stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,212900,21015340460,7550,7550,7550,7550,72261
20241202,212800,21015340460,7550,7550,7550,7550,0
20241202,212700,21015340460,7550,7550,7550,7550,0
20241202,212600,21015340460,7550,7550,7550,7550,0
20241202,212500,21015340460,7550,7550,7550,7550,0
20241202,212400,21015340460,7550,7550,7550,7550,0
20241202,212300,21015340460,7550,7550,7550,7550,0
20241202,212200,21015340460,7550,7550,7550,7550,0
20241202,212100,21015340460,7550,7550,7550,7550,0
20241202,212000,21015340460,7550,7550,7550,7550,0
20241202,211900,21015340460,7550,7550,7550,7550,0
20241202,211800,21015340460,7550,7550,7550,7550,0
20241202,211700,21015340460,7550,7550,7550,7550,0
20241202,211600,21015340460,7550,7550,7550,7550,0
20241202,211500,21015340460,7550,7550,7550,7550,0
20241202,211400,21015340460,7550,7550,7550,7550,0
20241202,211300,21015340460,7550,7550,7550,7550,0
20241202,211200,21015340460,7550,7550,7550,7550,0
20241202,211100,21015340460,7550,7550,7550,7550,0
20241202,211000,21015340460,7550,7550,7550,7550,0
20241202,210900,21015340460,7550,7550,7550,7550,0
20241202,210800,21015340460,7550,7550,7550,7550,0
20241202,210700,21015340460,7550,7550,7550,7550,0
20241202,210600,21015340460,7550,7550,7550,7550,0
20241202,210500,21015340460,7550,7550,7550,7550,0
20241202,210400,21015340460,7550,7550,7550,7550,0
20241202,210300,21015340460,7550,7550,7550,7550,0
20241202,210200,21015340460,7550,7550,7550,7550,0
20241202,210100,21015340460,7550,7550,7550,7550,0
20241202,210000,21015340460,7550,7550,7550,7550,0
20241202,205900,21015340460,7550,7550,7550,7550,72261
20241202,205800,21015340460,7550,7550,7550,7550,0
20241202,205700,21015340460,7550,7550,7550,7550,0
20241202,205600,21015340460,7550,7550,7550,7550,0
20241202,205500,21015340460,7550,7550,7550,7550,0
20241202,205400,21015340460,7550,7550,7550,7550,0
20241202,205300,21015340460,7550,7550,7550,7550,0
20241202,205200,21015340460,7550,7550,7550,7550,0
20241202,205100,21015340460,7550,7550,7550,7550,0
20241202,205000,21015340460,7550,7550,7550,7550,0
20241202,204900,21015340460,7550,7550,7550,7550,0
20241202,204800,21015340460,7550,7550,7550,7550,0
20241202,204700,21015340460,7550,7550,7550,7550,0
20241202,204600,21015340460,7550,7550,7550,7550,0
20241202,204500,21015340460,7550,7550,7550,7550,0
20241202,204400,21015340460,7550,7550,7550,7550,0
20241202,204300,21015340460,7550,7550,7550,7550,0
20241202,204200,21015340460,7550,7550,7550,7550,0
20241202,204100,21015340460,7550,7550,7550,7550,0
20241202,204000,21015340460,7550,7550,7550,7550,0
20241202,203900,21015340460,7550,7550,7550,7550,0
20241202,203800,21015340460,7550,7550,7550,7550,0
20241202,203700,21015340460,7550,7550,7550,7550,0
20241202,203600,21015340460,7550,7550,7550,7550,0
20241202,203500,21015340460,7550,7550,7550,7550,0
20241202,203400,21015340460,7550,7550,7550,7550,0
20241202,203300,21015340460,7550,7550,7550,7550,0
20241202,203200,21015340460,7550,7550,7550,7550,0
20241202,203100,21015340460,7550,7550,7550,7550,0
20241202,203000,21015340460,7550,7550,7550,7550,0
20241202,202900,21015340460,7550,7550,7550,7550,72261
20241202,202800,21015340460,7550,7550,7550,7550,0
20241202,202700,21015340460,7550,7550,7550,7550,0
20241202,202600,21015340460,7550,7550,7550,7550,0
20241202,202500,21015340460,7550,7550,7550,7550,0
20241202,202400,21015340460,7550,7550,7550,7550,0
20241202,202300,21015340460,7550,7550,7550,7550,0
20241202,202200,21015340460,7550,7550,7550,7550,0
20241202,202100,21015340460,7550,7550,7550,7550,0
20241202,202000,21015340460,7550,7550,7550,7550,0
20241202,201900,21015340460,7550,7550,7550,7550,0
20241202,201800,21015340460,7550,7550,7550,7550,0
20241202,201700,21015340460,7550,7550,7550,7550,0
20241202,201600,21015340460,7550,7550,7550,7550,0
20241202,201500,21015340460,7550,7550,7550,7550,0
20241202,201400,21015340460,7550,7550,7550,7550,0
20241202,201300,21015340460,7550,7550,7550,7550,0
20241202,201200,21015340460,7550,7550,7550,7550,0
20241202,201100,21015340460,7550,7550,7550,7550,0
20241202,201000,21015340460,7550,7550,7550,7550,0
20241202,200900,21015340460,7550,7550,7550,7550,0
20241202,200800,21015340460,7550,7550,7550,7550,0
20241202,200700,21015340460,7550,7550,7550,7550,0
20241202,200600,21015340460,7550,7550,7550,7550,0
20241202,200500,21015340460,7550,7550,7550,7550,0
20241202,200400,21015340460,7550,7550,7550,7550,0
20241202,200300,21015340460,7550,7550,7550,7550,0
20241202,200200,21015340460,7550,7550,7550,7550,0
20241202,200100,21015340460,7550,7550,7550,7550,0
20241202,200000,21015340460,7550,7550,7550,7550,0
20241202,195900,21015340460,7550,7550,7550,7550,72261
20241202,195800,21015340460,7550,7550,7550,7550,0
20241202,195700,21015340460,7550,7550,7550,7550,0
20241202,195600,21015340460,7550,7550,7550,7550,0
20241202,195500,21015340460,7550,7550,7550,7550,0
