stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,214300,3900335900,7090,7090,7090,7090,12867
20241205,214200,3900335900,7090,7090,7090,7090,0
20241205,214100,3900335900,7090,7090,7090,7090,0
20241205,214000,3900335900,7090,7090,7090,7090,0
20241205,213900,3900335900,7090,7090,7090,7090,0
20241205,213800,3900335900,7090,7090,7090,7090,0
20241205,213700,3900335900,7090,7090,7090,7090,0
20241205,213600,3900335900,7090,7090,7090,7090,0
20241205,213500,3900335900,7090,7090,7090,7090,0
20241205,213400,3900335900,7090,7090,7090,7090,0
20241205,213300,3900335900,7090,7090,7090,7090,0
20241205,213200,3900335900,7090,7090,7090,7090,0
20241205,213100,3900335900,7090,7090,7090,7090,0
20241205,213000,3900335900,7090,7090,7090,7090,0
20241205,212900,3900335900,7090,7090,7090,7090,0
20241205,212800,3900335900,7090,7090,7090,7090,0
20241205,212700,3900335900,7090,7090,7090,7090,0
20241205,212600,3900335900,7090,7090,7090,7090,0
20241205,212500,3900335900,7090,7090,7090,7090,0
20241205,212400,3900335900,7090,7090,7090,7090,0
20241205,212300,3900335900,7090,7090,7090,7090,0
20241205,212200,3900335900,7090,7090,7090,7090,0
20241205,212100,3900335900,7090,7090,7090,7090,0
20241205,212000,3900335900,7090,7090,7090,7090,0
20241205,211900,3900335900,7090,7090,7090,7090,0
20241205,211800,3900335900,7090,7090,7090,7090,0
20241205,211700,3900335900,7090,7090,7090,7090,0
20241205,211600,3900335900,7090,7090,7090,7090,0
20241205,211500,3900335900,7090,7090,7090,7090,0
20241205,211400,3900335900,7090,7090,7090,7090,0
20241205,211300,3900335900,7090,7090,7090,7090,12867
20241205,211200,3900335900,7090,7090,7090,7090,0
20241205,211100,3900335900,7090,7090,7090,7090,0
20241205,211000,3900335900,7090,7090,7090,7090,0
20241205,210900,3900335900,7090,7090,7090,7090,0
20241205,210800,3900335900,7090,7090,7090,7090,0
20241205,210700,3900335900,7090,7090,7090,7090,0
20241205,210600,3900335900,7090,7090,7090,7090,0
20241205,210500,3900335900,7090,7090,7090,7090,0
20241205,210400,3900335900,7090,7090,7090,7090,0
20241205,210300,3900335900,7090,7090,7090,7090,0
20241205,210200,3900335900,7090,7090,7090,7090,0
20241205,210100,3900335900,7090,7090,7090,7090,0
20241205,210000,3900335900,7090,7090,7090,7090,0
20241205,205900,3900335900,7090,7090,7090,7090,0
20241205,205800,3900335900,7090,7090,7090,7090,0
20241205,205700,3900335900,7090,7090,7090,7090,0
20241205,205600,3900335900,7090,7090,7090,7090,0
20241205,205500,3900335900,7090,7090,7090,7090,0
20241205,205400,3900335900,7090,7090,7090,7090,0
20241205,205300,3900335900,7090,7090,7090,7090,0
20241205,205200,3900335900,7090,7090,7090,7090,0
20241205,205100,3900335900,7090,7090,7090,7090,0
20241205,205000,3900335900,7090,7090,7090,7090,0
20241205,204900,3900335900,7090,7090,7090,7090,0
20241205,204800,3900335900,7090,7090,7090,7090,0
20241205,204700,3900335900,7090,7090,7090,7090,0
20241205,204600,3900335900,7090,7090,7090,7090,0
20241205,204500,3900335900,7090,7090,7090,7090,0
20241205,204400,3900335900,7090,7090,7090,7090,0
20241205,204300,3900335900,7090,7090,7090,7090,12867
20241205,204200,3900335900,7090,7090,7090,7090,0
20241205,204100,3900335900,7090,7090,7090,7090,0
20241205,204000,3900335900,7090,7090,7090,7090,0
20241205,203900,3900335900,7090,7090,7090,7090,0
20241205,203800,3900335900,7090,7090,7090,7090,0
20241205,203700,3900335900,7090,7090,7090,7090,0
20241205,203600,3900335900,7090,7090,7090,7090,0
20241205,203500,3900335900,7090,7090,7090,7090,0
20241205,203400,3900335900,7090,7090,7090,7090,0
20241205,203300,3900335900,7090,7090,7090,7090,0
20241205,203200,3900335900,7090,7090,7090,7090,0
20241205,203100,3900335900,7090,7090,7090,7090,0
20241205,203000,3900335900,7090,7090,7090,7090,0
20241205,202900,3900335900,7090,7090,7090,7090,0
20241205,202800,3900335900,7090,7090,7090,7090,0
20241205,202700,3900335900,7090,7090,7090,7090,0
20241205,202600,3900335900,7090,7090,7090,7090,0
20241205,202500,3900335900,7090,7090,7090,7090,0
20241205,202400,3900335900,7090,7090,7090,7090,0
20241205,202300,3900335900,7090,7090,7090,7090,0
20241205,202200,3900335900,7090,7090,7090,7090,0
20241205,202100,3900335900,7090,7090,7090,7090,0
20241205,202000,3900335900,7090,7090,7090,7090,0
20241205,201900,3900335900,7090,7090,7090,7090,0
20241205,201800,3900335900,7090,7090,7090,7090,0
20241205,201700,3900335900,7090,7090,7090,7090,0
20241205,201600,3900335900,7090,7090,7090,7090,0
20241205,201500,3900335900,7090,7090,7090,7090,0
20241205,201400,3900335900,7090,7090,7090,7090,0
20241205,201300,3900335900,7090,7090,7090,7090,12867
20241205,201200,3900335900,7090,7090,7090,7090,0
20241205,201100,3900335900,7090,7090,7090,7090,0
20241205,201000,3900335900,7090,7090,7090,7090,0
20241205,200900,3900335900,7090,7090,7090,7090,0
20241205,200800,3900335900,7090,7090,7090,7090,0
