stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,212800,25191781720,7570,7570,7570,7570,50338
20241203,212700,25191781720,7570,7570,7570,7570,0
20241203,212600,25191781720,7570,7570,7570,7570,0
20241203,212500,25191781720,7570,7570,7570,7570,0
20241203,212400,25191781720,7570,7570,7570,7570,0
20241203,212300,25191781720,7570,7570,7570,7570,0
20241203,212200,25191781720,7570,7570,7570,7570,0
20241203,212100,25191781720,7570,7570,7570,7570,0
20241203,212000,25191781720,7570,7570,7570,7570,0
20241203,211900,25191781720,7570,7570,7570,7570,0
20241203,211800,25191781720,7570,7570,7570,7570,0
20241203,211700,25191781720,7570,7570,7570,7570,0
20241203,211600,25191781720,7570,7570,7570,7570,0
20241203,211500,25191781720,7570,7570,7570,7570,0
20241203,211400,25191781720,7570,7570,7570,7570,0
20241203,211300,25191781720,7570,7570,7570,7570,0
20241203,211200,25191781720,7570,7570,7570,7570,0
20241203,211100,25191781720,7570,7570,7570,7570,0
20241203,211000,25191781720,7570,7570,7570,7570,0
20241203,210900,25191781720,7570,7570,7570,7570,0
20241203,210800,25191781720,7570,7570,7570,7570,0
20241203,210700,25191781720,7570,7570,7570,7570,0
20241203,210600,25191781720,7570,7570,7570,7570,0
20241203,210500,25191781720,7570,7570,7570,7570,0
20241203,210400,25191781720,7570,7570,7570,7570,0
20241203,210300,25191781720,7570,7570,7570,7570,0
20241203,210200,25191781720,7570,7570,7570,7570,0
20241203,210100,25191781720,7570,7570,7570,7570,0
20241203,210000,25191781720,7570,7570,7570,7570,0
20241203,205900,25191781720,7570,7570,7570,7570,0
20241203,205800,25191781720,7570,7570,7570,7570,50338
20241203,205700,25191781720,7570,7570,7570,7570,0
20241203,205600,25191781720,7570,7570,7570,7570,0
20241203,205500,25191781720,7570,7570,7570,7570,0
20241203,205400,25191781720,7570,7570,7570,7570,0
20241203,205300,25191781720,7570,7570,7570,7570,0
20241203,205200,25191781720,7570,7570,7570,7570,0
20241203,205100,25191781720,7570,7570,7570,7570,0
20241203,205000,25191781720,7570,7570,7570,7570,0
20241203,204900,25191781720,7570,7570,7570,7570,0
20241203,204800,25191781720,7570,7570,7570,7570,0
20241203,204700,25191781720,7570,7570,7570,7570,0
20241203,204600,25191781720,7570,7570,7570,7570,0
20241203,204500,25191781720,7570,7570,7570,7570,0
20241203,204400,25191781720,7570,7570,7570,7570,0
20241203,204300,25191781720,7570,7570,7570,7570,0
20241203,204200,25191781720,7570,7570,7570,7570,0
20241203,204100,25191781720,7570,7570,7570,7570,0
20241203,204000,25191781720,7570,7570,7570,7570,0
20241203,203900,25191781720,7570,7570,7570,7570,0
20241203,203800,25191781720,7570,7570,7570,7570,0
20241203,203700,25191781720,7570,7570,7570,7570,0
20241203,203600,25191781720,7570,7570,7570,7570,0
20241203,203500,25191781720,7570,7570,7570,7570,0
20241203,203400,25191781720,7570,7570,7570,7570,0
20241203,203300,25191781720,7570,7570,7570,7570,0
20241203,203200,25191781720,7570,7570,7570,7570,0
20241203,203100,25191781720,7570,7570,7570,7570,0
20241203,203000,25191781720,7570,7570,7570,7570,0
20241203,202900,25191781720,7570,7570,7570,7570,0
20241203,202800,25191781720,7570,7570,7570,7570,50338
20241203,202700,25191781720,7570,7570,7570,7570,0
20241203,202600,25191781720,7570,7570,7570,7570,0
20241203,202500,25191781720,7570,7570,7570,7570,0
20241203,202400,25191781720,7570,7570,7570,7570,0
20241203,202300,25191781720,7570,7570,7570,7570,0
20241203,202200,25191781720,7570,7570,7570,7570,0
20241203,202100,25191781720,7570,7570,7570,7570,0
20241203,202000,25191781720,7570,7570,7570,7570,0
20241203,201900,25191781720,7570,7570,7570,7570,0
20241203,201800,25191781720,7570,7570,7570,7570,0
20241203,201700,25191781720,7570,7570,7570,7570,0
20241203,201600,25191781720,7570,7570,7570,7570,0
20241203,201500,25191781720,7570,7570,7570,7570,0
20241203,201400,25191781720,7570,7570,7570,7570,0
20241203,201300,25191781720,7570,7570,7570,7570,0
20241203,201200,25191781720,7570,7570,7570,7570,0
20241203,201100,25191781720,7570,7570,7570,7570,0
20241203,201000,25191781720,7570,7570,7570,7570,0
20241203,200900,25191781720,7570,7570,7570,7570,0
20241203,200800,25191781720,7570,7570,7570,7570,0
20241203,200700,25191781720,7570,7570,7570,7570,0
20241203,200600,25191781720,7570,7570,7570,7570,0
20241203,200500,25191781720,7570,7570,7570,7570,0
20241203,200400,25191781720,7570,7570,7570,7570,0
20241203,200300,25191781720,7570,7570,7570,7570,0
20241203,200200,25191781720,7570,7570,7570,7570,0
20241203,200100,25191781720,7570,7570,7570,7570,0
20241203,200000,25191781720,7570,7570,7570,7570,0
20241203,195900,25191781720,7570,7570,7570,7570,0
20241203,195800,25191781720,7570,7570,7570,7570,50338
20241203,195700,25191781720,7570,7570,7570,7570,0
20241203,195600,25191781720,7570,7570,7570,7570,0
20241203,195500,25191781720,7570,7570,7570,7570,0
20241203,195400,25191781720,7570,7570,7570,7570,0
