stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,214300,93729713840,7800,7800,7800,7800,60377
20241202,214200,93729713840,7800,7800,7800,7800,0
20241202,214100,93729713840,7800,7800,7800,7800,0
20241202,214000,93729713840,7800,7800,7800,7800,0
20241202,213900,93729713840,7800,7800,7800,7800,0
20241202,213800,93729713840,7800,7800,7800,7800,0
20241202,213700,93729713840,7800,7800,7800,7800,0
20241202,213600,93729713840,7800,7800,7800,7800,0
20241202,213500,93729713840,7800,7800,7800,7800,0
20241202,213400,93729713840,7800,7800,7800,7800,0
20241202,213300,93729713840,7800,7800,7800,7800,0
20241202,213200,93729713840,7800,7800,7800,7800,0
20241202,213100,93729713840,7800,7800,7800,7800,0
20241202,213000,93729713840,7800,7800,7800,7800,0
20241202,212900,93729713840,7800,7800,7800,7800,0
20241202,212800,93729713840,7800,7800,7800,7800,0
20241202,212700,93729713840,7800,7800,7800,7800,0
20241202,212600,93729713840,7800,7800,7800,7800,0
20241202,212500,93729713840,7800,7800,7800,7800,0
20241202,212400,93729713840,7800,7800,7800,7800,0
20241202,212300,93729713840,7800,7800,7800,7800,0
20241202,212200,93729713840,7800,7800,7800,7800,0
20241202,212100,93729713840,7800,7800,7800,7800,0
20241202,212000,93729713840,7800,7800,7800,7800,0
20241202,211900,93729713840,7800,7800,7800,7800,0
20241202,211800,93729713840,7800,7800,7800,7800,0
20241202,211700,93729713840,7800,7800,7800,7800,0
20241202,211600,93729713840,7800,7800,7800,7800,0
20241202,211500,93729713840,7800,7800,7800,7800,0
20241202,211400,93729713840,7800,7800,7800,7800,0
20241202,211300,93729713840,7800,7800,7800,7800,60377
20241202,211200,93729713840,7800,7800,7800,7800,0
20241202,211100,93729713840,7800,7800,7800,7800,0
20241202,211000,93729713840,7800,7800,7800,7800,0
20241202,210900,93729713840,7800,7800,7800,7800,0
20241202,210800,93729713840,7800,7800,7800,7800,0
20241202,210700,93729713840,7800,7800,7800,7800,0
20241202,210600,93729713840,7800,7800,7800,7800,0
20241202,210500,93729713840,7800,7800,7800,7800,0
20241202,210400,93729713840,7800,7800,7800,7800,0
20241202,210300,93729713840,7800,7800,7800,7800,0
20241202,210200,93729713840,7800,7800,7800,7800,0
20241202,210100,93729713840,7800,7800,7800,7800,0
20241202,210000,93729713840,7800,7800,7800,7800,0
20241202,205900,93729713840,7800,7800,7800,7800,0
20241202,205800,93729713840,7800,7800,7800,7800,0
20241202,205700,93729713840,7800,7800,7800,7800,0
20241202,205600,93729713840,7800,7800,7800,7800,0
20241202,205500,93729713840,7800,7800,7800,7800,0
20241202,205400,93729713840,7800,7800,7800,7800,0
20241202,205300,93729713840,7800,7800,7800,7800,0
20241202,205200,93729713840,7800,7800,7800,7800,0
20241202,205100,93729713840,7800,7800,7800,7800,0
20241202,205000,93729713840,7800,7800,7800,7800,0
20241202,204900,93729713840,7800,7800,7800,7800,0
20241202,204800,93729713840,7800,7800,7800,7800,0
20241202,204700,93729713840,7800,7800,7800,7800,0
20241202,204600,93729713840,7800,7800,7800,7800,0
20241202,204500,93729713840,7800,7800,7800,7800,0
20241202,204400,93729713840,7800,7800,7800,7800,0
20241202,204300,93729713840,7800,7800,7800,7800,60377
20241202,204200,93729713840,7800,7800,7800,7800,0
20241202,204100,93729713840,7800,7800,7800,7800,0
20241202,204000,93729713840,7800,7800,7800,7800,0
20241202,203900,93729713840,7800,7800,7800,7800,0
20241202,203800,93729713840,7800,7800,7800,7800,0
20241202,203700,93729713840,7800,7800,7800,7800,0
20241202,203600,93729713840,7800,7800,7800,7800,0
20241202,203500,93729713840,7800,7800,7800,7800,0
20241202,203400,93729713840,7800,7800,7800,7800,0
20241202,203300,93729713840,7800,7800,7800,7800,0
20241202,203200,93729713840,7800,7800,7800,7800,0
20241202,203100,93729713840,7800,7800,7800,7800,0
20241202,203000,93729713840,7800,7800,7800,7800,0
20241202,202900,93729713840,7800,7800,7800,7800,0
20241202,202800,93729713840,7800,7800,7800,7800,0
20241202,202700,93729713840,7800,7800,7800,7800,0
20241202,202600,93729713840,7800,7800,7800,7800,0
20241202,202500,93729713840,7800,7800,7800,7800,0
20241202,202400,93729713840,7800,7800,7800,7800,0
20241202,202300,93729713840,7800,7800,7800,7800,0
20241202,202200,93729713840,7800,7800,7800,7800,0
20241202,202100,93729713840,7800,7800,7800,7800,0
20241202,202000,93729713840,7800,7800,7800,7800,0
20241202,201900,93729713840,7800,7800,7800,7800,0
20241202,201800,93729713840,7800,7800,7800,7800,0
20241202,201700,93729713840,7800,7800,7800,7800,0
20241202,201600,93729713840,7800,7800,7800,7800,0
20241202,201500,93729713840,7800,7800,7800,7800,0
20241202,201400,93729713840,7800,7800,7800,7800,0
20241202,201300,93729713840,7800,7800,7800,7800,60377
20241202,201200,93729713840,7800,7800,7800,7800,0
20241202,201100,93729713840,7800,7800,7800,7800,0
20241202,201000,93729713840,7800,7800,7800,7800,0
20241202,200900,93729713840,7800,7800,7800,7800,0
20241202,200800,93729713840,7800,7800,7800,7800,0
20241202,200700,93729713840,7800,7800,7800,7800,0
20241202,200600,93729713840,7800,7800,7800,7800,0