20241202,195400,21015340460,7550,7550,7550,7550,0
20241202,195300,21015340460,7550,7550,7550,7550,0
20241202,195200,21015340460,7550,7550,7550,7550,0
20241202,195100,21015340460,7550,7550,7550,7550,0
20241202,195000,21015340460,7550,7550,7550,7550,0
20241202,194900,21015340460,7550,7550,7550,7550,0
20241202,194800,21015340460,7550,7550,7550,7550,0
20241202,194700,21015340460,7550,7550,7550,7550,0
20241202,194600,21015340460,7550,7550,7550,7550,0
20241202,194500,21015340460,7550,7550,7550,7550,0
20241202,194400,21015340460,7550,7550,7550,7550,0
20241202,194300,21015340460,7550,7550,7550,7550,0
20241202,194200,21015340460,7550,7550,7550,7550,0
20241202,194100,21015340460,7550,7550,7550,7550,0
20241202,194000,21015340460,7550,7550,7550,7550,0
20241202,193900,21015340460,7550,7550,7550,7550,0
20241202,193800,21015340460,7550,7550,7550,7550,0
20241202,193700,21015340460,7550,7550,7550,7550,0
20241202,193600,21015340460,7550,7550,7550,7550,0
20241202,193500,21015340460,7550,7550,7550,7550,0
20241202,193400,21015340460,7550,7550,7550,7550,0
20241202,193300,21015340460,7550,7550,7550,7550,0
20241202,193200,21015340460,7550,7550,7550,7550,0
20241202,193100,21015340460,7550,7550,7550,7550,0
20241202,193000,21015340460,7550,7550,7550,7550,0
20241202,192900,21015340460,7550,7550,7550,7550,72261
20241202,192800,21015340460,7550,7550,7550,7550,0
20241202,192700,21015340460,7550,7550,7550,7550,0
20241202,192600,21015340460,7550,7550,7550,7550,0
20241202,192500,21015340460,7550,7550,7550,7550,0
20241202,192400,21015340460,7550,7550,7550,7550,0
20241202,192300,21015340460,7550,7550,7550,7550,0
20241202,192200,21015340460,7550,7550,7550,7550,0
20241202,192100,21015340460,7550,7550,7550,7550,0
20241202,192000,21015340460,7550,7550,7550,7550,0
20241202,191900,21015340460,7550,7550,7550,7550,0
20241202,191800,21015340460,7550,7550,7550,7550,0
20241202,191700,21015340460,7550,7550,7550,7550,0
20241202,191600,21015340460,7550,7550,7550,7550,0
20241202,191500,21015340460,7550,7550,7550,7550,0
20241202,191400,21015340460,7550,7550,7550,7550,0
20241202,191300,21015340460,7550,7550,7550,7550,0
20241202,191200,21015340460,7550,7550,7550,7550,0
20241202,191100,21015340460,7550,7550,7550,7550,0
20241202,191000,21015340460,7550,7550,7550,7550,0
20241202,190900,21015340460,7550,7550,7550,7550,0
20241202,190800,21015340460,7550,7550,7550,7550,0
20241202,190700,21015340460,7550,7550,7550,7550,0
20241202,190600,21015340460,7550,7550,7550,7550,0
20241202,190500,21015340460,7550,7550,7550,7550,0
20241202,190400,21015340460,7550,7550,7550,7550,0
20241202,190300,21015340460,7550,7550,7550,7550,0
20241202,190200,21015340460,7550,7550,7550,7550,0
20241202,190100,21015340460,7550,7550,7550,7550,0
20241202,190000,21015340460,7550,7550,7550,7550,0
20241202,185900,21015340460,7550,7550,7550,7550,72261
20241202,185800,21015340460,7550,7550,7550,7550,0
20241202,185700,21015340460,7550,7550,7550,7550,0
20241202,185600,21015340460,7550,7550,7550,7550,0
20241202,185500,21015340460,7550,7550,7550,7550,0
20241202,185400,21015340460,7550,7550,7550,7550,0
20241202,185300,21015340460,7550,7550,7550,7550,0
20241202,185200,21015340460,7550,7550,7550,7550,0
20241202,185100,21015340460,7550,7550,7550,7550,0
20241202,185000,21015340460,7550,7550,7550,7550,0
20241202,184900,21015340460,7550,7550,7550,7550,0
20241202,184800,21015340460,7550,7550,7550,7550,0
20241202,184700,21015340460,7550,7550,7550,7550,0
20241202,184600,21015340460,7550,7550,7550,7550,0
20241202,184500,21015340460,7550,7550,7550,7550,0
20241202,184400,21015340460,7550,7550,7550,7550,0
20241202,184300,21015340460,7550,7550,7550,7550,0
20241202,184200,21015340460,7550,7550,7550,7550,0
20241202,184100,21015340460,7550,7550,7550,7550,0
20241202,184000,21015340460,7550,7550,7550,7550,0
20241202,183900,21015340460,7550,7550,7550,7550,0
20241202,183800,21015340460,7550,7550,7550,7550,0
20241202,183700,21015340460,7550,7550,7550,7550,0
20241202,183600,21015340460,7550,7550,7550,7550,0
20241202,183500,21015340460,7550,7550,7550,7550,0
20241202,183400,21015340460,7550,7550,7550,7550,0
20241202,183300,21015340460,7550,7550,7550,7550,0
20241202,183200,21015340460,7550,7550,7550,7550,0
20241202,183100,21015340460,7550,7550,7550,7550,0
20241202,183000,21015340460,7550,7550,7550,7550,0
20241202,182900,21015340460,7550,7550,7550,7550,72261
20241202,182800,21015340460,7550,7550,7550,7550,0
20241202,182700,21015340460,7550,7550,7550,7550,0
20241202,182600,21015340460,7550,7550,7550,7550,0
20241202,182500,21015340460,7550,7550,7550,7550,0
20241202,182400,21015340460,7550,7550,7550,7550,0
20241202,182300,21015340460,7550,7550,7550,7550,0
20241202,182200,21015340460,7550,7550,7550,7550,0
20241202,182100,21015340460,7550,7550,7550,7550,0
20241202,182000,21015340460,7550,7550,7550,7550,0
20241202,181900,21015340460,7550,7550,7550,7550,0