20241203,195300,25191781720,7570,7570,7570,7570,0
20241203,195200,25191781720,7570,7570,7570,7570,0
20241203,195100,25191781720,7570,7570,7570,7570,0
20241203,195000,25191781720,7570,7570,7570,7570,0
20241203,194900,25191781720,7570,7570,7570,7570,0
20241203,194800,25191781720,7570,7570,7570,7570,0
20241203,194700,25191781720,7570,7570,7570,7570,0
20241203,194600,25191781720,7570,7570,7570,7570,0
20241203,194500,25191781720,7570,7570,7570,7570,0
20241203,194400,25191781720,7570,7570,7570,7570,0
20241203,194300,25191781720,7570,7570,7570,7570,0
20241203,194200,25191781720,7570,7570,7570,7570,0
20241203,194100,25191781720,7570,7570,7570,7570,0
20241203,194000,25191781720,7570,7570,7570,7570,0
20241203,193900,25191781720,7570,7570,7570,7570,0
20241203,193800,25191781720,7570,7570,7570,7570,0
20241203,193700,25191781720,7570,7570,7570,7570,0
20241203,193600,25191781720,7570,7570,7570,7570,0
20241203,193500,25191781720,7570,7570,7570,7570,0
20241203,193400,25191781720,7570,7570,7570,7570,0
20241203,193300,25191781720,7570,7570,7570,7570,0
20241203,193200,25191781720,7570,7570,7570,7570,0
20241203,193100,25191781720,7570,7570,7570,7570,0
20241203,193000,25191781720,7570,7570,7570,7570,0
20241203,192900,25191781720,7570,7570,7570,7570,0
20241203,192800,25191781720,7570,7570,7570,7570,50338
20241203,192700,25191781720,7570,7570,7570,7570,0
20241203,192600,25191781720,7570,7570,7570,7570,0
20241203,192500,25191781720,7570,7570,7570,7570,0
20241203,192400,25191781720,7570,7570,7570,7570,0
20241203,192300,25191781720,7570,7570,7570,7570,0
20241203,192200,25191781720,7570,7570,7570,7570,0
20241203,192100,25191781720,7570,7570,7570,7570,0
20241203,192000,25191781720,7570,7570,7570,7570,0
20241203,191900,25191781720,7570,7570,7570,7570,0
20241203,191800,25191781720,7570,7570,7570,7570,0
20241203,191700,25191781720,7570,7570,7570,7570,0
20241203,191600,25191781720,7570,7570,7570,7570,0
20241203,191500,25191781720,7570,7570,7570,7570,0
20241203,191400,25191781720,7570,7570,7570,7570,0
20241203,191300,25191781720,7570,7570,7570,7570,0
20241203,191200,25191781720,7570,7570,7570,7570,0
20241203,191100,25191781720,7570,7570,7570,7570,0
20241203,191000,25191781720,7570,7570,7570,7570,0
20241203,190900,25191781720,7570,7570,7570,7570,0
20241203,190800,25191781720,7570,7570,7570,7570,0
20241203,190700,25191781720,7570,7570,7570,7570,0
20241203,190600,25191781720,7570,7570,7570,7570,0
20241203,190500,25191781720,7570,7570,7570,7570,0
20241203,190400,25191781720,7570,7570,7570,7570,0
20241203,190300,25191781720,7570,7570,7570,7570,0
20241203,190200,25191781720,7570,7570,7570,7570,0
20241203,190100,25191781720,7570,7570,7570,7570,0
20241203,190000,25191781720,7570,7570,7570,7570,0
20241203,185900,25191781720,7570,7570,7570,7570,0
20241203,185800,25191781720,7570,7570,7570,7570,50338
20241203,185700,25191781720,7570,7570,7570,7570,0
20241203,185600,25191781720,7570,7570,7570,7570,0
20241203,185500,25191781720,7570,7570,7570,7570,0
20241203,185400,25191781720,7570,7570,7570,7570,0
20241203,185300,25191781720,7570,7570,7570,7570,0
20241203,185200,25191781720,7570,7570,7570,7570,0
20241203,185100,25191781720,7570,7570,7570,7570,0
20241203,185000,25191781720,7570,7570,7570,7570,0
20241203,184900,25191781720,7570,7570,7570,7570,0
20241203,184800,25191781720,7570,7570,7570,7570,0
20241203,184700,25191781720,7570,7570,7570,7570,0
20241203,184600,25191781720,7570,7570,7570,7570,0
20241203,184500,25191781720,7570,7570,7570,7570,0
20241203,184400,25191781720,7570,7570,7570,7570,0
20241203,184300,25191781720,7570,7570,7570,7570,0
20241203,184200,25191781720,7570,7570,7570,7570,0
20241203,184100,25191781720,7570,7570,7570,7570,0
20241203,184000,25191781720,7570,7570,7570,7570,0
20241203,183900,25191781720,7570,7570,7570,7570,0
20241203,183800,25191781720,7570,7570,7570,7570,0
20241203,183700,25191781720,7570,7570,7570,7570,0
20241203,183600,25191781720,7570,7570,7570,7570,0
20241203,183500,25191781720,7570,7570,7570,7570,0
20241203,183400,25191781720,7570,7570,7570,7570,0
20241203,183300,25191781720,7570,7570,7570,7570,0
20241203,183200,25191781720,7570,7570,7570,7570,0
20241203,183100,25191781720,7570,7570,7570,7570,0
20241203,183000,25191781720,7570,7570,7570,7570,0
20241203,182900,25191781720,7570,7570,7570,7570,0
20241203,182800,25191781720,7570,7570,7570,7570,50338
20241203,182700,25191781720,7570,7570,7570,7570,0
20241203,182600,25191781720,7570,7570,7570,7570,0
20241203,182500,25191781720,7570,7570,7570,7570,0
20241203,182400,25191781720,7570,7570,7570,7570,0
20241203,182300,25191781720,7570,7570,7570,7570,0
20241203,182200,25191781720,7570,7570,7570,7570,0
20241203,182100,25191781720,7570,7570,7570,7570,0
20241203,182000,25191781720,7570,7570,7570,7570,0
20241203,181900,25191781720,7570,7570,7570,7570,0
20241203,181800,25191781720,7570,7570,7570,7570,0