20241202,200500,93729713840,7800,7800,7800,7800,0
20241202,200400,93729713840,7800,7800,7800,7800,0
20241202,200300,93729713840,7800,7800,7800,7800,0
20241202,200200,93729713840,7800,7800,7800,7800,0
20241202,200100,93729713840,7800,7800,7800,7800,0
20241202,200000,93729713840,7800,7800,7800,7800,0
20241202,195900,93729713840,7800,7800,7800,7800,0
20241202,195800,93729713840,7800,7800,7800,7800,0
20241202,195700,93729713840,7800,7800,7800,7800,0
20241202,195600,93729713840,7800,7800,7800,7800,0
20241202,195500,93729713840,7800,7800,7800,7800,0
20241202,195400,93729713840,7800,7800,7800,7800,0
20241202,195300,93729713840,7800,7800,7800,7800,0
20241202,195200,93729713840,7800,7800,7800,7800,0
20241202,195100,93729713840,7800,7800,7800,7800,0
20241202,195000,93729713840,7800,7800,7800,7800,0
20241202,194900,93729713840,7800,7800,7800,7800,0
20241202,194800,93729713840,7800,7800,7800,7800,0
20241202,194700,93729713840,7800,7800,7800,7800,0
20241202,194600,93729713840,7800,7800,7800,7800,0
20241202,194500,93729713840,7800,7800,7800,7800,0
20241202,194400,93729713840,7800,7800,7800,7800,0
20241202,194300,93729713840,7800,7800,7800,7800,60377
20241202,194200,93729713840,7800,7800,7800,7800,0
20241202,194100,93729713840,7800,7800,7800,7800,0
20241202,194000,93729713840,7800,7800,7800,7800,0
20241202,193900,93729713840,7800,7800,7800,7800,0
20241202,193800,93729713840,7800,7800,7800,7800,0
20241202,193700,93729713840,7800,7800,7800,7800,0
20241202,193600,93729713840,7800,7800,7800,7800,0
20241202,193500,93729713840,7800,7800,7800,7800,0
20241202,193400,93729713840,7800,7800,7800,7800,0
20241202,193300,93729713840,7800,7800,7800,7800,0
20241202,193200,93729713840,7800,7800,7800,7800,0
20241202,193100,93729713840,7800,7800,7800,7800,0
20241202,193000,93729713840,7800,7800,7800,7800,0
20241202,192900,93729713840,7800,7800,7800,7800,0
20241202,192800,93729713840,7800,7800,7800,7800,0
20241202,192700,93729713840,7800,7800,7800,7800,0
20241202,192600,93729713840,7800,7800,7800,7800,0
20241202,192500,93729713840,7800,7800,7800,7800,0
20241202,192400,93729713840,7800,7800,7800,7800,0
20241202,192300,93729713840,7800,7800,7800,7800,0
20241202,192200,93729713840,7800,7800,7800,7800,0
20241202,192100,93729713840,7800,7800,7800,7800,0
20241202,192000,93729713840,7800,7800,7800,7800,0
20241202,191900,93729713840,7800,7800,7800,7800,0
20241202,191800,93729713840,7800,7800,7800,7800,0
20241202,191700,93729713840,7800,7800,7800,7800,0
20241202,191600,93729713840,7800,7800,7800,7800,0
20241202,191500,93729713840,7800,7800,7800,7800,0
20241202,191400,93729713840,7800,7800,7800,7800,0
20241202,191300,93729713840,7800,7800,7800,7800,60377
20241202,191200,93729713840,7800,7800,7800,7800,0
20241202,191100,93729713840,7800,7800,7800,7800,0
20241202,191000,93729713840,7800,7800,7800,7800,0
20241202,190900,93729713840,7800,7800,7800,7800,0
20241202,190800,93729713840,7800,7800,7800,7800,0
20241202,190700,93729713840,7800,7800,7800,7800,0
20241202,190600,93729713840,7800,7800,7800,7800,0
20241202,190500,93729713840,7800,7800,7800,7800,0
20241202,190400,93729713840,7800,7800,7800,7800,0
20241202,190300,93729713840,7800,7800,7800,7800,0
20241202,190200,93729713840,7800,7800,7800,7800,0
20241202,190100,93729713840,7800,7800,7800,7800,0
20241202,190000,93729713840,7800,7800,7800,7800,0
20241202,185900,93729713840,7800,7800,7800,7800,0
20241202,185800,93729713840,7800,7800,7800,7800,0
20241202,185700,93729713840,7800,7800,7800,7800,0
20241202,185600,93729713840,7800,7800,7800,7800,0
20241202,185500,93729713840,7800,7800,7800,7800,0
20241202,185400,93729713840,7800,7800,7800,7800,0
20241202,185300,93729713840,7800,7800,7800,7800,0
20241202,185200,93729713840,7800,7800,7800,7800,0
20241202,185100,93729713840,7800,7800,7800,7800,0
20241202,185000,93729713840,7800,7800,7800,7800,0
20241202,184900,93729713840,7800,7800,7800,7800,0
20241202,184800,93729713840,7800,7800,7800,7800,0
20241202,184700,93729713840,7800,7800,7800,7800,0
20241202,184600,93729713840,7800,7800,7800,7800,0
20241202,184500,93729713840,7800,7800,7800,7800,0
20241202,184400,93729713840,7800,7800,7800,7800,0
20241202,184300,93729713840,7800,7800,7800,7800,60377
20241202,184200,93729713840,7800,7800,7800,7800,0
20241202,184100,93729713840,7800,7800,7800,7800,0
20241202,184000,93729713840,7800,7800,7800,7800,0
20241202,183900,93729713840,7800,7800,7800,7800,0
20241202,183800,93729713840,7800,7800,7800,7800,0
20241202,183700,93729713840,7800,7800,7800,7800,0
20241202,183600,93729713840,7800,7800,7800,7800,0
20241202,183500,93729713840,7800,7800,7800,7800,0
20241202,183400,93729713840,7800,7800,7800,7800,0
20241202,183300,93729713840,7800,7800,7800,7800,0
20241202,183200,93729713840,7800,7800,7800,7800,0
20241202,183100,93729713840,7800,7800,7800,7800,0
20241202,183000,93729713840,7800,7800,7800,7800,0
20241202,182900,93729713840,7800,7800,7800,7800,0
20241202,182800,93729713840,7800,7800,7800,7800,0