20241202,181800,21015340460,7550,7550,7550,7550,0
20241202,181700,21015340460,7550,7550,7550,7550,0
20241202,181600,21015340460,7550,7550,7550,7550,0
20241202,181500,21015340460,7550,7550,7550,7550,0
20241202,181400,21015340460,7550,7550,7550,7550,0
20241202,181300,21015340460,7550,7550,7550,7550,0
20241202,181200,21015340460,7550,7550,7550,7550,0
20241202,181100,21015340460,7550,7550,7550,7550,0
20241202,181000,21015340460,7550,7550,7550,7550,0
20241202,180900,21015340460,7550,7550,7550,7550,0
20241202,180800,21015340460,7550,7550,7550,7550,0
20241202,180700,21015340460,7550,7550,7550,7550,0
20241202,180600,21015340460,7550,7550,7550,7550,0
20241202,180500,21015340460,7550,7550,7550,7550,0
20241202,180400,21015340460,7550,7550,7550,7550,0
20241202,180300,21015340460,7550,7550,7550,7550,0
20241202,180200,21015340460,7550,7550,7550,7550,0
20241202,180100,21015340460,7550,7550,7550,7550,0
20241202,180000,21015340460,7550,7550,7550,7550,0
20241202,175900,21015340460,7550,7550,7550,7550,72261
20241202,175800,21015340460,7550,7550,7550,7550,0
20241202,175700,21015340460,7550,7550,7550,7550,0
20241202,175600,21015340460,7550,7550,7550,7550,0
20241202,175500,21015340460,7550,7550,7550,7550,0
20241202,175400,21015340460,7550,7550,7550,7550,0
20241202,175300,21015340460,7550,7550,7550,7550,0
20241202,175200,21015340460,7550,7550,7550,7550,0
20241202,175100,21015340460,7550,7550,7550,7550,0
20241202,175000,21015340460,7550,7550,7550,7550,0
20241202,174900,21015340460,7550,7550,7550,7550,0
20241202,174800,21015340460,7550,7550,7550,7550,0
20241202,174700,21015340460,7550,7550,7550,7550,0
20241202,174600,21015340460,7550,7550,7550,7550,0
20241202,174500,21015340460,7550,7550,7550,7550,0
20241202,174400,21015340460,7550,7550,7550,7550,0
20241202,174300,21015340460,7550,7550,7550,7550,0
20241202,174200,21015340460,7550,7550,7550,7550,0
20241202,174100,21015340460,7550,7550,7550,7550,0
20241202,174000,21015340460,7550,7550,7550,7550,0
20241202,173900,21015340460,7550,7550,7550,7550,0
20241202,173800,21015340460,7550,7550,7550,7550,0
20241202,173700,21015340460,7550,7550,7550,7550,0
20241202,173600,21015340460,7550,7550,7550,7550,0
20241202,173500,21015340460,7550,7550,7550,7550,0
20241202,173400,21015340460,7550,7550,7550,7550,0
20241202,173300,21015340460,7550,7550,7550,7550,0
20241202,173200,21015340460,7550,7550,7550,7550,0
20241202,173100,21015340460,7550,7550,7550,7550,0
20241202,173000,21015340460,7550,7550,7550,7550,0
20241202,172900,21015340460,7550,7550,7550,7550,72261
20241202,172800,21015340460,7550,7550,7550,7550,0
20241202,172700,21015340460,7550,7550,7550,7550,0
20241202,172600,21015340460,7550,7550,7550,7550,0
20241202,172500,21015340460,7550,7550,7550,7550,0
20241202,172400,21015340460,7550,7550,7550,7550,0
20241202,172300,21015340460,7550,7550,7550,7550,0
20241202,172200,21015340460,7550,7550,7550,7550,0
20241202,172100,21015340460,7550,7550,7550,7550,0
20241202,172000,21015340460,7550,7550,7550,7550,0
20241202,171900,21015340460,7550,7550,7550,7550,0
20241202,171800,21015340460,7550,7550,7550,7550,0
20241202,171700,21015340460,7550,7550,7550,7550,0
20241202,171600,21015340460,7550,7550,7550,7550,0
20241202,171500,21015340460,7550,7550,7550,7550,0
20241202,171400,21015340460,7550,7550,7550,7550,0
20241202,171300,21015340460,7550,7550,7550,7550,0
20241202,171200,21015340460,7550,7550,7550,7550,0
20241202,171100,21015340460,7550,7550,7550,7550,0
20241202,171000,21015340460,7550,7550,7550,7550,0
20241202,170900,21015340460,7550,7550,7550,7550,0
20241202,170800,21015340460,7550,7550,7550,7550,0
20241202,170700,21015340460,7550,7550,7550,7550,0
20241202,170600,21015340460,7550,7550,7550,7550,0
20241202,170500,21015340460,7550,7550,7550,7550,0
20241202,170400,21015340460,7550,7550,7550,7550,0
20241202,170300,21015340460,7550,7550,7550,7550,0
20241202,170200,21015340460,7550,7550,7550,7550,0
20241202,170100,21015340460,7550,7550,7550,7550,0
20241202,170000,21015340460,7550,7550,7550,7550,0
20241202,165900,21015340460,7550,7550,7550,7550,72261
20241202,165800,21015340460,7550,7550,7550,7550,0
20241202,165700,21015340460,7550,7550,7550,7550,0
20241202,165600,21015340460,7550,7550,7550,7550,0
20241202,165500,21015340460,7550,7550,7550,7550,0
20241202,165400,21015340460,7550,7550,7550,7550,0
20241202,165300,21015340460,7550,7550,7550,7550,0
20241202,165200,21015340460,7550,7550,7550,7550,0
20241202,165100,21015340460,7550,7550,7550,7550,0
20241202,165000,21015340460,7550,7550,7550,7550,0
20241202,164900,21015340460,7550,7550,7550,7550,0
20241202,164800,21015340460,7550,7550,7550,7550,0
20241202,164700,21015340460,7550,7550,7550,7550,0
20241202,164600,21015340460,7550,7550,7550,7550,0
20241202,164500,21015340460,7550,7550,7550,7550,0
20241202,164400,21015340460,7550,7550,7550,7550,0
20241202,164300,21015340460,7550,7550,7550,7550,0
20241202,164200,21015340460,7550,7550,7550,7550,0