20241205,200700,3900335900,7090,7090,7090,7090,0
20241205,200600,3900335900,7090,7090,7090,7090,0
20241205,200500,3900335900,7090,7090,7090,7090,0
20241205,200400,3900335900,7090,7090,7090,7090,0
20241205,200300,3900335900,7090,7090,7090,7090,0
20241205,200200,3900335900,7090,7090,7090,7090,0
20241205,200100,3900335900,7090,7090,7090,7090,0
20241205,200000,3900335900,7090,7090,7090,7090,0
20241205,195900,3900335900,7090,7090,7090,7090,0
20241205,195800,3900335900,7090,7090,7090,7090,0
20241205,195700,3900335900,7090,7090,7090,7090,0
20241205,195600,3900335900,7090,7090,7090,7090,0
20241205,195500,3900335900,7090,7090,7090,7090,0
20241205,195400,3900335900,7090,7090,7090,7090,0
20241205,195300,3900335900,7090,7090,7090,7090,0
20241205,195200,3900335900,7090,7090,7090,7090,0
20241205,195100,3900335900,7090,7090,7090,7090,0
20241205,195000,3900335900,7090,7090,7090,7090,0
20241205,194900,3900335900,7090,7090,7090,7090,0
20241205,194800,3900335900,7090,7090,7090,7090,0
20241205,194700,3900335900,7090,7090,7090,7090,0
20241205,194600,3900335900,7090,7090,7090,7090,0
20241205,194500,3900335900,7090,7090,7090,7090,0
20241205,194400,3900335900,7090,7090,7090,7090,0
20241205,194300,3900335900,7090,7090,7090,7090,12867
20241205,194200,3900335900,7090,7090,7090,7090,0
20241205,194100,3900335900,7090,7090,7090,7090,0
20241205,194000,3900335900,7090,7090,7090,7090,0
20241205,193900,3900335900,7090,7090,7090,7090,0
20241205,193800,3900335900,7090,7090,7090,7090,0
20241205,193700,3900335900,7090,7090,7090,7090,0
20241205,193600,3900335900,7090,7090,7090,7090,0
20241205,193500,3900335900,7090,7090,7090,7090,0
20241205,193400,3900335900,7090,7090,7090,7090,0
20241205,193300,3900335900,7090,7090,7090,7090,0
20241205,193200,3900335900,7090,7090,7090,7090,0
20241205,193100,3900335900,7090,7090,7090,7090,0
20241205,193000,3900335900,7090,7090,7090,7090,0
20241205,192900,3900335900,7090,7090,7090,7090,0
20241205,192800,3900335900,7090,7090,7090,7090,0
20241205,192700,3900335900,7090,7090,7090,7090,0
20241205,192600,3900335900,7090,7090,7090,7090,0
20241205,192500,3900335900,7090,7090,7090,7090,0
20241205,192400,3900335900,7090,7090,7090,7090,0
20241205,192300,3900335900,7090,7090,7090,7090,0
20241205,192200,3900335900,7090,7090,7090,7090,0
20241205,192100,3900335900,7090,7090,7090,7090,0
20241205,192000,3900335900,7090,7090,7090,7090,0
20241205,191900,3900335900,7090,7090,7090,7090,0
20241205,191800,3900335900,7090,7090,7090,7090,0
20241205,191700,3900335900,7090,7090,7090,7090,0
20241205,191600,3900335900,7090,7090,7090,7090,0
20241205,191500,3900335900,7090,7090,7090,7090,0
20241205,191400,3900335900,7090,7090,7090,7090,0
20241205,191300,3900335900,7090,7090,7090,7090,12867
20241205,191200,3900335900,7090,7090,7090,7090,0
20241205,191100,3900335900,7090,7090,7090,7090,0
20241205,191000,3900335900,7090,7090,7090,7090,0
20241205,190900,3900335900,7090,7090,7090,7090,0
20241205,190800,3900335900,7090,7090,7090,7090,0
20241205,190700,3900335900,7090,7090,7090,7090,0
20241205,190600,3900335900,7090,7090,7090,7090,0
20241205,190500,3900335900,7090,7090,7090,7090,0
20241205,190400,3900335900,7090,7090,7090,7090,0
20241205,190300,3900335900,7090,7090,7090,7090,0
20241205,190200,3900335900,7090,7090,7090,7090,0
20241205,190100,3900335900,7090,7090,7090,7090,0
20241205,190000,3900335900,7090,7090,7090,7090,0
20241205,185900,3900335900,7090,7090,7090,7090,0
20241205,185800,3900335900,7090,7090,7090,7090,0
20241205,185700,3900335900,7090,7090,7090,7090,0
20241205,185600,3900335900,7090,7090,7090,7090,0
20241205,185500,3900335900,7090,7090,7090,7090,0
20241205,185400,3900335900,7090,7090,7090,7090,0
20241205,185300,3900335900,7090,7090,7090,7090,0
20241205,185200,3900335900,7090,7090,7090,7090,0
20241205,185100,3900335900,7090,7090,7090,7090,0
20241205,185000,3900335900,7090,7090,7090,7090,0
20241205,184900,3900335900,7090,7090,7090,7090,0
20241205,184800,3900335900,7090,7090,7090,7090,0
20241205,184700,3900335900,7090,7090,7090,7090,0
20241205,184600,3900335900,7090,7090,7090,7090,0
20241205,184500,3900335900,7090,7090,7090,7090,0
20241205,184400,3900335900,7090,7090,7090,7090,0
20241205,184300,3900335900,7090,7090,7090,7090,12867
20241205,184200,3900335900,7090,7090,7090,7090,0
20241205,184100,3900335900,7090,7090,7090,7090,0
20241205,184000,3900335900,7090,7090,7090,7090,0
20241205,183900,3900335900,7090,7090,7090,7090,0
20241205,183800,3900335900,7090,7090,7090,7090,0
20241205,183700,3900335900,7090,7090,7090,7090,0
20241205,183600,3900335900,7090,7090,7090,7090,0
20241205,183500,3900335900,7090,7090,7090,7090,0
20241205,183400,3900335900,7090,7090,7090,7090,0
20241205,183300,3900335900,7090,7090,7090,7090,0
20241205,183200,3900335900,7090,7090,7090,7090,0
20241205,183100,3900335900,7090,7090,7090,7090,0
20241205,183000,3900335900,7090,7090,7090,7090,0
