stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,214100,36137800480,8150,8150,8150,8150,29491
20241203,214000,36137800480,8150,8150,8150,8150,0
20241203,213900,36137800480,8150,8150,8150,8150,0
20241203,213800,36137800480,8150,8150,8150,8150,0
20241203,213700,36137800480,8150,8150,8150,8150,0
20241203,213600,36137800480,8150,8150,8150,8150,0
20241203,213500,36137800480,8150,8150,8150,8150,0
20241203,213400,36137800480,8150,8150,8150,8150,0
20241203,213300,36137800480,8150,8150,8150,8150,0
20241203,213200,36137800480,8150,8150,8150,8150,0
20241203,213100,36137800480,8150,8150,8150,8150,0
20241203,213000,36137800480,8150,8150,8150,8150,0
20241203,212900,36137800480,8150,8150,8150,8150,0
20241203,212800,36137800480,8150,8150,8150,8150,0
20241203,212700,36137800480,8150,8150,8150,8150,0
20241203,212600,36137800480,8150,8150,8150,8150,0
20241203,212500,36137800480,8150,8150,8150,8150,0
20241203,212400,36137800480,8150,8150,8150,8150,0
20241203,212300,36137800480,8150,8150,8150,8150,0
20241203,212200,36137800480,8150,8150,8150,8150,0
20241203,212100,36137800480,8150,8150,8150,8150,0
20241203,212000,36137800480,8150,8150,8150,8150,0
20241203,211900,36137800480,8150,8150,8150,8150,0
20241203,211800,36137800480,8150,8150,8150,8150,0
20241203,211700,36137800480,8150,8150,8150,8150,0
20241203,211600,36137800480,8150,8150,8150,8150,0
20241203,211500,36137800480,8150,8150,8150,8150,0
20241203,211400,36137800480,8150,8150,8150,8150,0
20241203,211300,36137800480,8150,8150,8150,8150,0
20241203,211200,36137800480,8150,8150,8150,8150,0
20241203,211100,36137800480,8150,8150,8150,8150,29491
20241203,211000,36137800480,8150,8150,8150,8150,0
20241203,210900,36137800480,8150,8150,8150,8150,0
20241203,210800,36137800480,8150,8150,8150,8150,0
20241203,210700,36137800480,8150,8150,8150,8150,0
20241203,210600,36137800480,8150,8150,8150,8150,0
20241203,210500,36137800480,8150,8150,8150,8150,0
20241203,210400,36137800480,8150,8150,8150,8150,0
20241203,210300,36137800480,8150,8150,8150,8150,0
20241203,210200,36137800480,8150,8150,8150,8150,0
20241203,210100,36137800480,8150,8150,8150,8150,0
20241203,210000,36137800480,8150,8150,8150,8150,0
20241203,205900,36137800480,8150,8150,8150,8150,0
20241203,205800,36137800480,8150,8150,8150,8150,0
20241203,205700,36137800480,8150,8150,8150,8150,0
20241203,205600,36137800480,8150,8150,8150,8150,0
20241203,205500,36137800480,8150,8150,8150,8150,0
20241203,205400,36137800480,8150,8150,8150,8150,0
20241203,205300,36137800480,8150,8150,8150,8150,0
20241203,205200,36137800480,8150,8150,8150,8150,0
20241203,205100,36137800480,8150,8150,8150,8150,0
20241203,205000,36137800480,8150,8150,8150,8150,0
20241203,204900,36137800480,8150,8150,8150,8150,0
20241203,204800,36137800480,8150,8150,8150,8150,0
20241203,204700,36137800480,8150,8150,8150,8150,0
20241203,204600,36137800480,8150,8150,8150,8150,0
20241203,204500,36137800480,8150,8150,8150,8150,0
20241203,204400,36137800480,8150,8150,8150,8150,0
20241203,204300,36137800480,8150,8150,8150,8150,0
20241203,204200,36137800480,8150,8150,8150,8150,0
20241203,204100,36137800480,8150,8150,8150,8150,29491
20241203,204000,36137800480,8150,8150,8150,8150,0
20241203,203900,36137800480,8150,8150,8150,8150,0
20241203,203800,36137800480,8150,8150,8150,8150,0
20241203,203700,36137800480,8150,8150,8150,8150,0
20241203,203600,36137800480,8150,8150,8150,8150,0
20241203,203500,36137800480,8150,8150,8150,8150,0
20241203,203400,36137800480,8150,8150,8150,8150,0
20241203,203300,36137800480,8150,8150,8150,8150,0
20241203,203200,36137800480,8150,8150,8150,8150,0
20241203,203100,36137800480,8150,8150,8150,8150,0
20241203,203000,36137800480,8150,8150,8150,8150,0
20241203,202900,36137800480,8150,8150,8150,8150,0
20241203,202800,36137800480,8150,8150,8150,8150,0
20241203,202700,36137800480,8150,8150,8150,8150,0
20241203,202600,36137800480,8150,8150,8150,8150,0
20241203,202500,36137800480,8150,8150,8150,8150,0
20241203,202400,36137800480,8150,8150,8150,8150,0
20241203,202300,36137800480,8150,8150,8150,8150,0
20241203,202200,36137800480,8150,8150,8150,8150,0
20241203,202100,36137800480,8150,8150,8150,8150,0
20241203,202000,36137800480,8150,8150,8150,8150,0
20241203,201900,36137800480,8150,8150,8150,8150,0
20241203,201800,36137800480,8150,8150,8150,8150,0
20241203,201700,36137800480,8150,8150,8150,8150,0
20241203,201600,36137800480,8150,8150,8150,8150,0
20241203,201500,36137800480,8150,8150,8150,8150,0
20241203,201400,36137800480,8150,8150,8150,8150,0
20241203,201300,36137800480,8150,8150,8150,8150,0
20241203,201200,36137800480,8150,8150,8150,8150,0
20241203,201100,36137800480,8150,8150,8150,8150,29491
20241203,201000,36137800480,8150,8150,8150,8150,0
20241203,200900,36137800480,8150,8150,8150,8150,0
20241203,200800,36137800480,8150,8150,8150,8150,0
20241203,200700,36137800480,8150,8150,8150,8150,0
20241203,200600,36137800480,8150,8150,8150,8150,0
20241203,200500,36137800480,8150,8150,8150,8150,0