20241202,182700,93729713840,7800,7800,7800,7800,0
20241202,182600,93729713840,7800,7800,7800,7800,0
20241202,182500,93729713840,7800,7800,7800,7800,0
20241202,182400,93729713840,7800,7800,7800,7800,0
20241202,182300,93729713840,7800,7800,7800,7800,0
20241202,182200,93729713840,7800,7800,7800,7800,0
20241202,182100,93729713840,7800,7800,7800,7800,0
20241202,182000,93729713840,7800,7800,7800,7800,0
20241202,181900,93729713840,7800,7800,7800,7800,0
20241202,181800,93729713840,7800,7800,7800,7800,0
20241202,181700,93729713840,7800,7800,7800,7800,0
20241202,181600,93729713840,7800,7800,7800,7800,0
20241202,181500,93729713840,7800,7800,7800,7800,0
20241202,181400,93729713840,7800,7800,7800,7800,0
20241202,181300,93729713840,7800,7800,7800,7800,60377
20241202,181200,93729713840,7800,7800,7800,7800,0
20241202,181100,93729713840,7800,7800,7800,7800,0
20241202,181000,93729713840,7800,7800,7800,7800,0
20241202,180900,93729713840,7800,7800,7800,7800,0
20241202,180800,93729713840,7800,7800,7800,7800,0
20241202,180700,93729713840,7800,7800,7800,7800,0
20241202,180600,93729713840,7800,7800,7800,7800,0
20241202,180500,93729713840,7800,7800,7800,7800,0
20241202,180400,93729713840,7800,7800,7800,7800,0
20241202,180300,93729713840,7800,7800,7800,7800,0
20241202,180200,93729713840,7800,7800,7800,7800,0
20241202,180100,93729713840,7800,7800,7800,7800,0
20241202,180000,93729713840,7800,7800,7800,7800,0
20241202,175900,93729713840,7800,7800,7800,7800,0
20241202,175800,93729713840,7800,7800,7800,7800,0
20241202,175700,93729713840,7800,7800,7800,7800,0
20241202,175600,93729713840,7800,7800,7800,7800,0
20241202,175500,93729713840,7800,7800,7800,7800,0
20241202,175400,93729713840,7800,7800,7800,7800,0
20241202,175300,93729713840,7800,7800,7800,7800,0
20241202,175200,93729713840,7800,7800,7800,7800,0
20241202,175100,93729713840,7800,7800,7800,7800,0
20241202,175000,93729713840,7800,7800,7800,7800,0
20241202,174900,93729713840,7800,7800,7800,7800,0
20241202,174800,93729713840,7800,7800,7800,7800,0
20241202,174700,93729713840,7800,7800,7800,7800,0
20241202,174600,93729713840,7800,7800,7800,7800,0
20241202,174500,93729713840,7800,7800,7800,7800,0
20241202,174400,93729713840,7800,7800,7800,7800,0
20241202,174300,93729713840,7800,7800,7800,7800,60377
20241202,174200,93729713840,7800,7800,7800,7800,0
20241202,174100,93729713840,7800,7800,7800,7800,0
20241202,174000,93729713840,7800,7800,7800,7800,0
20241202,173900,93729713840,7800,7800,7800,7800,0
20241202,173800,93729713840,7800,7800,7800,7800,0
20241202,173700,93729713840,7800,7800,7800,7800,0
20241202,173600,93729713840,7800,7800,7800,7800,0
20241202,173500,93729713840,7800,7800,7800,7800,0
20241202,173400,93729713840,7800,7800,7800,7800,0
20241202,173300,93729713840,7800,7800,7800,7800,0
20241202,173200,93729713840,7800,7800,7800,7800,0
20241202,173100,93729713840,7800,7800,7800,7800,0
20241202,173000,93729713840,7800,7800,7800,7800,0
20241202,172900,93729713840,7800,7800,7800,7800,0
20241202,172800,93729713840,7800,7800,7800,7800,0
20241202,172700,93729713840,7800,7800,7800,7800,0
20241202,172600,93729713840,7800,7800,7800,7800,0
20241202,172500,93729713840,7800,7800,7800,7800,0
20241202,172400,93729713840,7800,7800,7800,7800,0
20241202,172300,93729713840,7800,7800,7800,7800,0
20241202,172200,93729713840,7800,7800,7800,7800,0
20241202,172100,93729713840,7800,7800,7800,7800,0
20241202,172000,93729713840,7800,7800,7800,7800,0
20241202,171900,93729713840,7800,7800,7800,7800,0
20241202,171800,93729713840,7800,7800,7800,7800,0
20241202,171700,93729713840,7800,7800,7800,7800,0
20241202,171600,93729713840,7800,7800,7800,7800,0
20241202,171500,93729713840,7800,7800,7800,7800,0
20241202,171400,93729713840,7800,7800,7800,7800,0
20241202,171300,93729713840,7800,7800,7800,7800,60377
20241202,171200,93729713840,7800,7800,7800,7800,0
20241202,171100,93729713840,7800,7800,7800,7800,0
20241202,171000,93729713840,7800,7800,7800,7800,0
20241202,170900,93729713840,7800,7800,7800,7800,0
20241202,170800,93729713840,7800,7800,7800,7800,0
20241202,170700,93729713840,7800,7800,7800,7800,0
20241202,170600,93729713840,7800,7800,7800,7800,0
20241202,170500,93729713840,7800,7800,7800,7800,0
20241202,170400,93729713840,7800,7800,7800,7800,0
20241202,170300,93729713840,7800,7800,7800,7800,0
20241202,170200,93729713840,7800,7800,7800,7800,0
20241202,170100,93729713840,7800,7800,7800,7800,0
20241202,170000,93729713840,7800,7800,7800,7800,0
20241202,165900,93729713840,7800,7800,7800,7800,0
20241202,165800,93729713840,7800,7800,7800,7800,0
20241202,165700,93729713840,7800,7800,7800,7800,0
20241202,165600,93729713840,7800,7800,7800,7800,0
20241202,165500,93729713840,7800,7800,7800,7800,0
20241202,165400,93729713840,7800,7800,7800,7800,0
20241202,165300,93729713840,7800,7800,7800,7800,0
20241202,165200,93729713840,7800,7800,7800,7800,0
20241202,165100,93729713840,7800,7800,7800,7800,0
20241202,165000,93729713840,7800,7800,7800,7800,0
20241202,164900,93729713840,7800,7800,7800,7800,0