20241202,164100,21015340460,7550,7550,7550,7550,0
20241202,164000,21015340460,7550,7550,7550,7550,0
20241202,163900,21015340460,7550,7550,7550,7550,0
20241202,163800,21015340460,7550,7550,7550,7550,0
20241202,163700,21015340460,7550,7550,7550,7550,0
20241202,163600,21015340460,7550,7550,7550,7550,0
20241202,163500,21015340460,7550,7550,7550,7550,0
20241202,163400,21015340460,7550,7550,7550,7550,0
20241202,163300,21015340460,7550,7550,7550,7550,0
20241202,163200,21015340460,7550,7550,7550,7550,0
20241202,163100,21015340460,7550,7550,7550,7550,0
20241202,163000,21015340460,7550,7550,7550,7550,0
20241202,162900,21015340460,7550,7550,7550,7550,72261
20241202,162800,21015340460,7550,7550,7550,7550,0
20241202,162700,21015340460,7550,7550,7550,7550,0
20241202,162600,21015340460,7550,7550,7550,7550,0
20241202,162500,21015340460,7550,7550,7550,7550,0
20241202,162400,21015340460,7550,7550,7550,7550,0
20241202,162300,21015340460,7550,7550,7550,7550,0
20241202,162200,21015340460,7550,7550,7550,7550,0
20241202,162100,21015340460,7550,7550,7550,7550,0
20241202,162000,21015340460,7550,7550,7550,7550,0
20241202,161900,21015340460,7550,7550,7550,7550,0
20241202,161800,21015340460,7550,7550,7550,7550,0
20241202,161700,21015340460,7550,7550,7550,7550,0
20241202,161600,21015340460,7550,7550,7550,7550,0
20241202,161500,21015340460,7550,7550,7550,7550,0
20241202,161400,21015340460,7550,7550,7550,7550,0
20241202,161300,21015340460,7550,7550,7550,7550,0
20241202,161200,21015340460,7550,7550,7550,7550,0
20241202,161100,21015340460,7550,7550,7550,7550,0
20241202,161000,21015340460,7550,7550,7550,7550,0
20241202,160900,21015340460,7550,7550,7550,7550,0
20241202,160800,21015340460,7550,7550,7550,7550,0
20241202,160700,21015340460,7550,7550,7550,7550,0
20241202,160600,21015340460,7550,7550,7550,7550,0
20241202,160500,21015340460,7550,7550,7550,7550,0
20241202,160400,21015340460,7550,7550,7550,7550,0
20241202,160300,21015340460,7550,7550,7550,7550,0
20241202,160200,21015340460,7550,7550,7550,7550,0
20241202,160100,21015340460,7550,7550,7550,7550,0
20241202,160000,21015340460,7550,7550,7550,7550,0
20241202,155900,21015340460,7550,7550,7550,7550,72261
20241202,155800,21015340460,7550,7550,7550,7550,0
20241202,155700,21015340460,7550,7550,7550,7550,0
20241202,155600,21015340460,7550,7550,7550,7550,0
20241202,155500,21015340460,7550,7550,7550,7550,0
20241202,155400,21015340460,7550,7550,7550,7550,0
20241202,155300,21015340460,7550,7550,7550,7550,0
20241202,155200,21015340460,7550,7550,7550,7550,0
20241202,155100,21015340460,7550,7550,7550,7550,0
20241202,155000,21015340460,7550,7550,7550,7550,0
20241202,154900,21015340460,7550,7550,7550,7550,0
20241202,154800,21015340460,7550,7550,7550,7550,0
20241202,154700,21015340460,7550,7550,7550,7550,0
20241202,154600,21015340460,7550,7550,7550,7550,0
20241202,154500,21015340460,7550,7550,7550,7550,0
20241202,154400,21015340460,7550,7550,7550,7550,0
20241202,154300,21015340460,7550,7550,7550,7550,0
20241202,154200,21015340460,7550,7550,7550,7550,0
20241202,154100,21015340460,7550,7550,7550,7550,0
20241202,154000,21015340460,7550,7550,7550,7550,0
20241202,153900,21015340460,7550,7550,7550,7550,0
20241202,153800,21015340460,7550,7550,7550,7550,0
20241202,153700,21015340460,7550,7550,7550,7550,0
20241202,153600,21015340460,7550,7550,7550,7550,0
20241202,153500,21015340460,7550,7550,7550,7550,0
20241202,153400,21015340460,7550,7550,7550,7550,0
20241202,153300,21015340460,7550,7550,7550,7550,0
20241202,153200,21015340460,7550,7550,7550,7550,0
20241202,153100,21015340460,7550,7550,7550,7550,0
20241202,153000,21015340460,7550,7550,7550,7550,72261
20241202,152900,20469769910,7590,7590,7590,7590,0
20241202,152800,20469769910,7590,7590,7590,7590,0
20241202,152700,20469769910,7590,7590,7590,7590,0
20241202,152600,20469769910,7590,7590,7590,7590,0
20241202,152500,20469769910,7590,7590,7590,7590,0
20241202,152400,20469769910,7590,7590,7590,7590,0
20241202,152300,20469769910,7590,7590,7590,7590,0
20241202,152200,20469769910,7590,7590,7590,7590,0
20241202,152100,20469769910,7590,7590,7590,7590,0
20241202,152000,20469769910,7590,7590,7590,7590,0
20241202,151900,20469769910,7590,7570,7590,7560,5200
20241202,151800,20430399750,7580,7570,7600,7560,6673
20241202,151700,20379762260,7550,7590,7600,7550,13241
20241202,151600,20279408070,7600,7630,7630,7590,7693
20241202,151500,20220842150,7620,7610,7640,7610,7537
20241202,151400,20163368700,7610,7590,7620,7580,8158
20241202,151300,20101389470,7580,7580,7600,7570,6457
20241202,151200,20052403240,7580,7540,7580,7510,14682
20241202,151100,19941616100,7550,7570,7570,7540,3223
20241202,151000,19917286930,7570,7570,7570,7550,2236
20241202,150900,19900377200,7570,7540,7570,7530,6190
20241202,150800,19853645700,7530,7520,7530,7520,3691
20241202,150700,19825859130,7520,7530,7540,7510,2497