20241203,200400,36137800480,8150,8150,8150,8150,0
20241203,200300,36137800480,8150,8150,8150,8150,0
20241203,200200,36137800480,8150,8150,8150,8150,0
20241203,200100,36137800480,8150,8150,8150,8150,0
20241203,200000,36137800480,8150,8150,8150,8150,0
20241203,195900,36137800480,8150,8150,8150,8150,0
20241203,195800,36137800480,8150,8150,8150,8150,0
20241203,195700,36137800480,8150,8150,8150,8150,0
20241203,195600,36137800480,8150,8150,8150,8150,0
20241203,195500,36137800480,8150,8150,8150,8150,0
20241203,195400,36137800480,8150,8150,8150,8150,0
20241203,195300,36137800480,8150,8150,8150,8150,0
20241203,195200,36137800480,8150,8150,8150,8150,0
20241203,195100,36137800480,8150,8150,8150,8150,0
20241203,195000,36137800480,8150,8150,8150,8150,0
20241203,194900,36137800480,8150,8150,8150,8150,0
20241203,194800,36137800480,8150,8150,8150,8150,0
20241203,194700,36137800480,8150,8150,8150,8150,0
20241203,194600,36137800480,8150,8150,8150,8150,0
20241203,194500,36137800480,8150,8150,8150,8150,0
20241203,194400,36137800480,8150,8150,8150,8150,0
20241203,194300,36137800480,8150,8150,8150,8150,0
20241203,194200,36137800480,8150,8150,8150,8150,0
20241203,194100,36137800480,8150,8150,8150,8150,29491
20241203,194000,36137800480,8150,8150,8150,8150,0
20241203,193900,36137800480,8150,8150,8150,8150,0
20241203,193800,36137800480,8150,8150,8150,8150,0
20241203,193700,36137800480,8150,8150,8150,8150,0
20241203,193600,36137800480,8150,8150,8150,8150,0
20241203,193500,36137800480,8150,8150,8150,8150,0
20241203,193400,36137800480,8150,8150,8150,8150,0
20241203,193300,36137800480,8150,8150,8150,8150,0
20241203,193200,36137800480,8150,8150,8150,8150,0
20241203,193100,36137800480,8150,8150,8150,8150,0
20241203,193000,36137800480,8150,8150,8150,8150,0
20241203,192900,36137800480,8150,8150,8150,8150,0
20241203,192800,36137800480,8150,8150,8150,8150,0
20241203,192700,36137800480,8150,8150,8150,8150,0
20241203,192600,36137800480,8150,8150,8150,8150,0
20241203,192500,36137800480,8150,8150,8150,8150,0
20241203,192400,36137800480,8150,8150,8150,8150,0
20241203,192300,36137800480,8150,8150,8150,8150,0
20241203,192200,36137800480,8150,8150,8150,8150,0
20241203,192100,36137800480,8150,8150,8150,8150,0
20241203,192000,36137800480,8150,8150,8150,8150,0
20241203,191900,36137800480,8150,8150,8150,8150,0
20241203,191800,36137800480,8150,8150,8150,8150,0
20241203,191700,36137800480,8150,8150,8150,8150,0
20241203,191600,36137800480,8150,8150,8150,8150,0
20241203,191500,36137800480,8150,8150,8150,8150,0
20241203,191400,36137800480,8150,8150,8150,8150,0
20241203,191300,36137800480,8150,8150,8150,8150,0
20241203,191200,36137800480,8150,8150,8150,8150,0
20241203,191100,36137800480,8150,8150,8150,8150,29491
20241203,191000,36137800480,8150,8150,8150,8150,0
20241203,190900,36137800480,8150,8150,8150,8150,0
20241203,190800,36137800480,8150,8150,8150,8150,0
20241203,190700,36137800480,8150,8150,8150,8150,0
20241203,190600,36137800480,8150,8150,8150,8150,0
20241203,190500,36137800480,8150,8150,8150,8150,0
20241203,190400,36137800480,8150,8150,8150,8150,0
20241203,190300,36137800480,8150,8150,8150,8150,0
20241203,190200,36137800480,8150,8150,8150,8150,0
20241203,190100,36137800480,8150,8150,8150,8150,0
20241203,190000,36137800480,8150,8150,8150,8150,0
20241203,185900,36137800480,8150,8150,8150,8150,0
20241203,185800,36137800480,8150,8150,8150,8150,0
20241203,185700,36137800480,8150,8150,8150,8150,0
20241203,185600,36137800480,8150,8150,8150,8150,0
20241203,185500,36137800480,8150,8150,8150,8150,0
20241203,185400,36137800480,8150,8150,8150,8150,0
20241203,185300,36137800480,8150,8150,8150,8150,0
20241203,185200,36137800480,8150,8150,8150,8150,0
20241203,185100,36137800480,8150,8150,8150,8150,0
20241203,185000,36137800480,8150,8150,8150,8150,0
20241203,184900,36137800480,8150,8150,8150,8150,0
20241203,184800,36137800480,8150,8150,8150,8150,0
20241203,184700,36137800480,8150,8150,8150,8150,0
20241203,184600,36137800480,8150,8150,8150,8150,0
20241203,184500,36137800480,8150,8150,8150,8150,0
20241203,184400,36137800480,8150,8150,8150,8150,0
20241203,184300,36137800480,8150,8150,8150,8150,0
20241203,184200,36137800480,8150,8150,8150,8150,0
20241203,184100,36137800480,8150,8150,8150,8150,29491
20241203,184000,36137800480,8150,8150,8150,8150,0
20241203,183900,36137800480,8150,8150,8150,8150,0
20241203,183800,36137800480,8150,8150,8150,8150,0
20241203,183700,36137800480,8150,8150,8150,8150,0
20241203,183600,36137800480,8150,8150,8150,8150,0
20241203,183500,36137800480,8150,8150,8150,8150,0
20241203,183400,36137800480,8150,8150,8150,8150,0
20241203,183300,36137800480,8150,8150,8150,8150,0
20241203,183200,36137800480,8150,8150,8150,8150,0
20241203,183100,36137800480,8150,8150,8150,8150,0
20241203,183000,36137800480,8150,8150,8150,8150,0
20241203,182900,36137800480,8150,8150,8150,8150,0
20241203,182800,36137800480,8150,8150,8150,8150,0
20241203,182700,36137800480,8150,8150,8150,8150,0