20241202,164800,93729713840,7800,7800,7800,7800,0
20241202,164700,93729713840,7800,7800,7800,7800,0
20241202,164600,93729713840,7800,7800,7800,7800,0
20241202,164500,93729713840,7800,7800,7800,7800,0
20241202,164400,93729713840,7800,7800,7800,7800,0
20241202,164300,93729713840,7800,7800,7800,7800,60377
20241202,164200,93729713840,7800,7800,7800,7800,0
20241202,164100,93729713840,7800,7800,7800,7800,0
20241202,164000,93729713840,7800,7800,7800,7800,0
20241202,163900,93729713840,7800,7800,7800,7800,0
20241202,163800,93729713840,7800,7800,7800,7800,0
20241202,163700,93729713840,7800,7800,7800,7800,0
20241202,163600,93729713840,7800,7800,7800,7800,0
20241202,163500,93729713840,7800,7800,7800,7800,0
20241202,163400,93729713840,7800,7800,7800,7800,0
20241202,163300,93729713840,7800,7800,7800,7800,0
20241202,163200,93729713840,7800,7800,7800,7800,0
20241202,163100,93729713840,7800,7800,7800,7800,0
20241202,163000,93729713840,7800,7800,7800,7800,0
20241202,162900,93729713840,7800,7800,7800,7800,0
20241202,162800,93729713840,7800,7800,7800,7800,0
20241202,162700,93729713840,7800,7800,7800,7800,0
20241202,162600,93729713840,7800,7800,7800,7800,0
20241202,162500,93729713840,7800,7800,7800,7800,0
20241202,162400,93729713840,7800,7800,7800,7800,0
20241202,162300,93729713840,7800,7800,7800,7800,0
20241202,162200,93729713840,7800,7800,7800,7800,0
20241202,162100,93729713840,7800,7800,7800,7800,0
20241202,162000,93729713840,7800,7800,7800,7800,0
20241202,161900,93729713840,7800,7800,7800,7800,0
20241202,161800,93729713840,7800,7800,7800,7800,0
20241202,161700,93729713840,7800,7800,7800,7800,0
20241202,161600,93729713840,7800,7800,7800,7800,0
20241202,161500,93729713840,7800,7800,7800,7800,0
20241202,161400,93729713840,7800,7800,7800,7800,0
20241202,161300,93729713840,7800,7800,7800,7800,60377
20241202,161200,93729713840,7800,7800,7800,7800,0
20241202,161100,93729713840,7800,7800,7800,7800,0
20241202,161000,93729713840,7800,7800,7800,7800,0
20241202,160900,93729713840,7800,7800,7800,7800,0
20241202,160800,93729713840,7800,7800,7800,7800,0
20241202,160700,93729713840,7800,7800,7800,7800,0
20241202,160600,93729713840,7800,7800,7800,7800,0
20241202,160500,93729713840,7800,7800,7800,7800,0
20241202,160400,93729713840,7800,7800,7800,7800,0
20241202,160300,93729713840,7800,7800,7800,7800,0
20241202,160200,93729713840,7800,7800,7800,7800,0
20241202,160100,93729713840,7800,7800,7800,7800,0
20241202,160000,93729713840,7800,7800,7800,7800,0
20241202,155900,93729713840,7800,7800,7800,7800,0
20241202,155800,93729713840,7800,7800,7800,7800,0
20241202,155700,93729713840,7800,7800,7800,7800,0
20241202,155600,93729713840,7800,7800,7800,7800,0
20241202,155500,93729713840,7800,7800,7800,7800,0
20241202,155400,93729713840,7800,7800,7800,7800,0
20241202,155300,93729713840,7800,7800,7800,7800,0
20241202,155200,93729713840,7800,7800,7800,7800,0
20241202,155100,93729713840,7800,7800,7800,7800,0
20241202,155000,93729713840,7800,7800,7800,7800,0
20241202,154900,93729713840,7800,7800,7800,7800,0
20241202,154800,93729713840,7800,7800,7800,7800,0
20241202,154700,93729713840,7800,7800,7800,7800,0
20241202,154600,93729713840,7800,7800,7800,7800,0
20241202,154500,93729713840,7800,7800,7800,7800,0
20241202,154400,93729713840,7800,7800,7800,7800,0
20241202,154300,93729713840,7800,7800,7800,7800,60377
20241202,154200,93729713840,7800,7800,7800,7800,0
20241202,154100,93729713840,7800,7800,7800,7800,0
20241202,154000,93729713840,7800,7800,7800,7800,0
20241202,153900,93729713840,7800,7800,7800,7800,0
20241202,153800,93729713840,7800,7800,7800,7800,0
20241202,153700,93729713840,7800,7800,7800,7800,0
20241202,153600,93729713840,7800,7800,7800,7800,0
20241202,153500,93729713840,7800,7800,7800,7800,0
20241202,153400,93729713840,7800,7800,7800,7800,0
20241202,153300,93729713840,7800,7800,7800,7800,0
20241202,153200,93729713840,7800,7800,7800,7800,0
20241202,153100,93729713840,7800,7800,7800,7800,0
20241202,153000,93729713840,7800,7800,7800,7800,60377
20241202,152900,93258773240,7800,7800,7800,7800,0
20241202,152800,93258773240,7800,7800,7800,7800,0
20241202,152700,93258773240,7800,7800,7800,7800,0
20241202,152600,93258773240,7800,7800,7800,7800,0
20241202,152500,93258773240,7800,7800,7800,7800,0
20241202,152400,93258773240,7800,7800,7800,7800,0
20241202,152300,93258773240,7800,7800,7800,7800,0
20241202,152200,93258773240,7800,7800,7800,7800,0
20241202,152100,93258773240,7800,7800,7800,7800,0
20241202,152000,93258773240,7800,7800,7800,7800,0
20241202,151900,93258773240,7800,7810,7810,7770,11513
20241202,151800,93169072960,7800,7800,7830,7770,11150
20241202,151700,93081960200,7800,7770,7800,7720,15320
20241202,151600,92963034940,7760,7770,7790,7710,33087
20241202,151500,92706436850,7780,7790,7790,7760,5001
20241202,151400,92667576870,7790,7790,7800,7750,18524
20241202,151300,92523505770,7790,7800,7810,7780,6826
20241202,151200,92470302780,7800,7790,7820,7750,20485
20241202,151100,92311040180,7780,7860,7860,7780,12396