20241203,181700,25191781720,7570,7570,7570,7570,0
20241203,181600,25191781720,7570,7570,7570,7570,0
20241203,181500,25191781720,7570,7570,7570,7570,0
20241203,181400,25191781720,7570,7570,7570,7570,0
20241203,181300,25191781720,7570,7570,7570,7570,0
20241203,181200,25191781720,7570,7570,7570,7570,0
20241203,181100,25191781720,7570,7570,7570,7570,0
20241203,181000,25191781720,7570,7570,7570,7570,0
20241203,180900,25191781720,7570,7570,7570,7570,0
20241203,180800,25191781720,7570,7570,7570,7570,0
20241203,180700,25191781720,7570,7570,7570,7570,0
20241203,180600,25191781720,7570,7570,7570,7570,0
20241203,180500,25191781720,7570,7570,7570,7570,0
20241203,180400,25191781720,7570,7570,7570,7570,0
20241203,180300,25191781720,7570,7570,7570,7570,0
20241203,180200,25191781720,7570,7570,7570,7570,0
20241203,180100,25191781720,7570,7570,7570,7570,0
20241203,180000,25191781720,7570,7570,7570,7570,0
20241203,175900,25191781720,7570,7570,7570,7570,0
20241203,175800,25191781720,7570,7570,7570,7570,50338
20241203,175700,25191781720,7570,7570,7570,7570,0
20241203,175600,25191781720,7570,7570,7570,7570,0
20241203,175500,25191781720,7570,7570,7570,7570,0
20241203,175400,25191781720,7570,7570,7570,7570,0
20241203,175300,25191781720,7570,7570,7570,7570,0
20241203,175200,25191781720,7570,7570,7570,7570,0
20241203,175100,25191781720,7570,7570,7570,7570,0
20241203,175000,25191781720,7570,7570,7570,7570,0
20241203,174900,25191781720,7570,7570,7570,7570,0
20241203,174800,25191781720,7570,7570,7570,7570,0
20241203,174700,25191781720,7570,7570,7570,7570,0
20241203,174600,25191781720,7570,7570,7570,7570,0
20241203,174500,25191781720,7570,7570,7570,7570,0
20241203,174400,25191781720,7570,7570,7570,7570,0
20241203,174300,25191781720,7570,7570,7570,7570,0
20241203,174200,25191781720,7570,7570,7570,7570,0
20241203,174100,25191781720,7570,7570,7570,7570,0
20241203,174000,25191781720,7570,7570,7570,7570,0
20241203,173900,25191781720,7570,7570,7570,7570,0
20241203,173800,25191781720,7570,7570,7570,7570,0
20241203,173700,25191781720,7570,7570,7570,7570,0
20241203,173600,25191781720,7570,7570,7570,7570,0
20241203,173500,25191781720,7570,7570,7570,7570,0
20241203,173400,25191781720,7570,7570,7570,7570,0
20241203,173300,25191781720,7570,7570,7570,7570,0
20241203,173200,25191781720,7570,7570,7570,7570,0
20241203,173100,25191781720,7570,7570,7570,7570,0
20241203,173000,25191781720,7570,7570,7570,7570,0
20241203,172900,25191781720,7570,7570,7570,7570,0
20241203,172800,25191781720,7570,7570,7570,7570,50338
20241203,172700,25191781720,7570,7570,7570,7570,0
20241203,172600,25191781720,7570,7570,7570,7570,0
20241203,172500,25191781720,7570,7570,7570,7570,0
20241203,172400,25191781720,7570,7570,7570,7570,0
20241203,172300,25191781720,7570,7570,7570,7570,0
20241203,172200,25191781720,7570,7570,7570,7570,0
20241203,172100,25191781720,7570,7570,7570,7570,0
20241203,172000,25191781720,7570,7570,7570,7570,0
20241203,171900,25191781720,7570,7570,7570,7570,0
20241203,171800,25191781720,7570,7570,7570,7570,0
20241203,171700,25191781720,7570,7570,7570,7570,0
20241203,171600,25191781720,7570,7570,7570,7570,0
20241203,171500,25191781720,7570,7570,7570,7570,0
20241203,171400,25191781720,7570,7570,7570,7570,0
20241203,171300,25191781720,7570,7570,7570,7570,0
20241203,171200,25191781720,7570,7570,7570,7570,0
20241203,171100,25191781720,7570,7570,7570,7570,0
20241203,171000,25191781720,7570,7570,7570,7570,0
20241203,170900,25191781720,7570,7570,7570,7570,0
20241203,170800,25191781720,7570,7570,7570,7570,0
20241203,170700,25191781720,7570,7570,7570,7570,0
20241203,170600,25191781720,7570,7570,7570,7570,0
20241203,170500,25191781720,7570,7570,7570,7570,0
20241203,170400,25191781720,7570,7570,7570,7570,0
20241203,170300,25191781720,7570,7570,7570,7570,0
20241203,170200,25191781720,7570,7570,7570,7570,0
20241203,170100,25191781720,7570,7570,7570,7570,0
20241203,170000,25191781720,7570,7570,7570,7570,0
20241203,165900,25191781720,7570,7570,7570,7570,0
20241203,165800,25191781720,7570,7570,7570,7570,50338
20241203,165700,25191781720,7570,7570,7570,7570,0
20241203,165600,25191781720,7570,7570,7570,7570,0
20241203,165500,25191781720,7570,7570,7570,7570,0
20241203,165400,25191781720,7570,7570,7570,7570,0
20241203,165300,25191781720,7570,7570,7570,7570,0
20241203,165200,25191781720,7570,7570,7570,7570,0
20241203,165100,25191781720,7570,7570,7570,7570,0
20241203,165000,25191781720,7570,7570,7570,7570,0
20241203,164900,25191781720,7570,7570,7570,7570,0
20241203,164800,25191781720,7570,7570,7570,7570,0
20241203,164700,25191781720,7570,7570,7570,7570,0
20241203,164600,25191781720,7570,7570,7570,7570,0
20241203,164500,25191781720,7570,7570,7570,7570,0
20241203,164400,25191781720,7570,7570,7570,7570,0
20241203,164300,25191781720,7570,7570,7570,7570,0
20241203,164200,25191781720,7570,7570,7570,7570,0
20241203,164100,25191781720,7570,7570,7570,7570,0