20241203,182600,36137800480,8150,8150,8150,8150,0
20241203,182500,36137800480,8150,8150,8150,8150,0
20241203,182400,36137800480,8150,8150,8150,8150,0
20241203,182300,36137800480,8150,8150,8150,8150,0
20241203,182200,36137800480,8150,8150,8150,8150,0
20241203,182100,36137800480,8150,8150,8150,8150,0
20241203,182000,36137800480,8150,8150,8150,8150,0
20241203,181900,36137800480,8150,8150,8150,8150,0
20241203,181800,36137800480,8150,8150,8150,8150,0
20241203,181700,36137800480,8150,8150,8150,8150,0
20241203,181600,36137800480,8150,8150,8150,8150,0
20241203,181500,36137800480,8150,8150,8150,8150,0
20241203,181400,36137800480,8150,8150,8150,8150,0
20241203,181300,36137800480,8150,8150,8150,8150,0
20241203,181200,36137800480,8150,8150,8150,8150,0
20241203,181100,36137800480,8150,8150,8150,8150,29491
20241203,181000,36137800480,8150,8150,8150,8150,0
20241203,180900,36137800480,8150,8150,8150,8150,0
20241203,180800,36137800480,8150,8150,8150,8150,0
20241203,180700,36137800480,8150,8150,8150,8150,0
20241203,180600,36137800480,8150,8150,8150,8150,0
20241203,180500,36137800480,8150,8150,8150,8150,0
20241203,180400,36137800480,8150,8150,8150,8150,0
20241203,180300,36137800480,8150,8150,8150,8150,0
20241203,180200,36137800480,8150,8150,8150,8150,0
20241203,180100,36137800480,8150,8150,8150,8150,0
20241203,180000,36137800480,8150,8150,8150,8150,0
20241203,175900,36137800480,8150,8150,8150,8150,0
20241203,175800,36137800480,8150,8150,8150,8150,0
20241203,175700,36137800480,8150,8150,8150,8150,0
20241203,175600,36137800480,8150,8150,8150,8150,0
20241203,175500,36137800480,8150,8150,8150,8150,0
20241203,175400,36137800480,8150,8150,8150,8150,0
20241203,175300,36137800480,8150,8150,8150,8150,0
20241203,175200,36137800480,8150,8150,8150,8150,0
20241203,175100,36137800480,8150,8150,8150,8150,0
20241203,175000,36137800480,8150,8150,8150,8150,0
20241203,174900,36137800480,8150,8150,8150,8150,0
20241203,174800,36137800480,8150,8150,8150,8150,0
20241203,174700,36137800480,8150,8150,8150,8150,0
20241203,174600,36137800480,8150,8150,8150,8150,0
20241203,174500,36137800480,8150,8150,8150,8150,0
20241203,174400,36137800480,8150,8150,8150,8150,0
20241203,174300,36137800480,8150,8150,8150,8150,0
20241203,174200,36137800480,8150,8150,8150,8150,0
20241203,174100,36137800480,8150,8150,8150,8150,29491
20241203,174000,36137800480,8150,8150,8150,8150,0
20241203,173900,36137800480,8150,8150,8150,8150,0
20241203,173800,36137800480,8150,8150,8150,8150,0
20241203,173700,36137800480,8150,8150,8150,8150,0
20241203,173600,36137800480,8150,8150,8150,8150,0
20241203,173500,36137800480,8150,8150,8150,8150,0
20241203,173400,36137800480,8150,8150,8150,8150,0
20241203,173300,36137800480,8150,8150,8150,8150,0
20241203,173200,36137800480,8150,8150,8150,8150,0
20241203,173100,36137800480,8150,8150,8150,8150,0
20241203,173000,36137800480,8150,8150,8150,8150,0
20241203,172900,36137800480,8150,8150,8150,8150,0
20241203,172800,36137800480,8150,8150,8150,8150,0
20241203,172700,36137800480,8150,8150,8150,8150,0
20241203,172600,36137800480,8150,8150,8150,8150,0
20241203,172500,36137800480,8150,8150,8150,8150,0
20241203,172400,36137800480,8150,8150,8150,8150,0
20241203,172300,36137800480,8150,8150,8150,8150,0
20241203,172200,36137800480,8150,8150,8150,8150,0
20241203,172100,36137800480,8150,8150,8150,8150,0
20241203,172000,36137800480,8150,8150,8150,8150,0
20241203,171900,36137800480,8150,8150,8150,8150,0
20241203,171800,36137800480,8150,8150,8150,8150,0
20241203,171700,36137800480,8150,8150,8150,8150,0
20241203,171600,36137800480,8150,8150,8150,8150,0
20241203,171500,36137800480,8150,8150,8150,8150,0
20241203,171400,36137800480,8150,8150,8150,8150,0
20241203,171300,36137800480,8150,8150,8150,8150,0
20241203,171200,36137800480,8150,8150,8150,8150,0
20241203,171100,36137800480,8150,8150,8150,8150,29491
20241203,171000,36137800480,8150,8150,8150,8150,0
20241203,170900,36137800480,8150,8150,8150,8150,0
20241203,170800,36137800480,8150,8150,8150,8150,0
20241203,170700,36137800480,8150,8150,8150,8150,0
20241203,170600,36137800480,8150,8150,8150,8150,0
20241203,170500,36137800480,8150,8150,8150,8150,0
20241203,170400,36137800480,8150,8150,8150,8150,0
20241203,170300,36137800480,8150,8150,8150,8150,0
20241203,170200,36137800480,8150,8150,8150,8150,0
20241203,170100,36137800480,8150,8150,8150,8150,0
20241203,170000,36137800480,8150,8150,8150,8150,0
20241203,165900,36137800480,8150,8150,8150,8150,0
20241203,165800,36137800480,8150,8150,8150,8150,0
20241203,165700,36137800480,8150,8150,8150,8150,0
20241203,165600,36137800480,8150,8150,8150,8150,0
20241203,165500,36137800480,8150,8150,8150,8150,0
20241203,165400,36137800480,8150,8150,8150,8150,0
20241203,165300,36137800480,8150,8150,8150,8150,0
20241203,165200,36137800480,8150,8150,8150,8150,0
20241203,165100,36137800480,8150,8150,8150,8150,0
20241203,165000,36137800480,8150,8150,8150,8150,0