20241202,151000,92214205540,7860,7850,7880,7850,2435
20241202,150900,92195060630,7890,7840,7900,7830,10475
20241202,150800,92112650710,7840,7880,7900,7830,14526
20241202,150700,91998512080,7900,7880,7900,7880,10379
20241202,150600,91916640850,7880,7880,7890,7870,2275
20241202,150500,91898702100,7880,7880,7900,7860,7819
20241202,150400,91837019210,7880,7860,7890,7850,9845
20241202,150300,91759490190,7860,7860,7880,7850,6914
20241202,150200,91705099950,7850,7860,7860,7840,6391
20241202,150100,91654876970,7840,7860,7880,7840,13254
20241202,150000,91550660960,7850,7830,7870,7790,11903
20241202,145900,91457289400,7800,7840,7840,7790,14768
20241202,145800,91342005370,7840,7840,7850,7790,32810
20241202,145700,91085701050,7850,7850,7860,7830,13471
20241202,145600,90980136200,7840,7860,7880,7840,8792
20241202,145500,90910991630,7880,7860,7880,7830,10296
20241202,145400,90830135830,7870,7850,7880,7820,19199
20241202,145300,90679510360,7850,7870,7890,7850,9849
20241202,145200,90602121090,7860,7860,7900,7850,11915
20241202,145100,90508358830,7850,7910,7910,7850,17337
20241202,145000,90371842970,7910,7970,7970,7850,40051
20241202,144900,90054803250,7970,7980,7990,7970,2391
20241202,144800,90035729240,7990,7970,8000,7960,3559
20241202,144700,90007338580,7970,8000,8000,7970,4437
20241202,144600,89971944080,7990,7970,8000,7970,2501
20241202,144500,89951983180,7980,7970,7980,7960,7942
20241202,144400,89888716400,7970,7980,8030,7970,4790
20241202,144300,89850499850,7980,8040,8040,7980,3617
20241202,144200,89821566990,8000,8000,8060,7990,2763
20241202,144100,89799444360,8000,8080,8090,8000,5308
20241202,144000,89756731640,8070,8040,8080,8030,3226
20241202,143900,89730749190,8050,8000,8050,7980,5227
20241202,143800,89688960340,8010,8000,8030,8000,2288
20241202,143700,89670622970,8000,8110,8110,8000,13200
20241202,143600,89564216160,8110,7980,8120,7980,12817
20241202,143500,89460918720,7990,7960,7990,7950,6205
20241202,143400,89411493190,7960,7980,7980,7940,4527
20241202,143300,89375479240,7980,7970,7980,7930,6636
20241202,143200,89322738640,7970,8010,8010,7940,11340
20241202,143100,89232344300,8000,8090,8090,7920,26499
20241202,143000,89020240410,8080,8110,8110,8070,9488
20241202,142900,88943478410,8100,8120,8120,8060,12531
20241202,142800,88842010780,8110,8120,8130,8090,18000
20241202,142700,88696108020,8130,7960,8190,7960,50703
20241202,142600,88284807190,7970,7960,7980,7950,4459
20241202,142500,88249287550,7960,7990,8010,7950,4557
20241202,142400,88213031250,7980,8030,8040,7930,9937
20241202,142300,88133602500,8020,7980,8040,7970,15528
20241202,142200,88009245980,7960,7970,7990,7940,10624
20241202,142100,87924611120,7970,8000,8000,7920,27081
20241202,142000,87709541650,8000,7990,8000,7960,8090
20241202,141900,87645061020,7990,8020,8060,7990,9598
20241202,141800,87568026460,8010,8030,8030,7980,12132
20241202,141700,87470956960,8030,8040,8050,8010,12206
20241202,141600,87372925860,8050,8070,8070,8030,6116
20241202,141500,87323687010,8060,8070,8080,8050,2631
20241202,141400,87302459450,8070,8070,8100,8070,2842
20241202,141300,87279493070,8100,8050,8100,8040,4064
20241202,141200,87246754390,8050,8090,8100,8020,7883
20241202,141100,87183220640,8090,8120,8140,8080,1957
20241202,141000,87167366770,8110,8100,8110,8080,3544
20241202,140900,87138684680,8080,8090,8110,8080,7418
20241202,140800,87078655980,8090,8110,8120,8090,2415
20241202,140700,87059095620,8120,8160,8160,8080,7129
20241202,140600,87001346710,8150,8080,8180,8070,17275
20241202,140500,86860696080,8070,8060,8100,8020,9538
20241202,140400,86783952590,8070,8070,8100,8050,8444
20241202,140300,86715821730,8060,8110,8110,8060,9165
20241202,140200,86641796280,8110,8090,8140,8080,9891
20241202,140100,86561605190,8090,8080,8100,8060,5493
20241202,140000,86517260430,8080,8070,8150,8070,18627
20241202,135900,86366242130,8070,8070,8120,8060,16687
20241202,135800,86231347590,8120,8220,8290,8070,79897
20241202,135700,85576560180,8210,7950,8300,7950,76262
20241202,135600,84956666450,7950,7980,8000,7950,20218
20241202,135500,84795259160,7990,7950,7990,7950,13960
20241202,135400,84684039820,7940,7920,7970,7920,20424
20241202,135300,84521639680,7920,7870,7950,7870,26355
20241202,135200,84313152540,7870,8010,8030,7850,100847
20241202,135100,83513665250,8010,8120,8120,8010,44481
20241202,135000,83155832320,8100,8110,8120,8100,8664
20241202,134900,83085612690,8110,8100,8120,8100,7864
20241202,134800,83021860420,8120,8140,8160,8100,8497
20241202,134700,82952836930,8140,8180,8180,8140,5066
20241202,134600,82911545560,8180,8160,8190,8150,4435
20241202,134500,82875286090,8160,8150,8180,8140,6457
20241202,134400,82822646950,8150,8130,8160,8130,5930
20241202,134300,82774363270,8130,8140,8140,8120,5215
20241202,134200,82731986200,8140,8160,8160,8110,4761
20241202,134100,82693290660,8140,8150,8160,8120,4685
20241202,134000,82655188320,8160,8170,8190,8110,12123
20241202,133900,82556564940,8170,8170,8180,8140,3433