20241203,164000,25191781720,7570,7570,7570,7570,0
20241203,163900,25191781720,7570,7570,7570,7570,0
20241203,163800,25191781720,7570,7570,7570,7570,0
20241203,163700,25191781720,7570,7570,7570,7570,0
20241203,163600,25191781720,7570,7570,7570,7570,0
20241203,163500,25191781720,7570,7570,7570,7570,0
20241203,163400,25191781720,7570,7570,7570,7570,0
20241203,163300,25191781720,7570,7570,7570,7570,0
20241203,163200,25191781720,7570,7570,7570,7570,0
20241203,163100,25191781720,7570,7570,7570,7570,0
20241203,163000,25191781720,7570,7570,7570,7570,0
20241203,162900,25191781720,7570,7570,7570,7570,0
20241203,162800,25191781720,7570,7570,7570,7570,50338
20241203,162700,25191781720,7570,7570,7570,7570,0
20241203,162600,25191781720,7570,7570,7570,7570,0
20241203,162500,25191781720,7570,7570,7570,7570,0
20241203,162400,25191781720,7570,7570,7570,7570,0
20241203,162300,25191781720,7570,7570,7570,7570,0
20241203,162200,25191781720,7570,7570,7570,7570,0
20241203,162100,25191781720,7570,7570,7570,7570,0
20241203,162000,25191781720,7570,7570,7570,7570,0
20241203,161900,25191781720,7570,7570,7570,7570,0
20241203,161800,25191781720,7570,7570,7570,7570,0
20241203,161700,25191781720,7570,7570,7570,7570,0
20241203,161600,25191781720,7570,7570,7570,7570,0
20241203,161500,25191781720,7570,7570,7570,7570,0
20241203,161400,25191781720,7570,7570,7570,7570,0
20241203,161300,25191781720,7570,7570,7570,7570,0
20241203,161200,25191781720,7570,7570,7570,7570,0
20241203,161100,25191781720,7570,7570,7570,7570,0
20241203,161000,25191781720,7570,7570,7570,7570,0
20241203,160900,25191781720,7570,7570,7570,7570,0
20241203,160800,25191781720,7570,7570,7570,7570,0
20241203,160700,25191781720,7570,7570,7570,7570,0
20241203,160600,25191781720,7570,7570,7570,7570,0
20241203,160500,25191781720,7570,7570,7570,7570,0
20241203,160400,25191781720,7570,7570,7570,7570,0
20241203,160300,25191781720,7570,7570,7570,7570,0
20241203,160200,25191781720,7570,7570,7570,7570,0
20241203,160100,25191781720,7570,7570,7570,7570,0
20241203,160000,25191781720,7570,7570,7570,7570,0
20241203,155900,25191781720,7570,7570,7570,7570,0
20241203,155800,25191781720,7570,7570,7570,7570,50338
20241203,155700,25191781720,7570,7570,7570,7570,0
20241203,155600,25191781720,7570,7570,7570,7570,0
20241203,155500,25191781720,7570,7570,7570,7570,0
20241203,155400,25191781720,7570,7570,7570,7570,0
20241203,155300,25191781720,7570,7570,7570,7570,0
20241203,155200,25191781720,7570,7570,7570,7570,0
20241203,155100,25191781720,7570,7570,7570,7570,0
20241203,155000,25191781720,7570,7570,7570,7570,0
20241203,154900,25191781720,7570,7570,7570,7570,0
20241203,154800,25191781720,7570,7570,7570,7570,0
20241203,154700,25191781720,7570,7570,7570,7570,0
20241203,154600,25191781720,7570,7570,7570,7570,0
20241203,154500,25191781720,7570,7570,7570,7570,0
20241203,154400,25191781720,7570,7570,7570,7570,0
20241203,154300,25191781720,7570,7570,7570,7570,0
20241203,154200,25191781720,7570,7570,7570,7570,0
20241203,154100,25191781720,7570,7570,7570,7570,0
20241203,154000,25191781720,7570,7570,7570,7570,0
20241203,153900,25191781720,7570,7570,7570,7570,0
20241203,153800,25191781720,7570,7570,7570,7570,0
20241203,153700,25191781720,7570,7570,7570,7570,0
20241203,153600,25191781720,7570,7570,7570,7570,0
20241203,153500,25191781720,7570,7570,7570,7570,0
20241203,153400,25191781720,7570,7570,7570,7570,0
20241203,153300,25191781720,7570,7570,7570,7570,0
20241203,153200,25191781720,7570,7570,7570,7570,0
20241203,153100,25191781720,7570,7570,7570,7570,0
20241203,153000,25191781720,7570,7570,7570,7570,50338
20241203,152900,24810723060,7560,7560,7560,7560,0
20241203,152800,24810723060,7560,7560,7560,7560,0
20241203,152700,24810723060,7560,7560,7560,7560,0
20241203,152600,24810723060,7560,7560,7560,7560,0
20241203,152500,24810723060,7560,7560,7560,7560,0
20241203,152400,24810723060,7560,7560,7560,7560,0
20241203,152300,24810723060,7560,7560,7560,7560,0
20241203,152200,24810723060,7560,7560,7560,7560,0
20241203,152100,24810723060,7560,7560,7560,7560,0
20241203,152000,24810723060,7560,7560,7560,7560,0
20241203,151900,24810723060,7560,7580,7580,7550,26839
20241203,151800,24607849490,7570,7580,7590,7570,14598
20241203,151700,24497214390,7590,7580,7590,7580,5486
20241203,151600,24455601310,7580,7600,7600,7580,10336
20241203,151500,24377201420,7590,7600,7600,7590,1666
20241203,151400,24364555950,7600,7620,7620,7600,8076
20241203,151300,24303146900,7610,7620,7630,7610,6567
20241203,151200,24253105530,7620,7600,7620,7600,5579
20241203,151100,24210659880,7600,7590,7600,7580,5777
20241203,151000,24166803070,7600,7600,7610,7590,990
20241203,150900,24159281740,7610,7590,7610,7590,3460
20241203,150800,24132991620,7590,7580,7600,7580,6211
20241203,150700,24085853460,7590,7580,7590,7570,13394
20241203,150600,23984352840,7580,7580,7580,7570,5458