20241203,164900,36137800480,8150,8150,8150,8150,0
20241203,164800,36137800480,8150,8150,8150,8150,0
20241203,164700,36137800480,8150,8150,8150,8150,0
20241203,164600,36137800480,8150,8150,8150,8150,0
20241203,164500,36137800480,8150,8150,8150,8150,0
20241203,164400,36137800480,8150,8150,8150,8150,0
20241203,164300,36137800480,8150,8150,8150,8150,0
20241203,164200,36137800480,8150,8150,8150,8150,0
20241203,164100,36137800480,8150,8150,8150,8150,29491
20241203,164000,36137800480,8150,8150,8150,8150,0
20241203,163900,36137800480,8150,8150,8150,8150,0
20241203,163800,36137800480,8150,8150,8150,8150,0
20241203,163700,36137800480,8150,8150,8150,8150,0
20241203,163600,36137800480,8150,8150,8150,8150,0
20241203,163500,36137800480,8150,8150,8150,8150,0
20241203,163400,36137800480,8150,8150,8150,8150,0
20241203,163300,36137800480,8150,8150,8150,8150,0
20241203,163200,36137800480,8150,8150,8150,8150,0
20241203,163100,36137800480,8150,8150,8150,8150,0
20241203,163000,36137800480,8150,8150,8150,8150,0
20241203,162900,36137800480,8150,8150,8150,8150,0
20241203,162800,36137800480,8150,8150,8150,8150,0
20241203,162700,36137800480,8150,8150,8150,8150,0
20241203,162600,36137800480,8150,8150,8150,8150,0
20241203,162500,36137800480,8150,8150,8150,8150,0
20241203,162400,36137800480,8150,8150,8150,8150,0
20241203,162300,36137800480,8150,8150,8150,8150,0
20241203,162200,36137800480,8150,8150,8150,8150,0
20241203,162100,36137800480,8150,8150,8150,8150,0
20241203,162000,36137800480,8150,8150,8150,8150,0
20241203,161900,36137800480,8150,8150,8150,8150,0
20241203,161800,36137800480,8150,8150,8150,8150,0
20241203,161700,36137800480,8150,8150,8150,8150,0
20241203,161600,36137800480,8150,8150,8150,8150,0
20241203,161500,36137800480,8150,8150,8150,8150,0
20241203,161400,36137800480,8150,8150,8150,8150,0
20241203,161300,36137800480,8150,8150,8150,8150,0
20241203,161200,36137800480,8150,8150,8150,8150,0
20241203,161100,36137800480,8150,8150,8150,8150,29491
20241203,161000,36137800480,8150,8150,8150,8150,0
20241203,160900,36137800480,8150,8150,8150,8150,0
20241203,160800,36137800480,8150,8150,8150,8150,0
20241203,160700,36137800480,8150,8150,8150,8150,0
20241203,160600,36137800480,8150,8150,8150,8150,0
20241203,160500,36137800480,8150,8150,8150,8150,0
20241203,160400,36137800480,8150,8150,8150,8150,0
20241203,160300,36137800480,8150,8150,8150,8150,0
20241203,160200,36137800480,8150,8150,8150,8150,0
20241203,160100,36137800480,8150,8150,8150,8150,0
20241203,160000,36137800480,8150,8150,8150,8150,0
20241203,155900,36137800480,8150,8150,8150,8150,0
20241203,155800,36137800480,8150,8150,8150,8150,0
20241203,155700,36137800480,8150,8150,8150,8150,0
20241203,155600,36137800480,8150,8150,8150,8150,0
20241203,155500,36137800480,8150,8150,8150,8150,0
20241203,155400,36137800480,8150,8150,8150,8150,0
20241203,155300,36137800480,8150,8150,8150,8150,0
20241203,155200,36137800480,8150,8150,8150,8150,0
20241203,155100,36137800480,8150,8150,8150,8150,0
20241203,155000,36137800480,8150,8150,8150,8150,0
20241203,154900,36137800480,8150,8150,8150,8150,0
20241203,154800,36137800480,8150,8150,8150,8150,0
20241203,154700,36137800480,8150,8150,8150,8150,0
20241203,154600,36137800480,8150,8150,8150,8150,0
20241203,154500,36137800480,8150,8150,8150,8150,0
20241203,154400,36137800480,8150,8150,8150,8150,0
20241203,154300,36137800480,8150,8150,8150,8150,0
20241203,154200,36137800480,8150,8150,8150,8150,0
20241203,154100,36137800480,8150,8150,8150,8150,29491
20241203,154000,36137800480,8150,8150,8150,8150,0
20241203,153900,36137800480,8150,8150,8150,8150,0
20241203,153800,36137800480,8150,8150,8150,8150,0
20241203,153700,36137800480,8150,8150,8150,8150,0
20241203,153600,36137800480,8150,8150,8150,8150,0
20241203,153500,36137800480,8150,8150,8150,8150,0
20241203,153400,36137800480,8150,8150,8150,8150,0
20241203,153300,36137800480,8150,8150,8150,8150,0
20241203,153200,36137800480,8150,8150,8150,8150,0
20241203,153100,36137800480,8150,8150,8150,8150,0
20241203,153000,36137800480,8150,8150,8150,8150,29491
20241203,152900,35897448830,8080,8080,8080,8080,0
20241203,152800,35897448830,8080,8080,8080,8080,0
20241203,152700,35897448830,8080,8080,8080,8080,0
20241203,152600,35897448830,8080,8080,8080,8080,0
20241203,152500,35897448830,8080,8080,8080,8080,0
20241203,152400,35897448830,8080,8080,8080,8080,0
20241203,152300,35897448830,8080,8080,8080,8080,0
20241203,152200,35897448830,8080,8080,8080,8080,0
20241203,152100,35897448830,8080,8080,8080,8080,0
20241203,152000,35897448830,8080,8080,8080,8080,0
20241203,151900,35897448830,8080,8090,8090,8070,3910
20241203,151800,35865848040,8080,8080,8100,8070,4622
20241203,151700,35828464590,8080,8080,8090,8070,2462
20241203,151600,35808589250,8080,8090,8090,8080,1915
20241203,151500,35793113490,8080,8090,8090,8080,3342
20241203,151400,35766098190,8090,8080,8090,8070,1896
20241203,151300,35750789980,8080,8060,8080,8060,1912
20241203,151200,35735374030,8060,8070,8070,8060,1171