20241202,150600,19807082630,7540,7530,7550,7520,4822
20241202,150500,19770739040,7530,7510,7540,7500,6087
20241202,150400,19725005710,7520,7510,7520,7500,6837
20241202,150300,19673666130,7510,7500,7520,7500,2649
20241202,150200,19653770790,7500,7510,7510,7500,8346
20241202,150100,19591144500,7510,7510,7540,7510,4422
20241202,150000,19557927080,7520,7510,7520,7510,15205
20241202,145900,19443732270,7510,7530,7530,7510,7076
20241202,145800,19390529590,7530,7520,7530,7510,4761
20241202,145700,19354735040,7520,7530,7530,7510,5261
20241202,145600,19315181700,7540,7530,7550,7530,2911
20241202,145500,19293241380,7530,7560,7560,7530,3359
20241202,145400,19267910860,7550,7540,7560,7520,7808
20241202,145300,19208964420,7530,7510,7540,7490,11526
20241202,145200,19122389420,7510,7510,7510,7500,9698
20241202,145100,19049606010,7510,7530,7540,7510,9742
20241202,145000,18976347930,7530,7540,7550,7500,37239
20241202,144900,18696569040,7540,7570,7570,7530,41430
20241202,144800,18383487580,7580,7570,7580,7570,3196
20241202,144700,18359277840,7570,7570,7590,7570,3371
20241202,144600,18333749300,7560,7570,7580,7560,7165
20241202,144500,18279557360,7570,7600,7600,7560,17373
20241202,144400,18148021200,7600,7600,7610,7590,2485
20241202,144300,18129138320,7600,7610,7610,7590,1444
20241202,144200,18118163620,7620,7560,7620,7560,8537
20241202,144100,18053351860,7570,7590,7590,7570,13781
20241202,144000,17948958060,7590,7590,7600,7580,2609
20241202,143900,17929156110,7590,7590,7600,7590,3564
20241202,143800,17902096640,7590,7590,7600,7580,9625
20241202,143700,17829023160,7590,7610,7620,7590,5235
20241202,143600,17789216620,7610,7620,7620,7610,957
20241202,143500,17781925800,7610,7600,7620,7600,658
20241202,143400,17776917470,7600,7610,7610,7600,2730
20241202,143300,17756144340,7610,7610,7610,7600,1614
20241202,143200,17743865330,7610,7600,7620,7590,10116
20241202,143100,17666935040,7580,7590,7590,7580,6273
20241202,143000,17619327220,7590,7600,7600,7590,2480
20241202,142900,17600496290,7590,7610,7610,7580,2491
20241202,142800,17581578420,7590,7620,7620,7590,2599
20241202,142700,17561820830,7600,7580,7620,7570,10147
20241202,142600,17484779050,7590,7590,7590,7560,12102
20241202,142500,17393087530,7590,7610,7610,7590,3934
20241202,142400,17363197810,7610,7610,7610,7590,8264
20241202,142300,17300399800,7610,7620,7620,7610,4776
20241202,142200,17264035620,7620,7630,7650,7620,6939
20241202,142100,17211086010,7630,7650,7650,7630,2367
20241202,142000,17192997000,7660,7650,7660,7650,2273
20241202,141900,17175607190,7660,7630,7660,7630,3755
20241202,141800,17146902710,7630,7630,7640,7630,2299
20241202,141700,17129361330,7630,7630,7630,7620,1647
20241202,141600,17116803890,7620,7650,7650,7620,3601
20241202,141500,17089308800,7640,7640,7650,7630,3256
20241202,141400,17064416000,7630,7630,7640,7620,2360
20241202,141300,17046406520,7640,7610,7640,7610,1997
20241202,141200,17031162830,7630,7610,7640,7600,12267
20241202,141100,16937727740,7600,7620,7620,7580,7491
20241202,141000,16880729950,7620,7630,7640,7580,24366
20241202,140900,16695520450,7630,7630,7630,7580,13832
20241202,140800,16590406630,7630,7640,7660,7600,31367
20241202,140700,16351287170,7630,7670,7670,7610,20075
20241202,140600,16197956130,7680,7690,7700,7670,4603
20241202,140500,16162599630,7700,7690,7700,7690,2320
20241202,140400,16144743310,7680,7700,7700,7680,5455
20241202,140300,16102828460,7700,7690,7700,7680,964
20241202,140200,16095413100,7680,7680,7690,7670,2226
20241202,140100,16078318890,7680,7690,7700,7680,2490
20241202,140000,16059188520,7680,7670,7690,7650,9185
20241202,135900,15988774730,7660,7690,7700,7660,16108
20241202,135800,15865134830,7690,7710,7710,7690,6048
20241202,135700,15818597330,7710,7690,7710,7690,2446
20241202,135600,15799762640,7700,7710,7720,7690,10466
20241202,135500,15719100620,7700,7710,7720,7700,1462
20241202,135400,15707828420,7710,7690,7710,7680,2906
20241202,135300,15685454730,7690,7760,7760,7640,105834
20241202,135200,14870337770,7750,7770,7770,7750,2657
20241202,135100,14849731910,7770,7780,7780,7760,2308
20241202,135000,14831820700,7770,7760,7780,7760,1463
20241202,134900,14820463990,7770,7780,7780,7760,1336
20241202,134800,14810087830,7780,7780,7790,7760,787
20241202,134700,14803970480,7780,7780,7790,7760,7040
20241202,134600,14749310840,7780,7790,7790,7760,1134
20241202,134500,14740500280,7770,7770,7790,7760,3963
20241202,134400,14709710200,7770,7780,7780,7770,4851
20241202,134300,14671998580,7790,7790,7790,7780,938
20241202,134200,14664697310,7790,7800,7800,7790,1527
20241202,134100,14652799440,7800,7790,7810,7790,1394
20241202,134000,14641931000,7800,7810,7810,7800,2431
20241202,133900,14622954680,7810,7810,7810,7810,292
20241202,133800,14620674160,7810,7800,7810,7800,787
20241202,133700,14614529550,7800,7800,7810,7790,1738
20241202,133600,14600975160,7810,7790,7810,7770,6900