20241203,150500,23943000050,7590,7580,7590,7570,7165
20241203,150400,23888670160,7590,7590,7590,7580,2537
20241203,150300,23869436280,7590,7610,7610,7590,2379
20241203,150200,23851368670,7620,7610,7620,7600,818
20241203,150100,23845150240,7600,7610,7620,7600,4166
20241203,150000,23813474360,7610,7600,7610,7600,4219
20241203,145900,23781403180,7610,7630,7630,7600,1452
20241203,145800,23770348720,7630,7600,7640,7600,10615
20241203,145700,23689413120,7600,7580,7600,7570,8011
20241203,145600,23628626160,7590,7580,7590,7570,354
20241203,145500,23625943380,7580,7590,7590,7570,2168
20241203,145400,23609523320,7590,7570,7590,7570,391
20241203,145300,23606559730,7590,7580,7590,7570,666
20241203,145200,23601514300,7590,7580,7590,7570,1226
20241203,145100,23592222340,7560,7590,7590,7560,4337
20241203,145000,23559413870,7590,7570,7590,7560,2382
20241203,144900,23541367780,7570,7560,7570,7560,4451
20241203,144800,23507716890,7570,7560,7580,7560,309
20241203,144700,23505377750,7580,7570,7580,7560,841
20241203,144600,23499011120,7570,7570,7580,7560,838
20241203,144500,23492667640,7570,7590,7590,7570,4041
20241203,144400,23462060550,7580,7590,7590,7580,592
20241203,144300,23457567770,7590,7580,7590,7580,1123
20241203,144200,23449055410,7580,7570,7590,7570,1039
20241203,144100,23441177830,7570,7590,7590,7570,1750
20241203,144000,23427917720,7590,7590,7600,7570,2498
20241203,143900,23408984480,7580,7560,7580,7560,2648
20241203,143800,23388953350,7560,7580,7580,7560,5817
20241203,143700,23344943750,7580,7570,7580,7570,1291
20241203,143600,23335170740,7580,7580,7580,7570,1771
20241203,143500,23321753300,7590,7600,7600,7580,606
20241203,143400,23317157360,7590,7590,7600,7570,4078
20241203,143300,23286233630,7600,7580,7600,7570,7732
20241203,143200,23227571580,7570,7580,7580,7560,3285
20241203,143100,23202708060,7580,7590,7600,7570,8250
20241203,143000,23140166670,7590,7600,7600,7590,3032
20241203,142900,23117127160,7590,7590,7600,7590,686
20241203,142800,23111920360,7600,7600,7600,7590,4679
20241203,142700,23076398670,7600,7610,7610,7590,3596
20241203,142600,23049056190,7620,7620,7620,7610,1638
20241203,142500,23036580980,7610,7600,7620,7590,3802
20241203,142400,23007660560,7600,7600,7610,7590,2933
20241203,142300,22985373280,7590,7610,7610,7590,2982
20241203,142200,22962718920,7610,7610,7610,7600,3131
20241203,142100,22938907580,7610,7620,7620,7610,3864
20241203,142000,22909490690,7620,7630,7630,7620,619
20241203,141900,22904769660,7630,7620,7630,7610,2345
20241203,141800,22886921940,7630,7620,7630,7610,3944
20241203,141700,22856850460,7620,7630,7630,7620,154
20241203,141600,22855676660,7630,7600,7630,7600,1608
20241203,141500,22843429870,7610,7610,7620,7610,1116
20241203,141400,22834937040,7610,7620,7620,7610,2599
20241203,141300,22815149200,7610,7610,7620,7610,358
20241203,141200,22812424010,7610,7620,7620,7610,804
20241203,141100,22806302240,7610,7610,7620,7600,1593
20241203,141000,22794182790,7610,7600,7610,7590,951
20241203,140900,22786954340,7590,7600,7600,7560,1995
20241203,140800,22771837230,7600,7620,7630,7590,5446
20241203,140700,22730385960,7620,7610,7630,7610,1482
20241203,140600,22719095620,7610,7640,7640,7610,5792
20241203,140500,22674916640,7640,7640,7650,7620,6740
20241203,140400,22623429810,7640,7600,7650,7580,17040
20241203,140300,22493436110,7590,7580,7600,7560,7751
20241203,140200,22434712870,7580,7570,7580,7570,1472
20241203,140100,22423557490,7580,7580,7580,7570,108
20241203,140000,22422739120,7580,7580,7590,7570,2054
20241203,135900,22407171110,7580,7570,7580,7570,398
20241203,135800,22404156250,7570,7590,7590,7560,3849
20241203,135700,22375015020,7590,7590,7590,7580,2312
20241203,135600,22357467510,7590,7590,7600,7580,5297
20241203,135500,22317281520,7590,7590,7600,7590,2681
20241203,135400,22296927830,7590,7580,7610,7580,11425
20241203,135300,22210210010,7580,7560,7600,7560,10745
20241203,135200,22128679770,7560,7560,7570,7550,3912
20241203,135100,22099108880,7560,7570,7570,7550,2040
20241203,135000,22083692730,7570,7540,7570,7540,15138
20241203,134900,21969376250,7540,7530,7540,7520,1281
20241203,134800,21959726920,7530,7530,7540,7520,2557
20241203,134700,21940485030,7530,7510,7530,7510,4630
20241203,134600,21905685230,7510,7530,7530,7500,12799
20241203,134500,21809573790,7520,7530,7530,7520,1814
20241203,134400,21795924480,7530,7540,7540,7520,8633
20241203,134300,21730986350,7540,7560,7560,7530,2921
20241203,134200,21708956480,7550,7520,7550,7510,6674
20241203,134100,21658700300,7510,7510,7520,7500,3861
20241203,134000,21629723400,7510,7540,7550,7500,15521
20241203,133900,21513109670,7540,7550,7560,7530,3307
20241203,133800,21488177470,7560,7530,7560,7510,26945
20241203,133700,21285519680,7540,7550,7550,7530,8374
20241203,133600,21222370650,7560,7570,7580,7550,5888
20241203,133500,21177868020,7570,7560,7580,7520,22053