20241203,151100,35725929490,8070,8070,8070,8070,878
20241203,151000,35718844030,8070,8040,8070,8040,2591
20241203,150900,35697963400,8050,8060,8070,8050,5335
20241203,150800,35654997230,8070,8060,8070,8060,2190
20241203,150700,35637332220,8060,8090,8090,8060,4271
20241203,150600,35602879230,8080,8060,8090,8060,2945
20241203,150500,35579077830,8070,8050,8080,8050,2174
20241203,150400,35561544360,8060,8060,8070,8040,2472
20241203,150300,35541635970,8040,8050,8060,8040,2317
20241203,150200,35523000310,8050,8030,8050,8030,2787
20241203,150100,35500615570,8040,8060,8070,8030,2560
20241203,150000,35480000700,8060,8050,8070,8010,19319
20241203,145900,35324836160,8070,8070,8080,8040,11929
20241203,145800,35228727490,8080,8090,8090,8070,2628
20241203,145700,35207487330,8090,8080,8090,8080,389
20241203,145600,35204343830,8090,8080,8090,8080,1484
20241203,145500,35192347470,8080,8080,8100,8080,1941
20241203,145400,35176655800,8090,8080,8090,8080,732
20241203,145300,35170738740,8080,8090,8100,8080,985
20241203,145200,35162766840,8090,8090,8100,8080,689
20241203,145100,35157194280,8100,8110,8110,8090,7653
20241203,145000,35095267240,8110,8110,8110,8090,2382
20241203,144900,35075958180,8100,8100,8100,8090,824
20241203,144800,35069284100,8100,8100,8100,8090,742
20241203,144700,35063274740,8100,8100,8110,8090,7478
20241203,144600,35002761770,8100,8090,8110,8090,1067
20241203,144500,34994119850,8090,8100,8110,8090,870
20241203,144400,34987073920,8090,8100,8110,8090,323
20241203,144300,34984457990,8100,8110,8110,8100,4419
20241203,144200,34948640620,8130,8110,8130,8110,2611
20241203,144100,34927444880,8120,8090,8120,8090,2115
20241203,144000,34910306660,8100,8100,8100,8090,402
20241203,143900,34907052710,8090,8090,8100,8090,853
20241203,143800,34900150690,8090,8090,8100,8090,1039
20241203,143700,34891739200,8100,8090,8100,8080,1507
20241203,143600,34879560570,8090,8080,8090,8080,725
20241203,143500,34873702000,8080,8080,8090,8080,422
20241203,143400,34870290830,8080,8090,8090,8080,1776
20241203,143300,34855931010,8090,8100,8100,8080,346
20241203,143200,34853135280,8070,8070,8100,8070,1327
20241203,143100,34842419210,8070,8100,8100,8070,3344
20241203,143000,34815399800,8110,8080,8110,8070,2352
20241203,142900,34796385360,8080,8120,8120,8070,2322
20241203,142800,34777611050,8120,8120,8120,8080,5176
20241203,142700,34735774660,8110,8130,8130,8080,4802
20241203,142600,34696906920,8130,8150,8150,8130,542
20241203,142500,34692496300,8140,8160,8170,8140,4865
20241203,142400,34652827970,8160,8160,8160,8130,8987
20241203,142300,34579681300,8150,8160,8170,8140,4160
20241203,142200,34545743390,8160,8120,8160,8110,4834
20241203,142100,34506416980,8130,8090,8130,8060,7420
20241203,142000,34446389540,8080,8080,8100,8070,2279
20241203,141900,34427991680,8080,8090,8100,8070,1060
20241203,141800,34419422370,8090,8080,8100,8070,4791
20241203,141700,34380700150,8080,8100,8100,8050,12397
20241203,141600,34280720200,8110,8110,8110,8100,1601
20241203,141500,34267747840,8120,8120,8120,8100,663
20241203,141400,34262375250,8100,8130,8140,8100,882
20241203,141300,34255220990,8130,8130,8140,8100,1501
20241203,141200,34243045770,8110,8120,8140,8110,4218
20241203,141100,34208751770,8120,8120,8130,8110,562
20241203,141000,34204188400,8110,8100,8130,8100,2455
20241203,140900,34184261150,8090,8110,8110,8090,776
20241203,140800,34177982370,8110,8100,8120,8090,959
20241203,140700,34170213170,8110,8100,8120,8100,684
20241203,140600,34164668670,8100,8090,8110,8080,1777
20241203,140500,34150297370,8090,8080,8090,8070,1564
20241203,140400,34137670660,8080,8080,8080,8060,1084
20241203,140300,34128922020,8070,8060,8090,8060,1090
20241203,140200,34120131170,8060,8100,8100,8060,296
20241203,140100,34117741540,8100,8120,8120,8060,3454
20241203,140000,34089860640,8120,8130,8130,8120,2591
20241203,135900,34068804220,8120,8100,8130,8080,1490
20241203,135800,34056720560,8110,8100,8110,8070,3927
20241203,135700,34024967700,8100,8050,8100,8050,1651
20241203,135600,34011650060,8100,8110,8130,8040,12019
20241203,135500,33914550720,8110,8100,8110,8090,800
20241203,135400,33908071900,8100,8080,8100,8070,2570
20241203,135300,33887306610,8080,8060,8100,8060,1735
20241203,135200,33873284460,8060,8060,8080,8040,9576
20241203,135100,33796154320,8050,8100,8100,8050,22568
20241203,135000,33614102440,8090,8090,8110,8090,3710
20241203,134900,33584071470,8090,8090,8110,8090,4349
20241203,134800,33548833420,8090,8140,8140,8080,24146
20241203,134700,33353218430,8130,8120,8140,8120,2263
20241203,134600,33334812960,8130,8110,8150,8100,5686
20241203,134500,33288622950,8100,8140,8160,8100,30820
20241203,134400,33038153010,8160,8140,8160,8130,6019
20241203,134300,32989173980,8140,8140,8160,8140,3339
20241203,134200,32961976670,8140,8140,8160,8140,1350
20241203,134100,32950982100,8140,8150,8150,8130,5215
20241203,134000,32908540920,8150,8150,8150,8140,986