20241205,182900,3900335900,7090,7090,7090,7090,0
20241205,182800,3900335900,7090,7090,7090,7090,0
20241205,182700,3900335900,7090,7090,7090,7090,0
20241205,182600,3900335900,7090,7090,7090,7090,0
20241205,182500,3900335900,7090,7090,7090,7090,0
20241205,182400,3900335900,7090,7090,7090,7090,0
20241205,182300,3900335900,7090,7090,7090,7090,0
20241205,182200,3900335900,7090,7090,7090,7090,0
20241205,182100,3900335900,7090,7090,7090,7090,0
20241205,182000,3900335900,7090,7090,7090,7090,0
20241205,181900,3900335900,7090,7090,7090,7090,0
20241205,181800,3900335900,7090,7090,7090,7090,0
20241205,181700,3900335900,7090,7090,7090,7090,0
20241205,181600,3900335900,7090,7090,7090,7090,0
20241205,181500,3900335900,7090,7090,7090,7090,0
20241205,181400,3900335900,7090,7090,7090,7090,0
20241205,181300,3900335900,7090,7090,7090,7090,12867
20241205,181200,3900335900,7090,7090,7090,7090,0
20241205,181100,3900335900,7090,7090,7090,7090,0
20241205,181000,3900335900,7090,7090,7090,7090,0
20241205,180900,3900335900,7090,7090,7090,7090,0
20241205,180800,3900335900,7090,7090,7090,7090,0
20241205,180700,3900335900,7090,7090,7090,7090,0
20241205,180600,3900335900,7090,7090,7090,7090,0
20241205,180500,3900335900,7090,7090,7090,7090,0
20241205,180400,3900335900,7090,7090,7090,7090,0
20241205,180300,3900335900,7090,7090,7090,7090,0
20241205,180200,3900335900,7090,7090,7090,7090,0
20241205,180100,3900335900,7090,7090,7090,7090,0
20241205,180000,3900335900,7090,7090,7090,7090,0
20241205,175900,3900335900,7090,7090,7090,7090,0
20241205,175800,3900335900,7090,7090,7090,7090,0
20241205,175700,3900335900,7090,7090,7090,7090,0
20241205,175600,3900335900,7090,7090,7090,7090,0
20241205,175500,3900335900,7090,7090,7090,7090,0
20241205,175400,3900335900,7090,7090,7090,7090,0
20241205,175300,3900335900,7090,7090,7090,7090,0
20241205,175200,3900335900,7090,7090,7090,7090,0
20241205,175100,3900335900,7090,7090,7090,7090,0
20241205,175000,3900335900,7090,7090,7090,7090,0
20241205,174900,3900335900,7090,7090,7090,7090,0
20241205,174800,3900335900,7090,7090,7090,7090,0
20241205,174700,3900335900,7090,7090,7090,7090,0
20241205,174600,3900335900,7090,7090,7090,7090,0
20241205,174500,3900335900,7090,7090,7090,7090,0
20241205,174400,3900335900,7090,7090,7090,7090,0
20241205,174300,3900335900,7090,7090,7090,7090,12867
20241205,174200,3900335900,7090,7090,7090,7090,0
20241205,174100,3900335900,7090,7090,7090,7090,0
20241205,174000,3900335900,7090,7090,7090,7090,0
20241205,173900,3900335900,7090,7090,7090,7090,0
20241205,173800,3900335900,7090,7090,7090,7090,0
20241205,173700,3900335900,7090,7090,7090,7090,0
20241205,173600,3900335900,7090,7090,7090,7090,0
20241205,173500,3900335900,7090,7090,7090,7090,0
20241205,173400,3900335900,7090,7090,7090,7090,0
20241205,173300,3900335900,7090,7090,7090,7090,0
20241205,173200,3900335900,7090,7090,7090,7090,0
20241205,173100,3900335900,7090,7090,7090,7090,0
20241205,173000,3900335900,7090,7090,7090,7090,0
20241205,172900,3900335900,7090,7090,7090,7090,0
20241205,172800,3900335900,7090,7090,7090,7090,0
20241205,172700,3900335900,7090,7090,7090,7090,0
20241205,172600,3900335900,7090,7090,7090,7090,0
20241205,172500,3900335900,7090,7090,7090,7090,0
20241205,172400,3900335900,7090,7090,7090,7090,0
20241205,172300,3900335900,7090,7090,7090,7090,0
20241205,172200,3900335900,7090,7090,7090,7090,0
20241205,172100,3900335900,7090,7090,7090,7090,0
20241205,172000,3900335900,7090,7090,7090,7090,0
20241205,171900,3900335900,7090,7090,7090,7090,0
20241205,171800,3900335900,7090,7090,7090,7090,0
20241205,171700,3900335900,7090,7090,7090,7090,0
20241205,171600,3900335900,7090,7090,7090,7090,0
20241205,171500,3900335900,7090,7090,7090,7090,0
20241205,171400,3900335900,7090,7090,7090,7090,0
20241205,171300,3900335900,7090,7090,7090,7090,12867
20241205,171200,3900335900,7090,7090,7090,7090,0
20241205,171100,3900335900,7090,7090,7090,7090,0
20241205,171000,3900335900,7090,7090,7090,7090,0
20241205,170900,3900335900,7090,7090,7090,7090,0
20241205,170800,3900335900,7090,7090,7090,7090,0
20241205,170700,3900335900,7090,7090,7090,7090,0
20241205,170600,3900335900,7090,7090,7090,7090,0
20241205,170500,3900335900,7090,7090,7090,7090,0
20241205,170400,3900335900,7090,7090,7090,7090,0
20241205,170300,3900335900,7090,7090,7090,7090,0
20241205,170200,3900335900,7090,7090,7090,7090,0
20241205,170100,3900335900,7090,7090,7090,7090,0
20241205,170000,3900335900,7090,7090,7090,7090,0
20241205,165900,3900335900,7090,7090,7090,7090,0
20241205,165800,3900335900,7090,7090,7090,7090,0
20241205,165700,3900335900,7090,7090,7090,7090,0
20241205,165600,3900335900,7090,7090,7090,7090,0
20241205,165500,3900335900,7090,7090,7090,7090,0
20241205,165400,3900335900,7090,7090,7090,7090,0
20241205,165300,3900335900,7090,7090,7090,7090,0