20241203,133400,21011611130,7570,7600,7610,7550,22787
20241203,133300,20839094560,7600,7610,7610,7580,8899
20241203,133200,20771506900,7610,7630,7640,7600,3648
20241203,133100,20743731040,7630,7600,7640,7590,11923
20241203,133000,20652800190,7600,7640,7640,7600,5445
20241203,132900,20611309660,7640,7630,7660,7630,7894
20241203,132800,20550964620,7630,7600,7630,7570,7322
20241203,132700,20495255860,7590,7600,7610,7580,4858
20241203,132600,20458364890,7600,7600,7650,7600,11872
20241203,132500,20367942130,7600,7610,7620,7570,44742
20241203,132400,20028271070,7620,7630,7640,7610,4648
20241203,132300,19992843720,7640,7630,7650,7620,10347
20241203,132200,19913879250,7630,7630,7650,7620,4676
20241203,132100,19878189230,7630,7650,7660,7620,4616
20241203,132000,19842968480,7650,7670,7680,7640,11829
20241203,131900,19752481660,7670,7640,7680,7630,17742
20241203,131800,19616603830,7640,7630,7650,7600,24722
20241203,131700,19428396560,7630,7620,7650,7620,12629
20241203,131600,19331983530,7630,7680,7680,7620,32159
20241203,131500,19086308980,7680,7680,7690,7650,22642
20241203,131400,18912838370,7690,7660,7700,7650,15872
20241203,131300,18790950480,7660,7700,7710,7650,60022
20241203,131200,18330371790,7680,7720,7730,7670,46664
20241203,131100,17971166890,7720,7770,7810,7690,186500
20241203,131000,16526030170,7780,7720,7800,7690,172366
20241203,130900,15185922510,7720,7750,7760,7640,110750
20241203,130800,14333075210,7760,7580,7780,7570,132620
20241203,130700,13308845560,7580,7590,7610,7580,13441
20241203,130600,13206808640,7580,7560,7580,7540,6304
20241203,130500,13159045440,7560,7560,7580,7550,4303
20241203,130400,13126551040,7560,7560,7580,7550,4018
20241203,130300,13096175270,7550,7580,7580,7550,1262
20241203,130200,13086632760,7560,7550,7600,7550,11534
20241203,130100,12999127320,7560,7580,7580,7560,5231
20241203,130000,12959546870,7570,7580,7580,7550,3260
20241203,125900,12934885110,7580,7570,7580,7560,5557
20241203,125800,12892798290,7560,7550,7570,7550,4032
20241203,125700,12862311140,7550,7550,7560,7550,4742
20241203,125600,12826499010,7550,7540,7550,7540,431
20241203,125500,12823249250,7530,7520,7540,7520,56
20241203,125400,12822827850,7540,7530,7540,7530,509
20241203,125300,12818995050,7530,7530,7540,7520,285
20241203,125200,12816850980,7540,7520,7550,7500,16882
20241203,125100,12689566790,7500,7500,7510,7500,1194
20241203,125000,12680600670,7510,7500,7510,7500,143
20241203,124900,12679528130,7510,7500,7510,7500,180
20241203,124800,12678177880,7510,7510,7510,7500,37
20241203,124700,12677900260,7490,7490,7490,7490,101
20241203,124600,12677143770,7510,7500,7510,7490,1699
20241203,124500,12664409330,7510,7510,7520,7500,4871
20241203,124400,12627848120,7510,7520,7520,7510,184
20241203,124300,12626466000,7520,7500,7520,7500,1285
20241203,124200,12616825940,7510,7510,7510,7500,249
20241203,124100,12614956990,7510,7520,7520,7500,355
20241203,124000,12612291130,7510,7510,7510,7510,2647
20241203,123900,12592412160,7520,7510,7530,7490,1355
20241203,123800,12582241350,7530,7500,7530,7500,827
20241203,123700,12576036420,7510,7500,7520,7500,1223
20241203,123600,12566852320,7500,7500,7510,7490,393
20241203,123500,12563907030,7510,7500,7520,7490,1426
20241203,123400,12553211450,7500,7530,7530,7500,11477
20241203,123300,12467051280,7540,7530,7540,7520,293
20241203,123200,12464845240,7520,7540,7540,7520,1097
20241203,123100,12456595020,7530,7540,7540,7530,313
20241203,123000,12454238110,7530,7530,7530,7530,413
20241203,122900,12451128220,7540,7530,7540,7530,1504
20241203,122800,12439792560,7540,7530,7540,7520,1237
20241203,122700,12430478040,7540,7540,7540,7540,8
20241203,122600,12430417720,7540,7540,7540,7530,512
20241203,122500,12426561240,7540,7530,7540,7530,879
20241203,122400,12419941960,7540,7530,7540,7530,433
20241203,122300,12416681460,7540,7530,7540,7530,362
20241203,122200,12413955530,7530,7520,7530,7520,379
20241203,122100,12411104120,7530,7520,7530,7520,210
20241203,122000,12409523040,7530,7520,7530,7510,1263
20241203,121900,12400028500,7520,7520,7530,7520,366
20241203,121800,12397276170,7520,7530,7530,7520,212
20241203,121700,12395680500,7530,7520,7530,7520,166
20241203,121600,12394431400,7510,7520,7520,7510,483
20241203,121500,12390802960,7520,7510,7520,7510,203
20241203,121400,12389278410,7510,7520,7520,7510,1403
20241203,121300,12378731780,7510,7510,7510,7510,173
20241203,121200,12377432550,7510,7520,7520,7510,1630
20241203,121100,12365190230,7520,7520,7520,7520,222
20241203,121000,12363520790,7520,7530,7530,7520,411
20241203,120900,12360430060,7520,7520,7520,7520,445
20241203,120800,12357083660,7520,7520,7530,7520,730
20241203,120700,12351594000,7520,7510,7520,7510,53
20241203,120600,12351195950,7520,7520,7520,7520,11
20241203,120500,12351113230,7520,7510,7520,7510,135
20241203,120400,12350098360,7520,7520,7540,7510,712