20241202,133800,82528573820,8190,8170,8190,8150,6205
20241202,133700,82477917030,8170,8180,8190,8170,1205
20241202,133600,82468059340,8180,8190,8200,8170,3992
20241202,133500,82435388340,8200,8160,8200,8150,6337
20241202,133400,82383650880,8160,8200,8200,8140,3944
20241202,133300,82351422910,8200,8180,8230,8180,3831
20241202,133200,82319966320,8180,8180,8200,8130,4699
20241202,133100,82281612850,8180,8250,8250,8180,10758
20241202,133000,82193354320,8240,8170,8260,8170,31364
20241202,132900,81935442710,8160,8130,8160,8130,7407
20241202,132800,81875086490,8130,8130,8140,8120,3101
20241202,132700,81849888640,8120,8100,8140,8100,4590
20241202,132600,81812642300,8100,8100,8110,8090,8280
20241202,132500,81745589280,8110,8110,8130,8100,5364
20241202,132400,81702061730,8110,8130,8130,8100,8315
20241202,132300,81634648650,8130,8140,8160,8130,7680
20241202,132200,81572158410,8140,8120,8150,8120,8789
20241202,132100,81500679430,8130,8090,8130,8090,6085
20241202,132000,81451344090,8080,8140,8150,8070,28405
20241202,131900,81221337010,8130,8130,8150,8120,10897
20241202,131800,81132683830,8120,8220,8230,8120,34623
20241202,131700,80850186470,8220,8280,8280,8220,9644
20241202,131600,80770634850,8280,8290,8300,8270,5369
20241202,131500,80726155580,8280,8270,8290,8260,6044
20241202,131400,80676124110,8270,8250,8280,8240,6252
20241202,131300,80624494240,8260,8230,8280,8190,13926
20241202,131200,80510029240,8230,8260,8260,8230,4950
20241202,131100,80469228890,8260,8250,8270,8240,5739
20241202,131000,80421890900,8250,8260,8270,8240,2067
20241202,130900,80404830090,8230,8280,8280,8230,10888
20241202,130800,80314976740,8280,8290,8290,8280,3827
20241202,130700,80283274450,8290,8300,8300,8280,2309
20241202,130600,80264132220,8290,8320,8320,8280,9687
20241202,130500,80183741890,8320,8270,8340,8270,18579
20241202,130400,80029247570,8270,8270,8280,8260,5443
20241202,130300,79984244080,8270,8280,8280,8250,3863
20241202,130200,79952327410,8260,8290,8290,8260,12490
20241202,130100,79848993390,8290,8320,8320,8260,13918
20241202,130000,79733704120,8310,8260,8330,8260,18191
20241202,125900,79582753650,8270,8300,8310,8250,18803
20241202,125800,79427028280,8310,8250,8330,8240,49945
20241202,125700,79013010080,8200,8190,8370,8160,80598
20241202,125600,78345609040,8190,8180,8210,8150,9072
20241202,125500,78271329420,8180,8170,8210,8150,9211
20241202,125400,78195981690,8170,8100,8190,8100,8924
20241202,125300,78123321130,8110,8130,8150,8090,13410
20241202,125200,78014627760,8130,8130,8150,8110,7496
20241202,125100,77953691390,8140,8150,8150,8130,4865
20241202,125000,77914107500,8140,8170,8180,8140,8443
20241202,124900,77845235450,8170,8180,8200,8160,15014
20241202,124800,77722384100,8190,8170,8250,8160,40046
20241202,124700,77393720280,8170,8130,8170,8120,9697
20241202,124600,77314775440,8120,8120,8130,8090,6492
20241202,124500,77262144680,8100,8100,8120,8080,11973
20241202,124400,77165247700,8100,8120,8120,8090,19211
20241202,124300,77009599520,8120,8150,8150,8120,2909
20241202,124200,76985953460,8150,8120,8150,8120,4027
20241202,124100,76953207590,8120,8170,8170,8120,6695
20241202,124000,76898700380,8170,8130,8170,8110,17856
20241202,123900,76753543550,8130,8110,8160,8090,12315
20241202,123800,76653430820,8100,8180,8180,8080,34462
20241202,123700,76373919120,8160,8200,8210,8160,7378
20241202,123600,76313548590,8200,8140,8200,8130,14634
20241202,123500,76194226820,8150,8160,8180,8140,14089
20241202,123400,76079342680,8160,8210,8210,8150,12310
20241202,123300,75978507360,8210,8250,8260,8210,13221
20241202,123200,75869690390,8250,8210,8250,8200,26269
20241202,123100,75653614370,8210,8190,8210,8130,49802
20241202,123000,75247443900,8190,8170,8210,8160,23723
20241202,122900,75053282420,8160,8240,8250,8150,57934
20241202,122800,74579011800,8250,8290,8310,8220,39453
20241202,122700,74253204520,8300,8350,8360,8290,7608
20241202,122600,74189889850,8360,8350,8370,8350,2739
20241202,122500,74167001470,8350,8320,8370,8320,7937
20241202,122400,74100785100,8320,8320,8330,8270,28956
20241202,122300,73860298870,8320,8380,8390,8320,13209
20241202,122200,73749957820,8390,8360,8390,8360,4538
20241202,122100,73711946780,8370,8370,8390,8350,6993
20241202,122000,73653454330,8370,8360,8470,8310,25847
20241202,121900,73437220530,8360,8440,8440,8320,27317
20241202,121800,73208655540,8420,8470,8470,8410,19713
20241202,121700,73042269270,8460,8440,8490,8430,40362
20241202,121600,72700464930,8440,8430,8450,8410,28464
20241202,121500,72460487970,8430,8380,8430,8380,23970
20241202,121400,72258941740,8380,8390,8400,8370,14750
20241202,121300,72135237560,8390,8370,8390,8360,23807
20241202,121200,71935843650,8370,8360,8380,8350,25823
20241202,121100,71719873920,8350,8320,8360,8320,33009
20241202,121000,71444448810,8330,8260,8330,8260,38279
20241202,120900,71126530800,8260,8250,8300,8250,33265
20241202,120800,70851189620,8250,8350,8350,8250,54695
20241202,120700,70398440230,8340,8340,8360,8330,7158
20241202,120600,70338726360,8340,8350,8360,8320,14885