20241205,165200,3900335900,7090,7090,7090,7090,0
20241205,165100,3900335900,7090,7090,7090,7090,0
20241205,165000,3900335900,7090,7090,7090,7090,0
20241205,164900,3900335900,7090,7090,7090,7090,0
20241205,164800,3900335900,7090,7090,7090,7090,0
20241205,164700,3900335900,7090,7090,7090,7090,0
20241205,164600,3900335900,7090,7090,7090,7090,0
20241205,164500,3900335900,7090,7090,7090,7090,0
20241205,164400,3900335900,7090,7090,7090,7090,0
20241205,164300,3900335900,7090,7090,7090,7090,12867
20241205,164200,3900335900,7090,7090,7090,7090,0
20241205,164100,3900335900,7090,7090,7090,7090,0
20241205,164000,3900335900,7090,7090,7090,7090,0
20241205,163900,3900335900,7090,7090,7090,7090,0
20241205,163800,3900335900,7090,7090,7090,7090,0
20241205,163700,3900335900,7090,7090,7090,7090,0
20241205,163600,3900335900,7090,7090,7090,7090,0
20241205,163500,3900335900,7090,7090,7090,7090,0
20241205,163400,3900335900,7090,7090,7090,7090,0
20241205,163300,3900335900,7090,7090,7090,7090,0
20241205,163200,3900335900,7090,7090,7090,7090,0
20241205,163100,3900335900,7090,7090,7090,7090,0
20241205,163000,3900335900,7090,7090,7090,7090,0
20241205,162900,3900335900,7090,7090,7090,7090,0
20241205,162800,3900335900,7090,7090,7090,7090,0
20241205,162700,3900335900,7090,7090,7090,7090,0
20241205,162600,3900335900,7090,7090,7090,7090,0
20241205,162500,3900335900,7090,7090,7090,7090,0
20241205,162400,3900335900,7090,7090,7090,7090,0
20241205,162300,3900335900,7090,7090,7090,7090,0
20241205,162200,3900335900,7090,7090,7090,7090,0
20241205,162100,3900335900,7090,7090,7090,7090,0
20241205,162000,3900335900,7090,7090,7090,7090,0
20241205,161900,3900335900,7090,7090,7090,7090,0
20241205,161800,3900335900,7090,7090,7090,7090,0
20241205,161700,3900335900,7090,7090,7090,7090,0
20241205,161600,3900335900,7090,7090,7090,7090,0
20241205,161500,3900335900,7090,7090,7090,7090,0
20241205,161400,3900335900,7090,7090,7090,7090,0
20241205,161300,3900335900,7090,7090,7090,7090,12867
20241205,161200,3900335900,7090,7090,7090,7090,0
20241205,161100,3900335900,7090,7090,7090,7090,0
20241205,161000,3900335900,7090,7090,7090,7090,0
20241205,160900,3900335900,7090,7090,7090,7090,0
20241205,160800,3900335900,7090,7090,7090,7090,0
20241205,160700,3900335900,7090,7090,7090,7090,0
20241205,160600,3900335900,7090,7090,7090,7090,0
20241205,160500,3900335900,7090,7090,7090,7090,0
20241205,160400,3900335900,7090,7090,7090,7090,0
20241205,160300,3900335900,7090,7090,7090,7090,0
20241205,160200,3900335900,7090,7090,7090,7090,0
20241205,160100,3900335900,7090,7090,7090,7090,0
20241205,160000,3900335900,7090,7090,7090,7090,0
20241205,155900,3900335900,7090,7090,7090,7090,0
20241205,155800,3900335900,7090,7090,7090,7090,0
20241205,155700,3900335900,7090,7090,7090,7090,0
20241205,155600,3900335900,7090,7090,7090,7090,0
20241205,155500,3900335900,7090,7090,7090,7090,0
20241205,155400,3900335900,7090,7090,7090,7090,0
20241205,155300,3900335900,7090,7090,7090,7090,0
20241205,155200,3900335900,7090,7090,7090,7090,0
20241205,155100,3900335900,7090,7090,7090,7090,0
20241205,155000,3900335900,7090,7090,7090,7090,0
20241205,154900,3900335900,7090,7090,7090,7090,0
20241205,154800,3900335900,7090,7090,7090,7090,0
20241205,154700,3900335900,7090,7090,7090,7090,0
20241205,154600,3900335900,7090,7090,7090,7090,0
20241205,154500,3900335900,7090,7090,7090,7090,0
20241205,154400,3900335900,7090,7090,7090,7090,0
20241205,154300,3900335900,7090,7090,7090,7090,12867
20241205,154200,3900335900,7090,7090,7090,7090,0
20241205,154100,3900335900,7090,7090,7090,7090,0
20241205,154000,3900335900,7090,7090,7090,7090,0
20241205,153900,3900335900,7090,7090,7090,7090,0
20241205,153800,3900335900,7090,7090,7090,7090,0
20241205,153700,3900335900,7090,7090,7090,7090,0
20241205,153600,3900335900,7090,7090,7090,7090,0
20241205,153500,3900335900,7090,7090,7090,7090,0
20241205,153400,3900335900,7090,7090,7090,7090,0
20241205,153300,3900335900,7090,7090,7090,7090,0
20241205,153200,3900335900,7090,7090,7090,7090,0
20241205,153100,3900335900,7090,7090,7090,7090,0
20241205,153000,3900335900,7090,7090,7090,7090,12867
20241205,152900,3809108870,7090,7090,7090,7090,0
20241205,152800,3809108870,7090,7090,7090,7090,0
20241205,152700,3809108870,7090,7090,7090,7090,0
20241205,152600,3809108870,7090,7090,7090,7090,0
20241205,152500,3809108870,7090,7090,7090,7090,0
20241205,152400,3809108870,7090,7090,7090,7090,0
20241205,152300,3809108870,7090,7090,7090,7090,0
20241205,152200,3809108870,7090,7090,7090,7090,0
20241205,152100,3809108870,7090,7090,7090,7090,0
20241205,152000,3809108870,7090,7090,7090,7090,0
20241205,151900,3809108870,7090,7090,7100,7070,2425
20241205,151800,3791942560,7080,7090,7100,7070,2310
20241205,151700,3775559830,7090,7090,7100,7090,303
20241205,151600,3773411550,7100,7090,7100,7080,2541
20241205,151500,3755391410,7100,7100,7100,7090,449