20241203,120300,12344739660,7520,7520,7520,7520,1117
20241203,120200,12336339820,7520,7520,7520,7520,100
20241203,120100,12335587820,7510,7510,7520,7510,295
20241203,120000,12333372350,7520,7510,7520,7500,3582
20241203,115900,12306470960,7510,7530,7530,7510,8973
20241203,115800,12238965320,7540,7530,7540,7530,31
20241203,115700,12238731880,7540,7540,7540,7540,32
20241203,115600,12238490600,7540,7540,7540,7530,2210
20241203,115500,12221847170,7540,7530,7540,7530,520
20241203,115400,12217931550,7540,7540,7540,7530,872
20241203,115300,12211363990,7530,7530,7540,7530,128
20241203,115200,12210399750,7530,7530,7540,7530,332
20241203,115100,12207899780,7540,7540,7540,7540,834
20241203,115000,12201611420,7540,7540,7540,7530,2149
20241203,114900,12185428830,7540,7550,7550,7530,506
20241203,114800,12181615490,7550,7540,7550,7530,578
20241203,114700,12177258420,7540,7530,7540,7530,1197
20241203,114600,12168237930,7540,7550,7550,7540,438
20241203,114500,12164935300,7550,7540,7550,7530,2988
20241203,114400,12142419280,7550,7540,7550,7530,2093
20241203,114300,12126628190,7550,7540,7550,7540,1919
20241203,114200,12112158810,7550,7530,7550,7530,2791
20241203,114100,12091121880,7530,7530,7530,7520,962
20241203,114000,12083887240,7520,7510,7520,7500,2074
20241203,113900,12068300990,7510,7510,7520,7510,3106
20241203,113800,12044974920,7510,7510,7510,7500,157
20241203,113700,12043796890,7510,7500,7510,7500,485
20241203,113600,12040154840,7510,7500,7510,7490,2348
20241203,113500,12022549030,7490,7500,7500,7490,871
20241203,113400,12016017680,7510,7500,7510,7500,2365
20241203,113300,11998279630,7500,7510,7520,7500,2794
20241203,113200,11977305730,7510,7510,7520,7510,1521
20241203,113100,11965880260,7500,7500,7510,7500,828
20241203,113000,11959666880,7500,7530,7530,7500,11415
20241203,112900,11873900170,7530,7530,7530,7530,455
20241203,112800,11870474020,7530,7530,7530,7520,2638
20241203,112700,11850612640,7520,7540,7540,7520,1183
20241203,112600,11841704990,7540,7530,7540,7530,328
20241203,112500,11839235060,7530,7530,7540,7520,1367
20241203,112400,11828939430,7530,7520,7530,7520,4121
20241203,112300,11797937590,7520,7500,7520,7500,2690
20241203,112200,11777739970,7500,7490,7500,7490,1330
20241203,112100,11767766800,7490,7480,7500,7470,2851
20241203,112000,11746431890,7480,7470,7480,7460,2910
20241203,111900,11724700180,7480,7470,7480,7470,352
20241203,111800,11722069170,7470,7480,7480,7470,2693
20241203,111700,11701936300,7470,7500,7500,7470,476
20241203,111600,11698375060,7470,7490,7500,7470,906
20241203,111500,11691597890,7500,7500,7510,7490,604
20241203,111400,11687069450,7470,7510,7520,7470,6396
20241203,111300,11639096840,7510,7470,7510,7460,3195
20241203,111200,11615171860,7470,7470,7480,7460,880
20241203,111100,11608599530,7470,7460,7470,7460,1857
20241203,111000,11594745780,7470,7490,7490,7460,1007
20241203,110900,11587223910,7470,7470,7490,7470,10253
20241203,110800,11510622980,7490,7480,7490,7470,5264
20241203,110700,11471288970,7480,7480,7490,7470,1642
20241203,110600,11459006920,7480,7490,7490,7480,4460
20241203,110500,11425644530,7490,7500,7500,7490,5612
20241203,110400,11383564400,7500,7490,7500,7480,2706
20241203,110300,11363289250,7500,7470,7500,7460,4844
20241203,110200,11327093220,7450,7440,7470,7440,3630
20241203,110100,11300048500,7440,7450,7460,7440,1875
20241203,110000,11286090090,7460,7470,7470,7450,2197
20241203,105900,11269700410,7470,7470,7470,7460,1430
20241203,105800,11259027350,7470,7450,7470,7440,1957
20241203,105700,11244429440,7450,7440,7460,7430,2949
20241203,105600,11222474240,7440,7430,7450,7420,7055
20241203,105500,11170063640,7420,7400,7440,7400,5582
20241203,105400,11128706890,7420,7440,7440,7400,7650
20241203,105300,11072006510,7420,7450,7450,7390,17908
20241203,105200,10939348460,7450,7440,7460,7390,23712
20241203,105100,10763504720,7440,7470,7480,7440,16182
20241203,105000,10642790810,7470,7500,7500,7470,2846
20241203,104900,10621495880,7500,7500,7520,7500,5156
20241203,104800,10582778970,7500,7480,7500,7470,7112
20241203,104700,10529542770,7490,7500,7500,7490,6663
20241203,104600,10479612780,7500,7500,7510,7490,5130
20241203,104500,10441168880,7490,7530,7530,7490,25592
20241203,104400,10249090860,7540,7530,7550,7520,2326
20241203,104300,10231588270,7550,7550,7550,7520,5978
20241203,104200,10186539860,7550,7560,7560,7550,882
20241203,104100,10179875560,7550,7560,7570,7530,6371
20241203,104000,10131856360,7560,7550,7570,7550,718
20241203,103900,10126428830,7570,7550,7570,7550,895
20241203,103800,10119661560,7570,7570,7570,7550,722
20241203,103700,10114203220,7570,7540,7570,7540,21612
20241203,103600,9951119800,7550,7550,7570,7550,5009
20241203,103500,9913299850,7550,7560,7570,7550,2872
20241203,103400,9891610460,7560,7560,7580,7560,2896
20241203,103300,9869693670,7570,7570,7570,7550,788
20241203,103200,9863739870,7560,7560,7570,7560,909
