600,2627698610,8260,8250,8260,8250,166
20241203,122500,2626327600,8260,8260,8260,8260,95
20241203,122400,2625542900,8250,8250,8260,8250,2728
20241203,122300,2603036630,8240,8250,8250,8240,589
20241203,122200,2598178950,8250,8260,8260,8240,242
20241203,122100,2596183010,8260,8250,8260,8240,296
20241203,122000,2593741220,8250,8250,8250,8250,1
20241203,121900,2593732970,8250,8260,8260,8250,368
20241203,121800,2590693430,8260,8260,8260,8260,553
20241203,121700,2586125650,8260,8240,8260,8240,573
20241203,121600,2581398060,8250,8250,8250,8230,516
20241203,121500,2577145320,8240,8250,8250,8240,305
20241203,121400,2574631850,8240,8250,8250,8230,700
20241203,121300,2568865100,8250,8250,8250,8250,28
20241203,121200,2568634100,8250,8250,8250,8240,464
20241203,121100,2564807190,8250,8250,8250,8250,15
20241203,121000,2564683440,8250,8250,8250,8250,147
20241203,120900,2563470690,8250,8250,8250,8250,0
20241203,120800,2563470690,8250,8260,8260,8240,2730
20241203,120700,2540953040,8260,8260,8260,8250,209
20241203,120600,2539227410,8260,8260,8270,8260,1543
20241203,120500,2526480860,8260,8250,8260,8240,474
20241203,120400,2522570590,8250,8250,8260,8240,516
20241203,120300,2518313150,8250,8250,8250,8250,332
20241203,120200,2515574150,8250,8240,8250,8240,444
20241203,120100,2511911840,8240,8240,8240,8240,629
20241203,120000,2506728880,8230,8240,8240,8230,304
20241203,115900,2504224710,8230,8230,8240,8230,204
20241203,115800,2502545520,8230,8230,8230,8230,252
20241203,115700,2500471560,8230,8230,8230,8220,566
20241203,115600,2495813980,8230,8240,8250,8220,2279
20241203,115500,2477051000,8240,8230,8240,8230,244
20241203,115400,2475040450,8240,8240,8240,8240,683
20241203,115300,2469412530,8240,8240,8240,8240,89
20241203,115200,2468679170,8240,8240,8240,8240,269
20241203,115100,2466462610,8240,8240,8240,8230,149
20241203,115000,2465234900,8230,8230,8240,8230,1442
20241203,114900,2453366970,8230,8230,8230,8230,133
20241203,114800,2452272380,8230,8220,8230,8220,144
20241203,114700,2451087670,8230,8230,8230,8230,111
20241203,114600,2450174140,8220,8220,8230,8220,174
20241203,114500,2448742530,8220,8220,8230,8220,1798
20241203,114400,2433962690,8230,8220,8230,8220,286
20241203,114300,2431610000,8230,8220,8230,8220,93
20241203,114200,2430845490,8220,8240,8240,8220,1210
20241203,114100,2420886730,8240,8230,8240,8230,90
20241203,114000,2420145140,8240,8240,8240,8230,440
20241203,113900,2416521430,8240,8240,8240,8240,104
20241203,113800,2415664470,8240,8240,8250,8240,540
20241203,113700,2411213930,8250,8240,8250,8240,506
20241203,113600,2407043560,8240,8240,8240,8240,442
20241203,113500,2403401480,8240,8240,8240,8240,193
20241203,113400,2401811160,8240,8230,8240,8230,282
20241203,113300,2399490270,8230,8220,8230,8220,929
20241203,113200,2391849650,8220,8230,8230,8220,204
20241203,113100,2390171810,8220,8220,8220,8220,0
20241203,113000,2390171810,8220,8230,8230,8220,472
20241203,112900,2386288950,8220,8220,8280,8220,11618
20241203,112800,2290398090,8220,8230,8230,8210,2247
20241203,112700,2271923230,8240,8220,8240,8220,729
20241203,112600,2265930380,8220,8220,8220,8210,366
20241203,112500,2262923360,8220,8240,8240,8220,3598
20241203,112400,2233320200,8240,8240,8240,8240,307
20241203,112300,2230790520,8240,8240,8240,8230,819
20241203,112200,2224042690,8230,8250,8250,8230,787
20241203,112100,2217556510,8240,8240,8250,8240,413
20241203,112000,2214152310,8250,8240,8250,8240,199
20241203,111900,2212511640,8240,8230,8240,8230,537
20241203,111800,2208091860,8230,8230,8230,8230,342