20241205,151400,3752207610,7100,7100,7100,7090,2544
20241205,151300,3734158280,7100,7110,7110,7090,1617
20241205,151200,3722675030,7110,7080,7110,7080,1187
20241205,151100,3714260580,7090,7090,7090,7070,730
20241205,151000,3709086100,7090,7090,7100,7060,2475
20241205,150900,3691576240,7100,7090,7100,7090,425
20241205,150800,3688560740,7090,7100,7100,7090,124
20241205,150700,3687681570,7090,7090,7100,7090,563
20241205,150600,3683689870,7090,7080,7100,7080,293
20241205,150500,3681614050,7100,7100,7100,7090,647
20241205,150400,3677021350,7110,7130,7130,7110,599
20241205,150300,3672759620,7130,7140,7140,7110,444
20241205,150200,3669593840,7140,7130,7140,7120,849
20241205,150100,3663532410,7140,7120,7140,7120,536
20241205,150000,3659711310,7120,7080,7120,7080,1115
20241205,145900,3651797800,7090,7070,7090,7070,791
20241205,145800,3646205250,7070,7080,7100,7070,401
20241205,145700,3643366170,7090,7100,7100,7090,309
20241205,145600,3641174960,7100,7100,7100,7090,1315
20241205,145500,3631849250,7100,7090,7100,7090,1150
20241205,145400,3623694650,7090,7110,7110,7090,58
20241205,145300,3623282360,7110,7070,7110,7050,840
20241205,145200,3617335240,7070,7050,7080,7040,836
20241205,145100,3611442360,7050,7070,7080,7040,3189
20241205,145000,3588958010,7060,7070,7070,7050,580
20241205,144900,3584861400,7070,7080,7080,7050,6579
20241205,144800,3538397370,7080,7080,7090,7070,1798
20241205,144700,3525669420,7080,7090,7110,7080,2685
20241205,144600,3506639820,7100,7100,7110,7100,2055
20241205,144500,3492048740,7100,7110,7120,7100,2731
20241205,144400,3472655500,7110,7130,7130,7110,3048
20241205,144300,3450966200,7130,7130,7130,7130,1813
20241205,144200,3438039510,7130,7140,7140,7130,86
20241205,144100,3437425970,7130,7140,7140,7130,1080
20241205,144000,3429719390,7140,7150,7150,7140,371
20241205,143900,3427070340,7140,7140,7150,7140,157
20241205,143800,3425949350,7150,7150,7150,7130,162
20241205,143700,3424792070,7150,7130,7150,7130,432
20241205,143600,3421711870,7130,7130,7130,7130,27
20241205,143500,3421519360,7150,7140,7150,7130,595
20241205,143400,3417275410,7140,7160,7160,7140,61
20241205,143300,3416839850,7140,7150,7160,7140,613
20241205,143200,3412460550,7150,7160,7160,7150,109
20241205,143100,3411681180,7150,7180,7180,7140,1191
20241205,143000,3403165650,7170,7180,7180,7170,70
20241205,142900,3402663730,7180,7150,7180,7150,134
20241205,142800,3401703500,7150,7170,7180,7150,16
20241205,142700,3401588860,7180,7180,7180,7180,0
20241205,142600,3401588860,7180,7180,7180,7180,253
20241205,142500,3399772320,7180,7180,7180,7140,22
20241205,142400,3399615040,7170,7170,7170,7170,335
20241205,142300,3397213090,7160,7140,7160,7140,667
20241205,142200,3392441040,7150,7150,7150,7150,100
20241205,142100,3391726040,7120,7140,7150,7120,1532
20241205,142000,3380811150,7140,7140,7140,7140,64
20241205,141900,3380354190,7130,7140,7140,7130,1611
20241205,141800,3368858970,7150,7150,7150,7150,257
20241205,141700,3367021420,7150,7150,7150,7150,133
20241205,141600,3366070470,7150,7160,7160,7150,320
20241205,141500,3363782260,7170,7170,7170,7170,0
20241205,141400,3363782260,7170,7170,7170,7170,5
20241205,141300,3363746410,7170,7160,7170,7160,35
20241205,141200,3363495800,7160,7170,7170,7160,65
20241205,141100,3363030300,7170,7170,7170,7170,1
20241205,141000,3363023130,7160,7140,7160,7140,107
20241205,140900,3362257170,7140,7140,7160,7130,453
20241205,140800,3359023480,7140,7140,7140,7140,612
20241205,140700,3354653800,7140,7170,7170,7140,2
20241205,140600,3354639490,7150,7160,7160,7150,538
20241205,140500,3350791910,7160,7170,7170,7160,311
20241205,140400,3348565040,7180,7180,7180,7180,0
20241205,140300,3348565040,7180,7180,7180,7180,3
20241205,140200,3348543500,7180,7170,7180,7170,14
20241205,140100,3348443110,7190,7170,7190,7170,878
20241205,140000,3342143060,7180,7150,7180,7150,41
20241205,135900,3341849040,7180,7180,7180,7150,41
20241205,135800,3341554960,7180,7170,7180,7150,447
20241205,135700,3338349540,7170,7170,7170,7170,4
20241205,135600,3338320860,7160,7150,7160,7150,1712
20241205,135500,3326075480,7160,7160,7160,7160,0
20241205,135400,3326075480,7160,7150,7160,7110,393
20241205,135300,3323266600,7150,7130,7150,7100,2275
20241205,135200,3307082790,7130,7130,7130,7130,10
20241205,135100,3307011490,7150,7150,7160,7120,1478
20241205,135000,3296478070,7160,7130,7160,7120,598
20241205,134900,3292216780,7130,7160,7160,7130,1308
20241205,134800,3282887840,7160,7150,7170,7150,92
20241205,134700,3282230010,7170,7150,7170,7150,2
20241205,134600,3282215690,7150,7170,7170,7150,84
20241205,134500,3281613830,7170,7140,7170,7140,231
20241205,134400,3279958420,7150,7150,7150,7140,471
20241205,134300,3276592780,7150,7180,7180,7150,553
20241205,134200,3272638740,7180,7150,7180,7140,876
20241205,134100,3266377420,7150,7180,7180,7150,206