20241202,133500,14547179150,7790,7780,7790,7780,1681
20241202,133400,14534086670,7770,7760,7790,7760,1173
20241202,133300,14524964030,7770,7770,7790,7770,1863
20241202,133200,14510481900,7770,7760,7770,7760,236
20241202,133100,14508649560,7760,7770,7770,7760,942
20241202,133000,14501334220,7770,7770,7780,7760,1483
20241202,132900,14489819130,7760,7760,7780,7750,2771
20241202,132800,14468315830,7760,7780,7780,7760,13737
20241202,132700,14361682680,7770,7780,7780,7770,1157
20241202,132600,14352685420,7780,7780,7790,7780,593
20241202,132500,14348069750,7780,7780,7780,7780,778
20241202,132400,14342016910,7790,7770,7790,7770,1167
20241202,132300,14332928570,7770,7790,7800,7770,4487
20241202,132200,14297999430,7790,7800,7800,7790,2844
20241202,132100,14275818210,7800,7810,7810,7800,1154
20241202,132000,14266813030,7810,7820,7820,7810,1415
20241202,131900,14255760870,7820,7810,7820,7800,453
20241202,131800,14252222950,7820,7800,7820,7800,799
20241202,131700,14245979410,7810,7800,7810,7800,547
20241202,131600,14241710370,7800,7800,7800,7790,2754
20241202,131500,14220230640,7790,7780,7790,7780,1941
20241202,131400,14205119750,7780,7780,7780,7770,3395
20241202,131300,14178711360,7780,7780,7780,7780,1346
20241202,131200,14168239480,7780,7790,7790,7780,3204
20241202,131100,14143294790,7790,7790,7800,7790,2231
20241202,131000,14125915190,7790,7780,7790,7780,291
20241202,130900,14123649800,7780,7790,7790,7760,2105
20241202,130800,14107292190,7800,7800,7800,7780,4888
20241202,130700,14069232430,7800,7800,7810,7790,716
20241202,130600,14063647640,7810,7820,7820,7800,2983
20241202,130500,14040351070,7820,7810,7820,7810,302
20241202,130400,14037989480,7810,7820,7820,7810,120
20241202,130300,14037051610,7810,7810,7810,7800,2453
20241202,130200,14017894630,7810,7800,7810,7790,1848
20241202,130100,14003481020,7790,7790,7800,7760,11721
20241202,130000,13912351660,7790,7810,7830,7790,4412
20241202,125900,13877907160,7820,7820,7820,7810,1526
20241202,125800,13865984180,7820,7820,7820,7820,786
20241202,125700,13859837660,7830,7830,7830,7820,1235
20241202,125600,13850177970,7830,7830,7830,7820,1591
20241202,125500,13837730440,7820,7820,7830,7820,1444
20241202,125400,13826431400,7830,7830,7840,7820,1955
20241202,125300,13811113770,7830,7820,7830,7820,1652
20241202,125200,13798182290,7820,7780,7820,7770,8602
20241202,125100,13731089820,7780,7820,7820,7780,10836
20241202,125000,13646525810,7820,7830,7830,7820,2348
20241202,124900,13628163700,7830,7830,7830,7820,2035
20241202,124800,13612233080,7820,7810,7820,7810,1634
20241202,124700,13599459300,7820,7820,7830,7810,7207
20241202,124600,13543116680,7820,7850,7850,7820,7172
20241202,124500,13486937100,7860,7860,7860,7840,1583
20241202,124400,13474509030,7860,7840,7860,7840,737
20241202,124300,13468724230,7850,7850,7860,7840,2156
20241202,124200,13451813340,7850,7850,7850,7840,2842
20241202,124100,13429503900,7850,7840,7850,7820,5175
20241202,124000,13388954950,7840,7880,7880,7830,19263
20241202,123900,13237563670,7880,7870,7890,7870,5079
20241202,123800,13197563410,7880,7900,7900,7870,6824
20241202,123700,13143785720,7910,7890,7910,7890,2102
20241202,123600,13127185490,7890,7890,7900,7890,2913
20241202,123500,13104201340,7890,7920,7920,7890,10300
20241202,123400,13022819340,7920,7910,7930,7900,21981
20241202,123300,12848894990,7910,7900,7910,7890,10265
20241202,123200,12767818750,7910,7890,7910,7860,10443
20241202,123100,12685512700,7890,7890,7900,7880,9778
20241202,123000,12608389030,7890,7920,7940,7880,35906
20241202,122900,12324422120,7920,7900,7940,7890,71589
20241202,122800,11757333360,7890,7850,7890,7840,7964
20241202,122700,11694571750,7850,7850,7860,7840,2175
20241202,122600,11677513800,7840,7850,7860,7840,3723
20241202,122500,11648319450,7840,7850,7860,7840,8230
20241202,122400,11583778670,7850,7830,7850,7830,2503
20241202,122300,11564155010,7830,7840,7850,7820,4554
20241202,122200,11528510860,7850,7860,7860,7840,7562
20241202,122100,11469179320,7860,7850,7860,7850,1701
20241202,122000,11455821000,7860,7860,7860,7840,4410
20241202,121900,11421216880,7850,7870,7880,7840,13445
20241202,121800,11315496660,7870,7840,7880,7840,10631
20241202,121700,11231876880,7840,7840,7840,7830,7125
20241202,121600,11176081480,7840,7860,7860,7820,4014
20241202,121500,11144598710,7860,7880,7890,7850,5402
20241202,121400,11102090930,7880,7870,7890,7850,9587
20241202,121300,11026569330,7860,7880,7880,7830,8169
20241202,121200,10962402140,7880,7860,7880,7850,11025
20241202,121100,10875595840,7850,7880,7890,7810,31108
20241202,121000,10630847560,7880,7870,7880,7830,22468
20241202,120900,10454157430,7870,7820,7870,7810,11862
20241202,120800,10361120890,7810,7810,7820,7810,4391
20241202,120700,10326827170,7810,7800,7810,7790,1851
20241202,120600,10312389770,7790,7800,7810,7790,1750
20241202,120500,10298741440,7800,7790,7800,7780,1242