20241203,111700,2205277200,8230,8220,8230,8220,604
20241203,111600,2200308110,8220,8230,8230,8220,221
20241203,111500,2198489380,8230,8220,8230,8220,437
20241203,111400,2194895030,8230,8230,8230,8230,27
20241203,111300,2194672820,8230,8220,8230,8220,192
20241203,111200,2193093660,8220,8230,8230,8220,1444
20241203,111100,2181215830,8240,8220,8250,8210,9848
20241203,111000,2100241740,8220,8220,8220,8220,189
20241203,110900,2098688160,8210,8230,8230,8210,2435
20241203,110800,2078677870,8220,8220,8230,8210,426
20241203,110700,2075175960,8220,8230,8230,8220,325
20241203,110600,2072503720,8220,8230,8230,8210,755
20241203,110500,2066295290,8220,8210,8220,8210,1311
20241203,110400,2055530790,8210,8210,8210,8210,178
20241203,110300,2054069410,8210,8210,8210,8200,364
20241203,110200,2051080990,8210,8210,8210,8210,120
20241203,110100,2050095790,8210,8200,8210,8200,557
20241203,110000,2045528120,8200,8200,8200,8200,82
20241203,105900,2044855720,8190,8180,8190,8180,2188
20241203,105800,2026937700,8190,8190,8190,8180,1108
20241203,105700,2017865590,8200,8200,8200,8190,449
20241203,105600,2014185720,8200,8200,8200,8190,473
20241203,105500,2010310690,8200,8200,8200,8200,123
20241203,105400,2009302090,8200,8200,8200,8200,235
20241203,105300,2007375090,8200,8200,8200,8190,378
20241203,105200,2004277240,8200,8200,8200,8200,466
20241203,105100,2000456040,8200,8190,8200,8190,131
20241203,105000,1999381890,8190,8210,8210,8190,1287
20241203,104900,1988823900,8210,8200,8210,8200,223
20241203,104800,1986994370,8210,8200,8210,8200,617
20241203,104700,1981934640,8210,8200,8210,8200,429
20241203,104600,1978413930,8210,8200,8210,8200,129
20241203,104500,1977355810,8210,8190,8210,8190,7
20241203,104400,1977298360,8210,8210,8210,8190,334
20241203,104300,1974558180,8210,8190,8220,8190,2424
20241203,104200,1954677630,8200,8200,8200,8180,298
20241203,104100,1952236270,8180,8180,8190,8170,2214
20241203,104000,1934124450,8180,8190,8190,8180,259
20241203,103900,1932005360,8190,8200,8200,8180,922
20241203,103800,1924457650,8200,8220,8220,8200,220
20241203,103700,1922653590,8220,8200,8220,8200,591
20241203,103600,1917807350,8180,8200,8200,8180,3811
20241203,103500,1886565680,8200,8200,8200,8190,1979
20241203,103400,1870339100,8210,8200,8210,8190,2016
20241203,103300,1853811060,8210,8220,8220,8200,1433
20241203,103200,1842045620,8210,8220,8220,8210,59
20241203,103100,1841560660,8220,8210,8220,8210,141
20241203,103000,1840401660,8220,8200,8220,8200,2
20241203,102900,1840385240,8210,8210,8220,8200,997
20241203,102800,1832194450,8210,8210,8210,8210,698
20241203,102700,1826463870,8210,8200,8210,8200,199
20241203,102600,1824830180,8200,8230,8230,8200,2165
20241203,102500,1807065330,8230,8230,8230,8210,2862
20241203,102400,1783542590,8230,8220,8230,8220,23
20241203,102300,1783353350,8220,8240,8240,8220,1865
20241203,102200,1768014070,8240,8240,8240,8240,669
20241203,102100,1762501510,8240,8260,8260,8240,1375
20241203,102000,1751158070,8260,8260,8260,8250,145
20241203,101900,1749960520,8260,8260,8260,8260,524
20241203,101800,1745632280,8260,8270,8270,8250,638
20241203,101700,1740365350,8260,8270,8270,8260,480
20241203,101600,1736396780,8270,8260,8270,8250,1077
20241203,101500,1727498840,8260,8230,8260,8210,3340
20241203,101400,1699984100,8240,8250,8250,8230,2105
20241203,101300,1682631640,8260,8260,8260,8250,1054
20241203,101200,1673926010,8260,8260,8270,8260,387
20241203,101100,1670726540,8260,8270,8270,8260,1492
20241203,101000,1658390110,8270,8260,8270,8260,2261
20241203,100900,1639696980,8260,8270,8280,8250,4750