20241202,120500,70214673080,8350,8370,8380,8340,10600
20241202,120400,70126052290,8360,8320,8390,8310,25425
20241202,120300,69913575180,8310,8360,8360,8310,25738
20241202,120200,69699164400,8350,8360,8390,8350,13187
20241202,120100,69588840610,8360,8350,8370,8320,38718
20241202,120000,69265837470,8360,8410,8420,8350,51506
20241202,115900,68833855800,8410,8460,8460,8410,24948
20241202,115800,68623548570,8460,8470,8480,8440,8119
20241202,115700,68554867080,8460,8440,8480,8440,10031
20241202,115600,68469962450,8440,8460,8480,8430,20434
20241202,115500,68297226140,8470,8480,8490,8460,17531
20241202,115400,68148630410,8480,8460,8500,8450,18889
20241202,115300,67988525360,8450,8510,8520,8430,54501
20241202,115200,67527154270,8510,8530,8540,8480,27985
20241202,115100,67289083310,8530,8510,8560,8510,23544
20241202,115000,67088122710,8520,8560,8560,8480,64093
20241202,114900,66542059240,8560,8590,8660,8540,72097
20241202,114800,65922685040,8590,8600,8660,8570,55891
20241202,114700,65441201710,8650,8640,8700,8580,127978
20241202,114600,64333213900,8630,8590,8650,8570,61984
20241202,114500,63798828890,8590,8560,8600,8530,34832
20241202,114400,63500541170,8580,8590,8610,8560,35423
20241202,114300,63196421370,8600,8600,8610,8560,41618
20241202,114200,62838723620,8600,8540,8610,8520,45416
20241202,114100,62449384420,8530,8520,8560,8500,29440
20241202,114000,62198179430,8540,8570,8590,8490,95182
20241202,113900,61386196180,8570,8570,8640,8550,119898
20241202,113800,60354081840,8580,8540,8590,8500,73284
20241202,113700,59726956740,8530,8550,8560,8500,41936
20241202,113600,59369141930,8550,8500,8580,8490,72871
20241202,113500,58746427240,8500,8510,8560,8460,123057
20241202,113400,57698019020,8520,8410,8540,8400,149188
20241202,113300,56431143400,8410,8310,8420,8290,68151
20241202,113200,55860493040,8310,8380,8380,8300,42514
20241202,113100,55506291550,8370,8380,8390,8330,30799
20241202,113000,55248890780,8390,8380,8390,8350,21805
20241202,112900,55066397860,8380,8380,8400,8350,26713
20241202,112800,54842838740,8390,8380,8400,8350,14725
20241202,112700,54719426630,8370,8390,8430,8350,41856
20241202,112600,54368291080,8380,8340,8390,8340,19707
20241202,112500,54203482430,8340,8400,8410,8330,72773
20241202,112400,53594995120,8400,8400,8430,8380,37674
20241202,112300,53278319410,8400,8460,8470,8370,63372
20241202,112200,52745679750,8460,8460,8490,8390,99277
20241202,112100,51907928840,8450,8360,8520,8350,223531
20241202,112000,50015696410,8350,8370,8390,8330,47878
20241202,111900,49615394600,8360,8400,8400,8320,63113
20241202,111800,49087788180,8400,8360,8440,8350,109538
20241202,111700,48167010170,8350,8370,8400,8300,72568
20241202,111600,47560179910,8370,8330,8400,8330,110332
20241202,111500,46637522150,8350,8330,8360,8230,84612
20241202,111400,45935467700,8330,8300,8370,8300,120091
20241202,111300,44934392550,8280,8220,8330,8210,115409
20241202,111200,43981545760,8210,8140,8220,8130,56716
20241202,111100,43517734520,8140,8100,8160,8100,22645
20241202,111000,43333624520,8100,8120,8160,8060,51353
20241202,110900,42916752280,8120,8000,8170,8000,76118
20241202,110800,42302178360,8010,8020,8030,7970,48252
20241202,110700,41916319410,8030,8120,8200,7980,127709
20241202,110600,40890074520,8120,8190,8240,8110,49526
20241202,110500,40484588000,8190,8100,8250,8100,53618
20241202,110400,40045857310,8110,8190,8190,8100,65677
20241202,110300,39512247450,8190,8170,8250,8170,58766
20241202,110200,39029522260,8170,8140,8270,8140,65998
20241202,110100,38487496340,8140,8160,8190,8100,82734
20241202,110000,37814054050,8160,8220,8250,8140,94254
20241202,105900,37042438930,8220,8340,8370,8200,125109
20241202,105800,36008643550,8340,8310,8380,8300,56326
20241202,105700,35539155320,8310,8350,8420,8280,126091
20241202,105600,34486825680,8350,8390,8430,8330,162503
20241202,105500,33125301770,8410,8410,8410,8410,0
20241202,105400,33125301770,8410,8400,8410,8400,1512
20241202,105300,33112585980,8410,8320,8410,8320,193638
20241202,105200,31489395680,8330,8270,8380,8240,165802
20241202,105100,30109102120,8270,8250,8300,8200,130291
20241202,105000,29031699460,8260,8250,8260,8140,143925
20241202,104900,27849729910,8250,7990,8300,7990,232904
20241202,104800,25942067850,8010,7990,8090,7970,73422
20241202,104700,25352476710,7990,8020,8020,7950,45283
20241202,104600,24991040040,8010,8100,8100,7950,84101
20241202,104500,24316776170,8090,8060,8100,8020,54182
20241202,104400,23879421760,8060,8040,8090,8030,62316
20241202,104300,23377040170,8050,8100,8100,7990,88688
20241202,104200,22664685980,8090,8110,8130,8050,75638
20241202,104100,22052724800,8120,8100,8140,8050,131624
20241202,104000,20986772640,8100,8010,8200,8010,273054
20241202,103900,18771880080,8010,7660,8040,7630,415592
20241202,103800,15489382960,7640,7690,7750,7600,68447
20241202,103700,14964192310,7690,7680,7730,7630,36203
20241202,103600,14685780280,7730,7640,7750,7620,67507
20241202,103500,14165978040,7630,7690,7690,7590,80997