20241202,120400,10289070280,7800,7800,7800,7790,1232
20241202,120300,10279461930,7800,7800,7800,7800,116
20241202,120200,10278557130,7810,7800,7810,7800,544
20241202,120100,10274309550,7800,7810,7810,7800,1110
20241202,120000,10265650630,7810,7800,7810,7800,1487
20241202,115900,10254045050,7800,7800,7810,7800,1019
20241202,115800,10246094210,7800,7790,7810,7790,6339
20241202,115700,10196660970,7790,7790,7800,7790,1053
20241202,115600,10188450840,7800,7780,7800,7770,6864
20241202,115500,10135060230,7780,7780,7780,7770,1351
20241202,115400,10124550200,7780,7770,7780,7770,1174
20241202,115300,10115425740,7770,7770,7770,7760,101
20241202,115200,10114641070,7770,7770,7770,7760,1348
20241202,115100,10104177580,7770,7770,7780,7770,764
20241202,115000,10098240300,7770,7780,7780,7760,840
20241202,114900,10091716420,7780,7780,7780,7770,1533
20241202,114800,10079804150,7780,7770,7780,7770,660
20241202,114700,10074669960,7770,7770,7780,7770,212
20241202,114600,10073022310,7780,7780,7780,7780,840
20241202,114500,10066487110,7780,7780,7790,7780,1823
20241202,114400,10052303920,7780,7780,7780,7780,685
20241202,114300,10046974620,7780,7790,7790,7780,896
20241202,114200,10039998610,7790,7790,7800,7790,740
20241202,114100,10034230370,7800,7800,7810,7790,2026
20241202,114000,10018422190,7800,7810,7810,7800,2522
20241202,113900,9998750160,7810,7780,7810,7770,1435
20241202,113800,9987569620,7760,7780,7780,7760,935
20241202,113700,9980303240,7780,7770,7780,7770,336
20241202,113600,9977691490,7770,7770,7770,7760,569
20241202,113500,9973274920,7760,7760,7760,7750,2764
20241202,113400,9951827070,7760,7760,7760,7750,3578
20241202,113300,9924076860,7750,7770,7770,7750,4513
20241202,113200,9889066500,7770,7770,7770,7770,702
20241202,113100,9883611960,7760,7800,7800,7760,5216
20241202,113000,9843092290,7800,7790,7800,7780,915
20241202,112900,9835963110,7800,7790,7800,7790,1677
20241202,112800,9822898670,7790,7800,7800,7790,540
20241202,112700,9818689680,7810,7790,7810,7790,3984
20241202,112600,9787615570,7790,7780,7790,7780,884
20241202,112500,9780729500,7790,7780,7790,7770,1446
20241202,112400,9769481790,7780,7760,7780,7760,512
20241202,112300,9765508610,7770,7760,7770,7750,2008
20241202,112200,9749920900,7760,7790,7790,7760,3100
20241202,112100,9725841040,7790,7790,7800,7780,1474
20241202,112000,9714364570,7800,7790,7800,7790,618
20241202,111900,9709549340,7790,7790,7790,7780,1692
20241202,111800,9696373060,7790,7780,7790,7780,1221
20241202,111700,9686873670,7790,7790,7800,7780,1929
20241202,111600,9671834980,7790,7770,7800,7770,4028
20241202,111500,9640476690,7760,7770,7770,7760,1759
20241202,111400,9626817000,7770,7770,7770,7760,1541
20241202,111300,9614849940,7770,7760,7770,7760,1636
20241202,111200,9602143080,7770,7760,7770,7760,2430
20241202,111100,9583271700,7770,7770,7770,7760,369
20241202,111000,9580406850,7760,7760,7770,7750,6028
20241202,110900,9533609950,7760,7790,7790,7760,1818
20241202,110800,9519481480,7790,7770,7800,7770,12129
20241202,110700,9424979010,7770,7780,7800,7770,21643
20241202,110600,9256578510,7780,7770,7780,7770,20332
20241202,110500,9098399130,7770,7760,7780,7760,3022
20241202,110400,9074920820,7760,7750,7760,7740,500
20241202,110300,9071048870,7760,7750,7760,7740,2742
20241202,110200,9049813720,7740,7740,7750,7740,6075
20241202,110100,9002771260,7740,7760,7760,7740,3589
20241202,110000,8974959540,7770,7750,7770,7750,5264
20241202,105900,8934150050,7780,7770,7780,7760,1955
20241202,105800,8918969300,7770,7760,7780,7760,729
20241202,105700,8913305640,7760,7740,7760,7740,2411
20241202,105600,8894604420,7750,7750,7750,7750,515
20241202,105500,8890613170,7740,7750,7750,7730,1632
20241202,105400,8877996900,7740,7740,7740,7730,1066
20241202,105300,8869750830,7730,7740,7740,7730,2270
20241202,105200,8852200380,7740,7740,7750,7730,2497
20241202,105100,8832894240,7740,7750,7760,7730,3357
20241202,105000,8806905220,7740,7750,7770,7740,1576
20241202,104900,8794699560,7750,7750,7750,7740,1249
20241202,104800,8785022250,7750,7770,7770,7750,2768
20241202,104700,8763548480,7770,7760,7770,7750,1999
20241202,104600,8748032280,7740,7780,7790,7740,5499
20241202,104500,8705387100,7780,7790,7790,7780,2334
20241202,104400,8687208130,7790,7760,7790,7760,1472
20241202,104300,8675770810,7760,7770,7770,7760,2478
20241202,104200,8656540710,7770,7780,7790,7760,705
20241202,104100,8651061260,7770,7780,7780,7770,733
20241202,104000,8645361610,7790,7780,7790,7780,1645
20241202,103900,8632561850,7780,7790,7790,7780,318
20241202,103800,8630086680,7790,7800,7800,7780,2103
20241202,103700,8613716470,7800,7790,7800,7780,762
20241202,103600,8607782320,7800,7800,7820,7790,2858
20241202,103500,8585476520,7810,7780,7810,7770,3516
20241202,103400,8558102560,7770,7780,7790,7770,1841
20241202,103300,8543791570,7780,7760,7780,7750,4073
20241202,103200,8512151720,7760,7770,7780,7760,1774