20241205,134000,3264904480,7160,7180,7180,7160,1677
20241205,133900,3252894010,7170,7180,7180,7170,1001
20241205,133800,3245716830,7180,7170,7180,7170,713
20241205,133700,3240604610,7170,7180,7180,7170,106
20241205,133600,3239843630,7180,7180,7180,7180,0
20241205,133500,3239843630,7180,7180,7180,7180,125
20241205,133400,3238946130,7190,7170,7190,7170,310
20241205,133300,3236721620,7180,7180,7180,7160,135
20241205,133200,3235753190,7180,7180,7180,7180,9
20241205,133100,3235688570,7170,7180,7190,7170,678
20241205,133000,3230821530,7180,7180,7180,7180,16
20241205,132900,3230706650,7180,7170,7180,7150,2393
20241205,132800,3213570090,7170,7170,7170,7170,0
20241205,132700,3213570090,7170,7170,7170,7170,0
20241205,132600,3213570090,7170,7170,7170,7170,1
20241205,132500,3213562920,7170,7150,7170,7150,730
20241205,132400,3208343400,7170,7170,7170,7170,0
20241205,132300,3208343400,7170,7150,7170,7150,243
20241205,132200,3206605930,7150,7160,7160,7150,417
20241205,132100,3203620710,7160,7160,7160,7160,326
20241205,132000,3201286550,7150,7150,7150,7150,92
20241205,131900,3200628750,7160,7160,7160,7160,10
20241205,131800,3200557150,7160,7160,7170,7160,371
20241205,131700,3197900350,7160,7160,7170,7160,756
20241205,131600,3192487370,7170,7170,7170,7170,1
20241205,131500,3192480200,7170,7170,7170,7170,237
20241205,131400,3190780910,7170,7170,7170,7170,21
20241205,131300,3190630340,7170,7160,7180,7150,2146
20241205,131200,3175283640,7160,7170,7180,7160,1178
20241205,131100,3166847250,7180,7180,7180,7180,500
20241205,131000,3163257250,7180,7180,7180,7180,0
20241205,130900,3163257250,7180,7180,7180,7180,240
20241205,130800,3161534050,7180,7170,7180,7170,31
20241205,130700,3161311500,7170,7180,7180,7170,401
20241205,130600,3158432800,7160,7180,7180,7160,735
20241205,130500,3153168970,7170,7180,7180,7170,11
20241205,130400,3153090090,7170,7160,7170,7160,44
20241205,130300,3152774690,7180,7160,7180,7160,1218
20241205,130200,3144053390,7160,7170,7170,7160,68
20241205,130100,3143566490,7170,7180,7180,7170,1039
20241205,130000,3136111850,7190,7190,7190,7180,2505
20241205,125900,3118122970,7190,7210,7210,7190,561
20241205,125800,3114088170,7210,7210,7210,7210,61
20241205,125700,3113648360,7220,7200,7220,7200,996
20241205,125600,3106467820,7190,7200,7200,7190,14
20241205,125500,3106367120,7200,7190,7200,7190,193
20241205,125400,3104977570,7190,7190,7190,7190,101
20241205,125300,3104251380,7190,7190,7210,7190,205
20241205,125200,3102776100,7190,7210,7210,7190,11
20241205,125100,3102696990,7200,7170,7200,7170,770
20241205,125000,3097153020,7200,7200,7200,7200,4
20241205,124900,3097124220,7200,7190,7200,7190,1272
20241205,124800,3087978270,7190,7190,7190,7190,1
20241205,124700,3087971080,7150,7150,7150,7150,174
20241205,124600,3086726980,7150,7200,7200,7150,328
20241205,124500,3084375830,7200,7210,7210,7200,686
20241205,124400,3079436590,7220,7180,7220,7170,2196
20241205,124300,3063647000,7170,7170,7170,7170,200
20241205,124200,3062213000,7170,7170,7170,7170,1
20241205,124100,3062205830,7170,7140,7170,7140,204
20241205,124000,3060749240,7170,7160,7170,7150,17
20241205,123900,3060627660,7150,7150,7160,7150,105
20241205,123800,3059876890,7160,7160,7160,7160,32
20241205,123700,3059647770,7170,7170,7170,7170,5
20241205,123600,3059611920,7170,7170,7190,7150,175
20241205,123500,3058358090,7160,7130,7160,7130,332
20241205,123400,3055981270,7130,7150,7160,7110,5772
20241205,123300,3014925040,7160,7140,7160,7110,4597
20241205,123200,2982181050,7130,7160,7170,7130,3110
20241205,123100,2959968220,7170,7180,7180,7170,929
20241205,123000,2953307040,7180,7180,7180,7180,254
20241205,122900,2951483320,7170,7180,7180,7170,215
20241205,122800,2949941760,7180,7180,7180,7180,16
20241205,122700,2949826880,7170,7190,7190,7170,470
20241205,122600,2946452100,7180,7180,7180,7160,112
20241205,122500,2945648940,7190,7170,7190,7150,254
20241205,122400,2943831090,7190,7180,7200,7160,5510
20241205,122300,2904337070,7190,7210,7210,7190,1728
20241205,122200,2891901770,7230,7220,7230,7220,275
20241205,122100,2889914770,7230,7220,7230,7220,3102
20241205,122000,2867518320,7220,7220,7230,7210,2283
20241205,121900,2851036420,7220,7220,7220,7220,2039
20241205,121800,2836314840,7220,7220,7220,7220,755
20241205,121700,2830863740,7230,7240,7240,7230,335
20241205,121600,2828439340,7240,7240,7240,7240,96
20241205,121500,2827744300,7220,7240,7240,7220,3432
20241205,121400,2802962920,7220,7220,7220,7220,1500
20241205,121300,2792132920,7220,7240,7240,7220,192
20241205,121200,2790746630,7240,7250,7250,7220,295
20241205,121100,2788615350,7250,7250,7250,7250,0
20241205,121000,2788615350,7250,7250,7250,7250,10
20241205,120900,2788542850,7250,7250,7250,7250,2
20241205,120800,2788528350,7250,7250,7250,7230,292
20241205,120700,2786417150,7240,7240,7250,7240,110