20241202,103400,13547445910,7680,7840,7860,7650,164649
20241202,103300,12273277670,7860,7640,7880,7630,276553
20241202,103200,10120877250,7640,7570,7710,7490,119601
20241202,103100,9209525590,7580,7300,7740,7300,219001
20241202,103000,7545959460,7310,7260,7310,7230,26010
20241202,102900,7356926440,7250,7450,7460,7230,69119
20241202,102800,6852098650,7450,7410,7490,7400,27309
20241202,102700,6648918570,7400,7480,7520,7370,73487
20241202,102600,6103545450,7480,7650,7670,7390,286592
20241202,102500,3935446970,7570,7570,7570,7570,0
20241202,102400,3935446970,7570,7400,7570,7380,148701
20241202,102300,2818720260,7400,7330,7400,7330,1765
20241202,102200,2805715290,7340,7330,7350,7330,1691
20241202,102100,2793304300,7330,7340,7340,7330,823
20241202,102000,2787265930,7340,7330,7340,7310,1785
20241202,101900,2774166330,7330,7300,7330,7300,749
20241202,101800,2768691920,7300,7310,7320,7300,2172
20241202,101700,2752819560,7330,7360,7360,7300,5471
20241202,101600,2712761320,7360,7390,7390,7360,259
20241202,101500,2710850010,7370,7370,7370,7350,1099
20241202,101400,2702768670,7360,7390,7420,7360,12800
20241202,101300,2608121330,7400,7390,7400,7370,1388
20241202,101200,2597864850,7390,7380,7390,7380,1019
20241202,101100,2590339840,7380,7400,7400,7380,4452
20241202,101000,2557411370,7390,7340,7400,7330,11717
20241202,100900,2470831820,7330,7390,7390,7300,6246
20241202,100800,2424946140,7360,7370,7390,7350,5185
20241202,100700,2386706400,7370,7320,7370,7320,5477
20241202,100600,2346373540,7340,7300,7340,7300,1857
20241202,100500,2332788870,7300,7300,7310,7300,1191
20241202,100400,2324093970,7310,7310,7320,7290,1301
20241202,100300,2314588610,7270,7330,7340,7260,22906
20241202,100200,2147378750,7340,7350,7350,7330,890
20241202,100100,2140846890,7350,7350,7360,7340,1615
20241202,100000,2128970560,7360,7360,7360,7360,341
20241202,095900,2126460800,7320,7370,7370,7310,5157
20241202,095800,2088616980,7370,7350,7380,7350,6192
20241202,095700,2043008730,7350,7360,7360,7330,3301
20241202,095600,2018749200,7330,7350,7360,7330,3272
20241202,095500,1994725240,7360,7340,7360,7330,10249
20241202,095400,1919456370,7340,7320,7340,7280,7288
20241202,095300,1866029370,7310,7310,7330,7280,9829
20241202,095200,1794225790,7300,7260,7310,7260,7291
20241202,095100,1741060520,7260,7260,7260,7250,391
20241202,095000,1738224760,7270,7220,7270,7220,499
20241202,094900,1734599530,7220,7240,7270,7210,820
20241202,094800,1728661610,7200,7200,7240,7200,10555
20241202,094700,1652656250,7210,7220,7230,7210,3213
20241202,094600,1629477880,7220,7260,7260,7220,1664
20241202,094500,1617431710,7260,7270,7280,7260,1035
20241202,094400,1609905680,7270,7290,7290,7260,1757
20241202,094300,1597120260,7290,7240,7300,7240,3886
20241202,094200,1568796210,7250,7290,7290,7250,2619
20241202,094100,1549746000,7270,7280,7300,7250,671
20241202,094000,1544854610,7230,7240,7300,7220,4697
20241202,093900,1510759890,7240,7260,7260,7240,3005
20241202,093800,1488973150,7260,7290,7290,7260,3077
20241202,093700,1466598010,7280,7290,7320,7280,5007
20241202,093600,1430016510,7300,7270,7310,7270,8955
20241202,093500,1364726210,7280,7320,7330,7260,5050
20241202,093400,1327844800,7320,7260,7320,7250,14978
20241202,093300,1218541290,7260,7200,7270,7180,8176
20241202,093200,1159531150,7200,7210,7230,7200,3492
20241202,093100,1134371120,7210,7250,7250,7210,1079
20241202,093000,1126590000,7210,7210,7250,7200,980
20241202,092900,1119508930,7240,7180,7240,7170,2184
20241202,092800,1103808500,7220,7230,7230,7170,5659
20241202,092700,1063041990,7220,7230,7260,7220,1380
20241202,092600,1053053910,7260,7290,7300,7230,3118
20241202,092500,1030427540,7300,7250,7300,7230,12961
20241202,092400,936194090,7250,7250,7270,7250,2436
20241202,092300,918514450,7260,7250,7260,7200,2823
20241202,092200,898071070,7230,7200,7250,7200,2451
20241202,092100,880374850,7220,7170,7220,7150,4800
20241202,092000,845855300,7180,7210,7260,7170,3630
20241202,091900,819690230,7210,7180,7210,7130,7623
20241202,091800,764940400,7180,7150,7190,7140,2614
20241202,091700,746185940,7140,7160,7190,7130,1899
20241202,091600,732608160,7140,7190,7190,7110,5371
20241202,091500,694210670,7200,7190,7200,7140,5726
20241202,091400,653061150,7200,7260,7340,7200,15487
20241202,091300,540436570,7270,7140,7280,7120,14071
20241202,091200,439252080,7120,7170,7180,7120,4742
20241202,091100,405291210,7180,7100,7180,7100,3567
20241202,091000,379856050,7100,7160,7180,7100,6415
20241202,090900,333961250,7170,7030,7190,7030,6204
20241202,090800,289889670,7010,6980,7070,6980,4310
20241202,090700,259549800,6980,7050,7050,6980,3202
20241202,090600,237084040,7050,6980,7070,6980,3450
20241202,090500,212894620,6980,7010,7010,6970,2397
20241202,090400,196115270,7000,6970,7000,6950,1745
20241202,090300,183952140,6980,7020,7110,6950,3386
20241202,090200,160184400,7020,6960,7030,6910,5157
20241202,090100,124187520,6960,6810,6970,6810,2513
20241202,090000,106916400,6830,6890,6890,6810,12036