20241203,133900,32900506980,8160,8140,8170,8140,7979
20241203,133800,32835452260,8140,8170,8170,8140,9694
20241203,133700,32756398520,8180,8200,8200,8160,7099
20241203,133600,32698436650,8200,8180,8200,8180,378
20241203,133500,32695340210,8180,8200,8200,8180,4577
20241203,133400,32657896910,8190,8210,8220,8190,5239
20241203,133300,32614910770,8220,8190,8220,8180,2097
20241203,133200,32597731390,8190,8210,8210,8180,583
20241203,133100,32592956780,8180,8230,8230,8170,8425
20241203,133000,32523915180,8220,8180,8230,8180,7259
20241203,132900,32464328980,8190,8220,8220,8190,7000
20241203,132800,32406918200,8230,8200,8250,8190,12776
20241203,132700,32301903440,8200,8190,8200,8170,2236
20241203,132600,32283600860,8180,8180,8190,8180,2363
20241203,132500,32264260180,8190,8200,8210,8170,3246
20241203,132400,32237677150,8200,8210,8210,8190,5830
20241203,132300,32189892330,8210,8220,8220,8200,1424
20241203,132200,32178204720,8220,8190,8230,8180,7171
20241203,132100,32119384200,8190,8170,8190,8150,6221
20241203,132000,32068617220,8170,8190,8190,8150,1852
20241203,131900,32053479140,8190,8170,8210,8170,9087
20241203,131800,31979002630,8170,8130,8170,8130,2773
20241203,131700,31956413420,8130,8150,8160,8130,7675
20241203,131600,31893959440,8150,8160,8160,8150,2515
20241203,131500,31873455600,8160,8160,8160,8150,2263
20241203,131400,31854997250,8150,8160,8170,8150,7036
20241203,131300,31797615970,8170,8150,8170,8140,1926
20241203,131200,31781899620,8150,8120,8150,8120,3741
20241203,131100,31751443190,8120,8170,8170,8110,10517
20241203,131000,31665972540,8140,8150,8170,8140,6416
20241203,130900,31613703430,8160,8170,8170,8130,2649
20241203,130800,31592127700,8170,8140,8180,8130,3956
20241203,130700,31559886040,8140,8160,8160,8110,29922
20241203,130600,31316477540,8160,8200,8200,8160,7741
20241203,130500,31253212560,8200,8160,8220,8160,8142
20241203,130400,31186550910,8170,8170,8190,8160,2505
20241203,130300,31166089170,8170,8160,8210,8150,4641
20241203,130200,31128095460,8160,8170,8180,8130,5824
20241203,130100,31080593040,8150,8180,8180,8130,14986
20241203,130000,30958389220,8190,8200,8210,8120,30801
20241203,125900,30707137270,8210,8200,8210,8190,5194
20241203,125800,30664539270,8200,8260,8270,8190,16608
20241203,125700,30527733690,8260,8180,8280,8180,17250
20241203,125600,30385404170,8180,8170,8200,8150,12592
20241203,125500,30282613190,8170,8200,8200,8170,5850
20241203,125400,30234777310,8200,8210,8210,8170,10375
20241203,125300,30149870270,8210,8240,8240,8190,8413
20241203,125200,30080785690,8240,8230,8240,8220,9856
20241203,125100,29999631210,8230,8190,8230,8190,7021
20241203,125000,29941958420,8190,8190,8200,8150,16446
20241203,124900,29807434680,8190,8200,8200,8120,40794
20241203,124800,29474542590,8190,8180,8220,8170,14103
20241203,124700,29359184670,8180,8180,8260,8160,34615
20241203,124600,29075784120,8180,8270,8290,8150,70420
20241203,124500,28497758730,8280,8260,8290,8240,19353
20241203,124400,28337903370,8260,8310,8330,8250,28411
20241203,124300,28102608140,8300,8290,8350,8280,37244
20241203,124200,27793020210,8290,8380,8380,8280,76771
20241203,124100,27153649530,8380,8400,8410,8350,42725
20241203,124000,26795586910,8400,8460,8460,8370,42898
20241203,123900,26434969150,8450,8360,8480,8350,106719
20241203,123800,25534393730,8370,8420,8420,8340,47642
20241203,123700,25135191520,8420,8430,8480,8350,123691
20241203,123600,24091766530,8430,8320,8520,8310,281385
20241203,123500,21714069010,8310,8170,8350,8160,50310
20241203,123400,21300273320,8170,8170,8170,8140,4757
20241203,123300,21261492610,8160,8110,8160,8090,13041
20241203,123200,21155404720,8100,8100,8110,8080,2999
20241203,123100,21131144340,8110,8120,8130,8080,1747
20241203,123000,21116995190,8130,8130,8140,8100,4865
20241203,122900,21077463070,8130,8110,8130,8100,4982
20241203,122800,21037062910,8110,8060,8110,8060,3518
20241203,122700,21008582500,8060,8100,8110,8060,7122
20241203,122600,20951117070,8110,8090,8120,8080,3442
20241203,122500,20923236420,8080,8090,8100,8070,3103
20241203,122400,20898182610,8080,8080,8110,8060,5728
20241203,122300,20851945440,8070,8080,8100,8070,2990
20241203,122200,20827767050,8110,8100,8120,8060,6925
20241203,122100,20771808470,8100,8080,8120,8070,4072
20241203,122000,20738847350,8070,8120,8120,8070,8157
20241203,121900,20672897430,8100,8120,8130,8090,8680
20241203,121800,20602509190,8120,8130,8150,8110,7813
20241203,121700,20539019580,8140,8110,8150,8080,18579
20241203,121600,20388217140,8100,8090,8140,8070,19281
20241203,121500,20231794610,8080,8100,8120,8020,59661
20241203,121400,19750758650,8120,8130,8140,8080,31165
20241203,121300,19498367760,8110,8210,8220,8100,83699
20241203,121200,18815990830,8210,8220,8250,8210,24949
20241203,121100,18610809500,8220,8230,8280,8210,32657
20241203,121000,18341828980,8230,8240,8290,8220,38248
20241203,120900,18026269200,8260,8290,8330,8230,54732
20241203,120800,17573703780,8290,8270,8390,8250,93798