20241205,120600,2785620250,7250,7250,7250,7240,270
20241205,120500,2783664930,7240,7240,7250,7240,562
20241205,120400,2779596040,7250,7240,7250,7240,1582
20241205,120300,2768142350,7240,7210,7240,7200,66
20241205,120200,2767667060,7250,7240,7250,7210,101
20241205,120100,2766936950,7240,7240,7240,7200,110
20241205,120000,2766142990,7240,7240,7250,7200,5433
20241205,115900,2726970570,7250,7240,7250,7240,110
20241205,115800,2726173080,7250,7230,7250,7230,2
20241205,115700,2726158600,7250,7250,7250,7250,14
20241205,115600,2726057100,7250,7220,7250,7220,1404
20241205,115500,2715897120,7240,7230,7250,7220,1794
20241205,115400,2702918810,7230,7240,7240,7230,103
20241205,115300,2702173970,7240,7240,7240,7240,301
20241205,115200,2699994730,7240,7200,7240,7200,2955
20241205,115100,2678680480,7180,7200,7200,7180,718
20241205,115000,2673521220,7200,7220,7220,7190,701
20241205,114900,2668479950,7210,7210,7210,7210,8
20241205,114800,2668422270,7190,7190,7210,7190,396
20241205,114700,2665575010,7200,7210,7210,7200,2246
20241205,114600,2649383900,7230,7230,7230,7210,1106
20241205,114500,2641399420,7230,7210,7230,7210,46
20241205,114400,2641067740,7230,7200,7230,7200,2022
20241205,114300,2626490920,7200,7230,7230,7200,860
20241205,114200,2620291980,7230,7230,7230,7230,30
20241205,114100,2620075080,7230,7230,7230,7230,444
20241205,114000,2616864960,7230,7230,7230,7210,720
20241205,113900,2611672440,7250,7250,7250,7250,0
20241205,113800,2611672440,7250,7230,7260,7210,2024
20241205,113700,2597042220,7260,7260,7270,7230,972
20241205,113600,2589982710,7250,7250,7250,7250,1040
20241205,113500,2582442710,7250,7240,7250,7230,126
20241205,113400,2581530710,7240,7240,7240,7230,149
20241205,113300,2580452400,7240,7220,7240,7210,1036
20241205,113200,2572967300,7220,7220,7220,7220,0
20241205,113100,2572967300,7220,7210,7220,7210,187
20241205,113000,2571619020,7210,7190,7210,7180,18
20241205,112900,2571489680,7210,7200,7210,7200,539
20241205,112800,2567604690,7200,7210,7210,7190,480
20241205,112700,2564152860,7240,7200,7240,7200,1222
20241205,112600,2555342390,7230,7200,7230,7200,160
20241205,112500,2554188260,7200,7190,7200,7190,56
20241205,112400,2553785490,7200,7200,7210,7200,509
20241205,112300,2550120610,7210,7210,7220,7210,538
20241205,112200,2546241620,7210,7220,7220,7210,1251
20241205,112100,2537219410,7220,7190,7220,7170,2381
20241205,112000,2520058280,7190,7190,7190,7190,12
20241205,111900,2519972000,7190,7180,7190,7160,2611
20241205,111800,2501215580,7180,7180,7180,7160,231
20241205,111700,2499559400,7160,7190,7190,7160,1746
20241205,111600,2487036120,7190,7190,7190,7180,104
20241205,111500,2486289380,7180,7180,7190,7180,3515
20241205,111400,2461021320,7180,7170,7180,7170,37
20241205,111300,2460756020,7180,7180,7180,7180,456
20241205,111200,2457481940,7170,7180,7180,7170,109
20241205,111100,2456699410,7170,7190,7190,7160,70
20241205,111000,2456196430,7190,7190,7190,7190,14
20241205,110900,2456095770,7190,7170,7190,7170,1043
20241205,110800,2448616940,7170,7170,7170,7170,89
20241205,110700,2447978810,7170,7170,7170,7170,0
20241205,110600,2447978810,7170,7170,7170,7130,455
20241205,110500,2444727430,7160,7150,7160,7150,1005
20241205,110400,2437536680,7160,7140,7160,7140,6
20241205,110300,2437493820,7160,7170,7170,7110,3376
20241205,110200,2413439260,7170,7170,7170,7170,1
20241205,110100,2413432090,7160,7160,7160,7160,500
20241205,110000,2409852090,7150,7160,7160,7150,550
20241205,105900,2405918140,7180,7160,7180,7160,213
20241205,105800,2404392760,7180,7180,7180,7180,409
20241205,105700,2401456140,7150,7150,7150,7150,1019
20241205,105600,2394170290,7150,7160,7170,7150,487
20241205,105500,2390686100,7170,7180,7180,7170,4
20241205,105400,2390657390,7180,7160,7180,7150,1077
20241205,105300,2382949220,7180,7180,7180,7170,561
20241205,105200,2378924690,7190,7180,7190,7180,249
20241205,105100,2377135880,7180,7160,7190,7150,425
20241205,105000,2374093290,7180,7160,7180,7160,87
20241205,104900,2373470170,7190,7190,7190,7190,1
20241205,104800,2373462980,7150,7180,7180,7150,1099
20241205,104700,2365604240,7200,7160,7200,7150,672
20241205,104600,2360792900,7220,7180,7220,7150,2294
20241205,104500,2344367350,7220,7190,7220,7160,1244
20241205,104400,2335447760,7210,7200,7210,7200,1103
20241205,104300,2327496640,7210,7210,7210,7210,16
20241205,104200,2327381280,7170,7210,7210,7170,593
20241205,104100,2323127750,7210,7200,7210,7200,68
20241205,104000,2322637850,7200,7210,7210,7200,20
20241205,103900,2322493820,7200,7200,7200,7200,173
20241205,103800,2321248220,7200,7200,7200,7200,178
20241205,103700,2319966620,7170,7160,7170,7160,287
20241205,103600,2317909970,7170,7170,7170,7160,262
20241205,103500,2316031530,7170,7190,7200,7170,215
20241205,103400,2314487590,7160,7160,7160,7160,51
20241205,103300,2314122430,7200,7190,7200,7160,442