20241203,100800,1600436850,8270,8270,8270,8260,1143
20241203,100700,1590984730,8260,8250,8260,8240,860
20241203,100600,1583885720,8250,8250,8250,8240,1094
20241203,100500,1574860960,8250,8220,8250,8220,3558
20241203,100400,1545581960,8250,8240,8250,8210,10655
20241203,100300,1457909340,8240,8230,8240,8220,3819
20241203,100200,1426493210,8220,8190,8230,8190,3133
20241203,100100,1400776890,8190,8210,8220,8190,3780
20241203,100000,1369783370,8210,8210,8220,8210,697
20241203,095900,1364059430,8210,8220,8230,8210,3857
20241203,095800,1332363680,8220,8200,8220,8200,4945
20241203,095700,1291729250,8210,8210,8210,8180,3561
20241203,095600,1262525310,8190,8210,8210,8190,2105
20241203,095500,1245265910,8210,8200,8210,8190,233
20241203,095400,1243354360,8200,8210,8210,8200,979
20241203,095300,1235322760,8210,8190,8210,8190,804
20241203,095200,1228733970,8180,8200,8200,8180,1308
20241203,095100,1218025150,8200,8200,8200,8200,103
20241203,095000,1217180550,8210,8210,8210,8190,5580
20241203,094900,1171436570,8220,8210,8220,8200,5348
20241203,094800,1127556940,8200,8190,8210,8190,9222
20241203,094700,1051934040,8190,8190,8200,8180,1295
20241203,094600,1041330210,8180,8190,8190,8180,1684
20241203,094500,1027539510,8190,8180,8190,8180,5135
20241203,094400,985514220,8180,8190,8190,8170,783
20241203,094300,979110290,8190,8140,8190,8140,7148
20241203,094200,920688450,8160,8150,8160,8130,5232
20241203,094100,878039480,8150,8150,8150,8120,4882
20241203,094000,838343860,8150,8150,8160,8150,1605
20241203,093900,825263030,8150,8150,8150,8150,123
20241203,093800,824260580,8150,8150,8150,8150,107
20241203,093700,823388530,8150,8140,8150,8140,522
20241203,093600,819136830,8150,8140,8150,8140,1802
20241203,093500,804450640,8150,8160,8160,8150,931
20241203,093400,796860150,8150,8160,8160,8150,684
20241203,093300,791282490,8160,8120,8160,8120,4178
20241203,093200,757294260,8120,8100,8120,8100,273
20241203,093100,755080230,8100,8120,8120,8100,724
20241203,093000,749202880,8120,8120,8140,8120,1863
20241203,092900,734070340,8120,8110,8120,8110,1222
20241203,092800,724152610,8110,8120,8130,8110,993
20241203,092700,716089810,8120,8120,8120,8120,840
20241203,092600,709269010,8130,8150,8160,8130,2339
20241203,092500,690229560,8150,8130,8160,8120,6960
20241203,092400,633604160,8130,8120,8130,8120,166
20241203,092300,632255000,8120,8130,8130,8120,1062
20241203,092200,623627710,8120,8110,8130,8090,2971
20241203,092100,599542370,8110,8080,8110,8070,6387
20241203,092000,547856600,8080,8100,8100,8080,3292
20241203,091900,521206940,8100,8090,8100,8070,3751
20241203,091800,490890880,8090,8090,8090,8060,3883
20241203,091700,459522140,8090,8090,8100,8080,1999
20241203,091600,443349940,8090,8070,8090,8060,2021
20241203,091500,427037790,8070,8080,8080,8060,711
20241203,091400,421300760,8070,8070,8080,8070,3085
20241203,091300,396403930,8070,8060,8070,8060,1591
20241203,091200,383578320,8060,8050,8060,8040,5476
20241203,091100,339494280,8050,8040,8050,8040,1741
20241203,091000,325492070,8040,8040,8050,8030,1636
20241203,090900,312336850,8040,8030,8040,8030,1184
20241203,090800,302819420,8040,8020,8040,8020,1167
20241203,090700,293439580,8040,8030,8040,8010,1771
20241203,090600,279235610,8030,8010,8040,8010,2427
20241203,090500,259764030,8000,8010,8010,8000,1030
20241203,090400,251517610,8010,7980,8020,7980,2431
20241203,090300,232093550,7980,7990,8000,7970,2938
20241203,090200,208636130,7980,8020,8030,7980,1186
20241203,090100,199145410,8000,8010,8070,7970,7946
20241203,090000,135590610,8010,7980,8100,7980,16950