20241203,120700,16792467620,8270,8400,8400,8240,123258
20241203,120600,15770685740,8390,8320,8450,8310,175659
20241203,120500,14299512790,8330,8320,8390,8300,185728
20241203,120400,12749689050,8320,8170,8340,8150,145354
20241203,120300,11545990360,8170,8180,8190,8130,20085
20241203,120200,11381976980,8180,8160,8220,8100,75143
20241203,120100,10769055770,8160,8120,8160,8100,11505
20241203,120000,10675364390,8090,8100,8130,8090,1704
20241203,115900,10661557170,8100,8110,8130,8100,1436
20241203,115800,10649909360,8110,8090,8110,8080,1559
20241203,115700,10637279490,8090,8130,8140,8090,9250
20241203,115600,10562209070,8130,8100,8130,8090,4085
20241203,115500,10529056500,8100,8090,8110,8080,1744
20241203,115400,10514933770,8090,8100,8100,8080,1798
20241203,115300,10500392680,8100,8110,8110,8090,929
20241203,115200,10492866550,8100,8070,8100,8070,4126
20241203,115100,10459463070,8070,8070,8090,8070,902
20241203,115000,10452183890,8070,8060,8090,8060,2233
20241203,114900,10434133290,8090,8090,8100,8050,1698
20241203,114800,10420403470,8090,8050,8090,8050,2172
20241203,114700,10402863610,8040,8070,8070,8030,2557
20241203,114600,10382297730,8040,8040,8070,8030,6546
20241203,114500,10329663100,8040,8070,8070,8040,4837
20241203,114400,10290710050,8070,8070,8090,8070,3246
20241203,114300,10264506810,8080,8070,8080,8070,656
20241203,114200,10259209990,8090,8090,8090,8070,338
20241203,114100,10256476940,8100,8070,8100,8070,3071
20241203,114000,10231618970,8090,8080,8090,8070,2000
20241203,113900,10215463010,8080,8090,8110,8080,544
20241203,113800,10211062730,8090,8070,8110,8070,1574
20241203,113700,10198322630,8090,8090,8090,8060,1744
20241203,113600,10184260220,8060,8100,8110,8060,4829
20241203,113500,10145223500,8110,8120,8130,8100,6896
20241203,113400,10089259660,8120,8090,8140,8080,13180
20241203,113300,9982220840,8090,8100,8110,8080,4452
20241203,113200,9946170290,8100,8060,8110,8060,9081
20241203,113100,9872714410,8050,8060,8060,8050,2783
20241203,113000,9850296410,8060,8070,8070,8060,1209
20241203,112900,9840544420,8070,8060,8080,8050,3660
20241203,112800,9811017520,8060,8060,8070,8050,2181
20241203,112700,9793444440,8060,8040,8070,8040,1335
20241203,112600,9782690780,8040,8030,8050,8030,695
20241203,112500,9777102300,8040,8050,8050,8030,1386
20241203,112400,9765952510,8030,8060,8060,8020,2191
20241203,112300,9748356650,8070,8060,8070,8030,2665
20241203,112200,9726916530,8060,8070,8080,8050,7954
20241203,112100,9662736210,8070,8020,8070,8020,6659
20241203,112000,9609082680,8020,8030,8050,8020,2086
20241203,111900,9592319640,8020,8020,8030,8010,886
20241203,111800,9585213580,8020,7980,8040,7980,3598
20241203,111700,9556366400,7990,7990,7990,7980,422
20241203,111600,9552995500,7990,7980,8000,7980,1128
20241203,111500,9543991850,7980,7990,8000,7980,1735
20241203,111400,9530130630,7980,7990,7990,7980,639
20241203,111300,9525025680,7990,7990,7990,7990,70
20241203,111200,9524466380,8000,7980,8000,7970,2769
20241203,111100,9502344760,7980,7980,7990,7980,1362
20241203,111000,9491470280,7970,7980,7980,7970,5238
20241203,110900,9449718250,7980,7980,7980,7980,1658
20241203,110800,9436487410,7980,7990,7990,7970,1048
20241203,110700,9428124650,7980,7980,7980,7960,1879
20241203,110600,9413136940,7980,7960,7980,7960,4836
20241203,110500,9374611010,7960,7970,7970,7960,559
20241203,110400,9370160080,7970,7970,7970,7960,4155
20241203,110300,9337073620,7970,7970,7970,7960,5170
20241203,110200,9295891040,7970,7980,7990,7970,3794
20241203,110100,9265615880,7990,8000,8000,7990,1819
20241203,110000,9251080370,7990,7990,7990,7990,1673
20241203,105900,9237713100,7990,8000,8000,7990,1514
20241203,105800,9225602160,8010,8010,8010,8010,192
20241203,105700,9224064240,8010,8000,8010,8000,165
20241203,105600,9222743810,8000,8000,8000,8000,127
20241203,105500,9221727810,8000,8000,8000,7990,1086
20241203,105400,9213043910,7990,8000,8020,7990,634
20241203,105300,9207972420,8010,8000,8010,8000,900
20241203,105200,9200771250,8000,7980,8000,7980,196
20241203,105100,9199204060,7980,7980,7990,7980,967
20241203,105000,9191487300,7980,8010,8020,7980,4136
20241203,104900,9158456110,8010,8030,8040,8000,6697
20241203,104800,9104813170,8030,8050,8050,8030,231
20241203,104700,9102957380,8050,8050,8050,8020,2163
20241203,104600,9085562600,8050,8030,8060,8030,1725
20241203,104500,9071688640,8030,8030,8050,8020,1713
20241203,104400,9057924320,8050,8010,8050,8000,2120
20241203,104300,9040887570,8010,8090,8090,8010,3350
20241203,104200,9013894700,8070,7990,8090,7980,10916
20241203,104100,8926161080,7990,7980,7990,7980,467
20241203,104000,8922430570,7980,7980,8000,7960,1589
20241203,103900,8909765510,7990,7990,8000,7980,1005
20241203,103800,8901739820,7990,7970,7990,7970,2030
20241203,103700,8885549220,7970,7970,7980,7970,494
20241203,103600,8881611330,7970,7980,8000,7970,2477
20241203,103500,8861851810,8000,7980,8000,7970,1033
20241203,103400,8853608660,7990,7990,7990,7990,1065