20241202,103100,8498369710,7770,7780,7790,7760,4714
20241202,103000,8461693940,7780,7750,7790,7750,805
20241202,102900,8455440410,7750,7740,7750,7740,412
20241202,102800,8452249290,7740,7720,7740,7710,20946
20241202,102700,8290504440,7710,7730,7730,7710,8545
20241202,102600,8224573280,7720,7730,7750,7720,8350
20241202,102500,8160061790,7740,7760,7760,7740,9061
20241202,102400,8089874750,7760,7760,7770,7750,3230
20241202,102300,8064812400,7770,7780,7780,7760,1857
20241202,102200,8050399930,7780,7770,7780,7760,2363
20241202,102100,8032049200,7770,7770,7770,7760,4867
20241202,102000,7994260550,7770,7780,7780,7770,1612
20241202,101900,7981727830,7780,7790,7790,7780,2350
20241202,101800,7963426660,7790,7790,7800,7770,4909
20241202,101700,7925209680,7800,7790,7800,7790,1123
20241202,101600,7916452360,7800,7770,7800,7770,7097
20241202,101500,7861260000,7770,7770,7770,7760,1736
20241202,101400,7847780890,7770,7770,7780,7770,2600
20241202,101300,7827578620,7780,7770,7780,7760,4013
20241202,101200,7796395950,7770,7790,7800,7760,19464
20241202,101100,7645016090,7800,7840,7840,7790,2787
20241202,101000,7623260460,7840,7790,7850,7790,17404
20241202,100900,7487267500,7800,7790,7810,7780,2267
20241202,100800,7469593630,7790,7800,7810,7790,5240
20241202,100700,7428753740,7820,7820,7830,7790,10432
20241202,100600,7347343250,7820,7840,7850,7820,3593
20241202,100500,7319225590,7840,7850,7860,7840,2472
20241202,100400,7299831770,7850,7850,7860,7840,2734
20241202,100300,7278373830,7860,7860,7870,7850,1355
20241202,100200,7267724720,7860,7870,7870,7860,844
20241202,100100,7261083080,7870,7870,7880,7860,1893
20241202,100000,7246188620,7880,7850,7880,7850,1396
20241202,095900,7235205280,7850,7850,7860,7840,5547
20241202,095800,7191701420,7870,7880,7880,7820,7373
20241202,095700,7133851130,7860,7880,7890,7860,15625
20241202,095600,7010729360,7880,7870,7880,7860,3323
20241202,095500,6984575970,7870,7900,7900,7870,4011
20241202,095400,6952949120,7890,7850,7900,7850,11427
20241202,095300,6862915240,7860,7860,7860,7850,1534
20241202,095200,6850862000,7860,7830,7860,7820,1582
20241202,095100,6838447020,7830,7830,7830,7810,2710
20241202,095000,6817262420,7820,7860,7870,7820,9235
20241202,094900,6744894670,7840,7830,7850,7830,604
20241202,094800,6740159580,7860,7840,7860,7830,5093
20241202,094700,6700211300,7850,7830,7850,7810,1902
20241202,094600,6685314020,7830,7830,7840,7800,4897
20241202,094500,6647050150,7840,7830,7850,7810,5319
20241202,094400,6605445690,7830,7840,7840,7800,7690
20241202,094300,6545362370,7860,7850,7870,7840,6503
20241202,094200,6494315650,7840,7860,7870,7830,4249
20241202,094100,6460999970,7870,7840,7880,7820,15917
20241202,094000,6335975120,7840,7860,7860,7830,3729
20241202,093900,6306721910,7860,7840,7860,7840,7361
20241202,093800,6248989970,7850,7850,7880,7840,10996
20241202,093700,6162576970,7860,7880,7880,7850,10247
20241202,093600,6082003590,7870,7850,7880,7850,4451
20241202,093500,6047015710,7860,7840,7870,7840,16324
20241202,093400,5918775190,7850,7830,7880,7830,16474
20241202,093300,5789286840,7830,7780,7840,7780,6445
20241202,093200,5739033160,7780,7810,7830,7780,7548
20241202,093100,5680152030,7830,7830,7850,7810,5716
20241202,093000,5635458380,7840,7810,7850,7810,3754
20241202,092900,5606081070,7810,7800,7820,7800,1979
20241202,092800,5590619470,7800,7830,7840,7790,4380
20241202,092700,5556430220,7830,7830,7840,7810,5687
20241202,092600,5511923270,7830,7830,7840,7820,8439
20241202,092500,5445845200,7820,7810,7830,7780,6314
20241202,092400,5396574030,7800,7790,7810,7770,3421
20241202,092300,5369909830,7790,7770,7820,7760,8139
20241202,092200,5306607570,7790,7840,7870,7770,18050
20241202,092100,5165571040,7870,7790,7870,7760,31904
20241202,092000,4915662040,7790,7780,7790,7750,31345
20241202,091900,4672403950,7780,7810,7820,7780,6924
20241202,091800,4618405690,7810,7810,7820,7780,12178
20241202,091700,4523365580,7800,7800,7840,7800,8871
20241202,091600,4454127010,7800,7870,7870,7800,22642
20241202,091500,4276720010,7870,7870,7880,7860,5416
20241202,091400,4234104650,7870,7850,7870,7850,5970
20241202,091300,4187159660,7860,7850,7870,7850,7491
20241202,091200,4128293530,7850,7860,7860,7830,5812
20241202,091100,4082667070,7860,7890,7890,7830,34410
20241202,091000,3812359940,7890,7910,7930,7860,45335
20241202,090900,3454112340,7910,7890,7910,7860,27035
20241202,090800,3240961150,7890,7830,7920,7820,47552
20241202,090700,2866519920,7820,7790,7890,7790,60981
20241202,090600,2387967510,7790,7700,7800,7700,30324
20241202,090500,2152509940,7720,7690,7740,7670,11679
20241202,090400,2062545020,7680,7760,7760,7680,23016
20241202,090300,1884933630,7760,7780,7810,7740,33927
20241202,090200,1621193310,7770,7760,7790,7760,31297
20241202,090100,1377792780,7760,7730,7780,7720,28821
20241202,090000,1154700790,7730,7750,7800,7700,107782