20241205,103200,2310952040,7190,7190,7200,7180,617
20241205,103100,2306516910,7200,7200,7200,7200,878
20241205,103000,2300195310,7200,7190,7200,7190,306
20241205,102900,2297994920,7200,7200,7230,7200,874
20241205,102800,2291702090,7200,7230,7230,7200,2391
20241205,102700,2274466000,7230,7210,7230,7210,247
20241205,102600,2272684380,7210,7200,7210,7200,222
20241205,102500,2271084980,7190,7210,7210,7190,468
20241205,102400,2267710780,7210,7210,7210,7210,22
20241205,102300,2267552160,7190,7190,7190,7180,2989
20241205,102200,2246089250,7200,7220,7220,7190,1051
20241205,102100,2238531070,7190,7230,7230,7190,1160
20241205,102000,2230179270,7230,7200,7230,7200,159
20241205,101900,2229034050,7200,7230,7230,7200,452
20241205,101800,2225776700,7240,7220,7240,7170,891
20241205,101700,2219353030,7240,7190,7240,7190,1732
20241205,101600,2206840100,7210,7190,7210,7190,1578
20241205,101500,2195480770,7180,7140,7180,7140,791
20241205,101400,2189832550,7190,7150,7190,7120,833
20241205,101300,2183890080,7140,7160,7160,7140,2275
20241205,101200,2167637080,7180,7180,7180,7180,719
20241205,101100,2162474660,7150,7160,7160,7140,1682
20241205,101000,2150435240,7190,7160,7190,7130,1564
20241205,100900,2139261660,7160,7160,7170,7150,1761
20241205,100800,2126670200,7150,7150,7200,7130,3286
20241205,100700,2103149850,7150,7120,7150,7120,802
20241205,100600,2097432070,7120,7100,7130,7100,1177
20241205,100500,2089071810,7100,7120,7120,7100,2518
20241205,100400,2071189150,7100,7100,7120,7090,1447
20241205,100300,2060915840,7100,7100,7100,7100,8
20241205,100200,2060859040,7090,7090,7090,7090,163
20241205,100100,2059703370,7130,7130,7130,7090,3497
20241205,100000,2034888580,7130,7110,7130,7110,942
20241205,095900,2028189660,7110,7100,7110,7100,388
20241205,095800,2025434350,7100,7110,7120,7090,3898
20241205,095700,1997759820,7120,7130,7130,7110,884
20241205,095600,1991467300,7140,7120,7140,7110,1087
20241205,095500,1983726740,7120,7150,7150,7120,2853
20241205,095400,1963372090,7150,7160,7160,7140,945
20241205,095300,1956613220,7160,7160,7160,7140,1045
20241205,095200,1949142530,7160,7160,7200,7160,822
20241205,095100,1943256940,7170,7180,7180,7160,1282
20241205,095000,1934064360,7180,7200,7200,7180,322
20241205,094900,1931750370,7220,7190,7220,7180,352
20241205,094800,1929220210,7190,7220,7220,7190,151
20241205,094700,1928133590,7220,7190,7220,7170,557
20241205,094600,1924133150,7190,7220,7220,7190,2758
20241205,094500,1904271060,7230,7270,7270,7230,1287
20241205,094400,1894927420,7270,7240,7280,7240,1511
20241205,094300,1883950470,7240,7170,7300,7170,7891
20241205,094200,1827072310,7150,7140,7150,7120,1672
20241205,094100,1815143440,7140,7140,7140,7140,229
20241205,094000,1813508380,7140,7130,7150,7090,1921
20241205,093900,1799849780,7140,7160,7160,7140,1538
20241205,093800,1788861720,7160,7150,7170,7150,1433
20241205,093700,1778595920,7160,7160,7170,7140,439
20241205,093600,1775455160,7160,7170,7170,7130,1675
20241205,093500,1763475340,7170,7150,7170,7150,1900
20241205,093400,1749866310,7150,7070,7150,7060,2375
20241205,093300,1733003070,7060,7110,7110,7050,3736
20241205,093200,1706552920,7100,7100,7110,7080,1770
20241205,093100,1693999310,7100,7120,7120,7090,2321
20241205,093000,1677530280,7110,7120,7120,7110,1270
20241205,092900,1668494960,7110,7100,7120,7090,1177
20241205,092800,1660130490,7100,7080,7120,7080,881
20241205,092700,1653874800,7080,7060,7090,7050,1979
20241205,092600,1639907720,7060,7090,7100,7060,4478
20241205,092500,1608208900,7080,7120,7130,7080,4352
20241205,092400,1577328490,7140,7110,7150,7110,3558
20241205,092300,1551984930,7120,7050,7120,7040,6904
20241205,092200,1503248260,7050,7110,7110,7040,14221
20241205,092100,1402427400,7100,7170,7170,7100,11868
20241205,092000,1318036560,7140,7190,7190,7140,9846
20241205,091900,1247505690,7190,7190,7200,7190,2219
20241205,091800,1231546640,7180,7210,7210,7180,1962
20241205,091700,1217416510,7210,7200,7220,7200,2079
20241205,091600,1202436790,7200,7180,7220,7180,3429
20241205,091500,1177744620,7180,7210,7210,7160,10843
20241205,091400,1099785000,7210,7210,7240,7210,2963
20241205,091300,1078413410,7210,7250,7260,7200,10867
20241205,091200,1000038990,7240,7270,7310,7240,4129
20241205,091100,970050480,7280,7290,7340,7260,6721
20241205,091000,920972670,7290,7320,7330,7280,3934
20241205,090900,892250850,7320,7280,7320,7270,7060
20241205,090800,840715390,7280,7280,7300,7250,5117
20241205,090700,803518060,7280,7290,7320,7270,5181
20241205,090600,765682930,7270,7280,7290,7200,15900
20241205,090500,650480630,7270,7360,7380,7260,21743
20241205,090400,491432530,7360,7380,7410,7360,11684
20241205,090300,405217910,7400,7430,7430,7350,20399
20241205,090200,254366060,7430,7510,7530,7430,7629
20241205,090100,197336360,7510,7750,7750,7400,18423
20241205,090000,57288090,7750,7700,7750,7700,6736