20241203,103300,8845099310,8000,8000,8010,8000,2608
20241203,103200,8824234160,7980,7980,8010,7970,736
20241203,103100,8818366070,7970,7990,8000,7970,2149
20241203,103000,8801210130,8000,8010,8020,7990,9318
20241203,102900,8726622640,8020,8020,8020,8000,1767
20241203,102800,8712459240,8000,8010,8010,8000,1512
20241203,102700,8700352210,8000,7990,8010,7990,2504
20241203,102600,8680320240,8000,7980,8000,7980,917
20241203,102500,8673000240,7980,7970,7980,7960,370
20241203,102400,8670051140,7970,7970,7970,7960,1672
20241203,102300,8656737550,7970,7980,7980,7970,2725
20241203,102200,8634999730,8000,7970,8000,7970,2012
20241203,102100,8618946240,8000,8020,8020,7970,3993
20241203,102000,8587068900,8020,8000,8020,7990,1199
20241203,101900,8577464420,7990,8010,8010,7980,1197
20241203,101800,8567901170,8010,7970,8010,7970,2057
20241203,101700,8551483420,7970,7980,7990,7960,3434
20241203,101600,8524116670,7980,7980,7980,7960,7763
20241203,101500,8462222110,7980,8000,8010,7980,3149
20241203,101400,8437053600,8010,8010,8020,8000,2270
20241203,101300,8418868600,8020,8040,8040,8010,4269
20241203,101200,8384644730,8040,8030,8050,8010,6512
20241203,101100,8332363510,8030,8020,8030,8020,220
20241203,101000,8330597660,8030,8010,8040,8010,2326
20241203,100900,8311934810,8020,7970,8020,7970,1598
20241203,100800,8299138360,8020,8000,8020,7960,2557
20241203,100700,8278727640,7970,8020,8020,7970,4094
20241203,100600,8245952100,8030,7960,8050,7940,9368
20241203,100500,8171136870,7960,7960,7970,7950,3884
20241203,100400,8140222060,7950,7990,7990,7950,13038
20241203,100300,8036351280,7990,7970,8000,7970,887
20241203,100200,8029270710,7990,8030,8030,7970,9953
20241203,100100,7949743880,8010,7980,8030,7980,6759
20241203,100000,7895641680,7970,7990,8010,7970,9194
20241203,095900,7822268450,7990,8020,8020,7970,23566
20241203,095800,7633822430,8010,8020,8030,8010,7714
20241203,095700,7571999960,8020,8070,8080,8000,19912
20241203,095600,7412039860,8060,8080,8080,8030,17964
20241203,095500,7267341280,8080,8160,8180,8080,43526
20241203,095400,6913888690,8180,8230,8240,8080,91743
20241203,095300,6165399410,8220,7990,8260,7990,104735
20241203,095200,5310140480,8010,8010,8020,7990,1259
20241203,095100,5300062240,8010,8020,8020,8000,790
20241203,095000,5293728080,8020,8000,8020,8000,6177
20241203,094900,5244310860,7990,7990,8030,7990,2946
20241203,094800,5220709060,7980,7990,8040,7970,6235
20241203,094700,5170791450,8020,7970,8050,7960,9090
20241203,094600,5097947580,7970,8000,8020,7970,4453
20241203,094500,5062343830,8020,8030,8030,8000,1994
20241203,094400,5046360430,8030,8020,8050,8010,6132
20241203,094300,4997083200,8020,8000,8020,8000,1512
20241203,094200,4984974470,8010,8010,8010,8000,1288
20241203,094100,4974663650,8030,8000,8030,7980,6998
20241203,094000,4918702390,7990,8010,8010,7980,1554
20241203,093900,4906281560,8010,7990,8020,7990,6636
20241203,093800,4853164340,7980,7940,7990,7940,1371
20241203,093700,4842247580,7940,7950,7950,7940,4701
20241203,093600,4804908510,7950,7940,7960,7920,3335
20241203,093500,4778459010,7930,7950,8000,7930,7707
20241203,093400,4717225850,7950,7950,8000,7940,9663
20241203,093300,4640356400,7950,7950,7970,7940,4444
20241203,093200,4605013710,7950,7990,7990,7950,3993
20241203,093100,4573179460,7980,8000,8040,7960,8573
20241203,093000,4504683030,7970,8020,8020,7970,3131
20241203,092900,4479678530,8020,7980,8020,7980,4743
20241203,092800,4441748760,7980,8000,8020,7980,7782
20241203,092700,4379539020,8000,7970,8020,7970,1887
20241203,092600,4364445430,7970,8030,8040,7970,6099
20241203,092500,4315648120,8040,8040,8050,8020,3396
20241203,092400,4288366250,8040,8050,8050,8030,1712
20241203,092300,4274599070,8050,8040,8070,8010,13433
20241203,092200,4166399920,8050,7990,8050,7970,8059
20241203,092100,4101775060,7990,7950,8020,7930,3994
20241203,092000,4069984920,7960,7950,7970,7930,4816
20241203,091900,4031692980,7940,7970,7980,7940,13925
20241203,091800,3920945660,7980,8000,8020,7980,8960
20241203,091700,3849373650,8000,8000,8060,8000,10056
20241203,091600,3768653490,8000,8030,8040,8000,13285
20241203,091500,3662252340,8030,8040,8050,8030,6522
20241203,091400,3609832630,8040,8020,8060,8020,5099
20241203,091300,3568811510,8020,8000,8060,8000,5869
20241203,091200,3521833320,8000,8070,8070,8000,14661
20241203,091100,3404159860,8070,8050,8080,8030,11904
20241203,091000,3308230170,8050,8010,8060,8010,15140
20241203,090900,3186672510,8010,8040,8040,7990,5935
20241203,090800,3139182790,8040,8030,8050,7990,9731
20241203,090700,3061257270,8030,8020,8090,7980,22361
20241203,090600,2881646200,8020,8060,8080,8020,31575
20241203,090500,2627471820,8050,8070,8090,8010,23113
20241203,090400,2441556000,8060,7940,8100,7940,32044
20241203,090300,2184800140,7960,7980,8040,7940,30142
20241203,090200,1944137790,7980,8020,8030,7900,50614
20241203,090100,1540455210,8020,7890,8140,7890,127167
20241203,090000,521818790,7890,7870,7920,7860,58232