20241203,103100,9856864580,7560,7550,7570,7540,2999
20241203,103000,9834213810,7550,7560,7560,7540,4136
20241203,102900,9802993310,7560,7550,7560,7550,996
20241203,102800,9795473320,7550,7560,7570,7550,6415
20241203,102700,9747026650,7560,7560,7570,7560,1409
20241203,102600,9736361490,7570,7570,7570,7560,887
20241203,102500,9729650590,7570,7560,7570,7560,1331
20241203,102400,9719586560,7570,7550,7580,7550,1073
20241203,102300,9711464560,7550,7570,7580,7550,1670
20241203,102200,9698845470,7570,7570,7580,7560,4851
20241203,102100,9662137360,7570,7580,7580,7570,2131
20241203,102000,9646005110,7580,7580,7580,7570,2404
20241203,101900,9627804560,7580,7570,7580,7570,4772
20241203,101800,9591671310,7580,7600,7610,7580,4800
20241203,101700,9555242040,7610,7600,7610,7600,429
20241203,101600,9551981630,7600,7600,7610,7590,1070
20241203,101500,9543851860,7600,7610,7620,7600,3256
20241203,101400,9519075960,7610,7560,7610,7550,6631
20241203,101300,9468723770,7560,7550,7570,7540,6054
20241203,101200,9423042790,7550,7560,7570,7550,11553
20241203,101100,9335787950,7560,7570,7580,7560,2557
20241203,101000,9316432310,7570,7590,7590,7560,4322
20241203,100900,9283722640,7590,7580,7600,7560,10224
20241203,100800,9206323570,7580,7550,7580,7540,8805
20241203,100700,9139831840,7550,7560,7570,7540,18475
20241203,100600,9000317380,7560,7590,7590,7560,3122
20241203,100500,8976690590,7590,7550,7650,7550,7911
20241203,100400,8916690760,7550,7630,7630,7520,38516
20241203,100300,8624536280,7630,7630,7650,7630,2873
20241203,100200,8602607390,7630,7640,7660,7630,6554
20241203,100100,8552556170,7660,7660,7660,7620,15271
20241203,100000,8435892250,7670,7690,7700,7670,2933
20241203,095900,8413374360,7690,7720,7720,7690,5394
20241203,095800,8371843440,7710,7700,7720,7700,4307
20241203,095700,8338635980,7710,7690,7710,7690,4122
20241203,095600,8306906550,7690,7700,7700,7690,4485
20241203,095500,8272400660,7700,7630,7700,7630,17956
20241203,095400,8134802570,7620,7660,7660,7620,9912
20241203,095300,8059097960,7660,7650,7680,7640,12284
20241203,095200,7965051720,7650,7680,7690,7650,7835
20241203,095100,7904952690,7680,7700,7700,7680,3458
20241203,095000,7878374200,7690,7700,7700,7680,8226
20241203,094900,7815124190,7700,7710,7710,7700,4666
20241203,094800,7779184370,7710,7710,7710,7700,3358
20241203,094700,7753295740,7710,7710,7720,7700,3654
20241203,094600,7725121720,7700,7710,7710,7680,12298
20241203,094500,7630478060,7720,7720,7740,7710,11826
20241203,094400,7539175610,7710,7710,7730,7690,3395
20241203,094300,7512982270,7700,7680,7720,7680,9410
20241203,094200,7440416590,7690,7670,7700,7670,1302
20241203,094100,7430406810,7660,7640,7670,7640,4785
20241203,094000,7393726270,7640,7680,7700,7640,10754
20241203,093900,7311207060,7690,7670,7700,7670,5249
20241203,093800,7270854450,7660,7690,7690,7650,2560
20241203,093700,7251232290,7690,7630,7700,7630,6362
20241203,093600,7202518690,7620,7650,7650,7620,7919
20241203,093500,7142087240,7640,7650,7660,7630,5926
20241203,093400,7096798840,7650,7690,7710,7650,20001
20241203,093300,6943232680,7700,7680,7700,7670,6426
20241203,093200,6893851690,7680,7700,7700,7670,7065
20241203,093100,6839550430,7700,7670,7710,7670,5557
20241203,093000,6796806620,7670,7760,7760,7660,14504
20241203,092900,6685263500,7770,7760,7770,7680,28548
20241203,092800,6464783040,7760,7780,7790,7760,9928
20241203,092700,6387578850,7790,7790,7800,7770,23387
20241203,092600,6205484470,7790,7760,7820,7760,30333
20241203,092500,5969020030,7770,7760,7780,7710,48105
20241203,092400,5596236320,7760,7760,7760,7750,13452
20241203,092300,5491887090,7760,7740,7760,7740,14001
20241203,092200,5383336000,7740,7730,7780,7730,64969
20241203,092100,4879805160,7730,7700,7750,7680,41221
20241203,092000,4561430410,7680,7710,7710,7680,11551
20241203,091900,4472512740,7700,7690,7710,7690,11260
20241203,091800,4385793160,7690,7640,7730,7630,50444
20241203,091700,3997611130,7640,7670,7690,7630,22195
20241203,091600,3827378950,7650,7620,7680,7610,53793
20241203,091500,3415534940,7620,7610,7630,7590,21622
20241203,091400,3250889140,7610,7570,7630,7560,27944
20241203,091300,3038706730,7570,7560,7580,7550,8227
20241203,091200,2976440740,7550,7550,7580,7550,22344
20241203,091100,2807346550,7550,7550,7570,7540,9526
20241203,091000,2735335570,7550,7450,7560,7450,117185
20241203,090900,1854182460,7450,7470,7480,7450,10468
20241203,090800,1776100190,7480,7460,7490,7440,10087
20241203,090700,1700900510,7460,7480,7490,7450,21561
20241203,090600,1540001820,7480,7510,7510,7470,14920
20241203,090500,1428310060,7510,7480,7510,7460,40421
20241203,090400,1126017340,7480,7480,7490,7470,10538
20241203,090300,1047155200,7490,7500,7500,7450,20979
20241203,090200,890315120,7480,7530,7530,7430,14529
20241203,090100,781590920,7530,7430,7540,7380,31521
20241203,090000,545978350,7430,7380,7460,7370,73722