stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,194800,6407573290,9140,9140,9140,9140,15912
20241202,194700,6407573290,9140,9140,9140,9140,0
20241202,194600,6407573290,9140,9140,9140,9140,0
20241202,194500,6407573290,9140,9140,9140,9140,0
20241202,194400,6407573290,9140,9140,9140,9140,0
20241202,194300,6407573290,9140,9140,9140,9140,0
20241202,194200,6407573290,9140,9140,9140,9140,0
20241202,194100,6407573290,9140,9140,9140,9140,0
20241202,194000,6407573290,9140,9140,9140,9140,0
20241202,193900,6407573290,9140,9140,9140,9140,0
20241202,193800,6407573290,9140,9140,9140,9140,0
20241202,193700,6407573290,9140,9140,9140,9140,0
20241202,193600,6407573290,9140,9140,9140,9140,0
20241202,193500,6407573290,9140,9140,9140,9140,0
20241202,193400,6407573290,9140,9140,9140,9140,0
20241202,193300,6407573290,9140,9140,9140,9140,0
20241202,193200,6407573290,9140,9140,9140,9140,0
20241202,193100,6407573290,9140,9140,9140,9140,0
20241202,193000,6407573290,9140,9140,9140,9140,0
20241202,192900,6407573290,9140,9140,9140,9140,0
20241202,192800,6407573290,9140,9140,9140,9140,0
20241202,192700,6407573290,9140,9140,9140,9140,0
20241202,192600,6407573290,9140,9140,9140,9140,0
20241202,192500,6407573290,9140,9140,9140,9140,0
20241202,192400,6407573290,9140,9140,9140,9140,0
20241202,192300,6407573290,9140,9140,9140,9140,0
20241202,192200,6407573290,9140,9140,9140,9140,0
20241202,192100,6407573290,9140,9140,9140,9140,0
20241202,192000,6407573290,9140,9140,9140,9140,0
20241202,191900,6407573290,9140,9140,9140,9140,0
20241202,191800,6407573290,9140,9140,9140,9140,15912
20241202,191700,6407573290,9140,9140,9140,9140,0
20241202,191600,6407573290,9140,9140,9140,9140,0
20241202,191500,6407573290,9140,9140,9140,9140,0
20241202,191400,6407573290,9140,9140,9140,9140,0
20241202,191300,6407573290,9140,9140,9140,9140,0
20241202,191200,6407573290,9140,9140,9140,9140,0
20241202,191100,6407573290,9140,9140,9140,9140,0
20241202,191000,6407573290,9140,9140,9140,9140,0
20241202,190900,6407573290,9140,9140,9140,9140,0
20241202,190800,6407573290,9140,9140,9140,9140,0
20241202,190700,6407573290,9140,9140,9140,9140,0
20241202,190600,6407573290,9140,9140,9140,9140,0
20241202,190500,6407573290,9140,9140,9140,9140,0
20241202,190400,6407573290,9140,9140,9140,9140,0
20241202,190300,6407573290,9140,9140,9140,9140,0
20241202,190200,6407573290,9140,9140,9140,9140,0
20241202,190100,6407573290,9140,9140,9140,9140,0
20241202,190000,6407573290,9140,9140,9140,9140,0
20241202,185900,6407573290,9140,9140,9140,9140,0
20241202,185800,6407573290,9140,9140,9140,9140,0
20241202,185700,6407573290,9140,9140,9140,9140,0
20241202,185600,6407573290,9140,9140,9140,9140,0
20241202,185500,6407573290,9140,9140,9140,9140,0
20241202,185400,6407573290,9140,9140,9140,9140,0
20241202,185300,6407573290,9140,9140,9140,9140,0
20241202,185200,6407573290,9140,9140,9140,9140,0
20241202,185100,6407573290,9140,9140,9140,9140,0
20241202,185000,6407573290,9140,9140,9140,9140,0
20241202,184900,6407573290,9140,9140,9140,9140,0
20241202,184800,6407573290,9140,9140,9140,9140,15912
20241202,184700,6407573290,9140,9140,9140,9140,0
20241202,184600,6407573290,9140,9140,9140,9140,0
20241202,184500,6407573290,9140,9140,9140,9140,0
20241202,184400,6407573290,9140,9140,9140,9140,0
20241202,184300,6407573290,9140,9140,9140,9140,0
20241202,184200,6407573290,9140,9140,9140,9140,0
20241202,184100,6407573290,9140,9140,9140,9140,0
20241202,184000,6407573290,9140,9140,9140,9140,0
20241202,183900,6407573290,9140,9140,9140,9140,0
20241202,183800,6407573290,9140,9140,9140,9140,0
20241202,183700,6407573290,9140,9140,9140,9140,0
20241202,183600,6407573290,9140,9140,9140,9140,0
20241202,183500,6407573290,9140,9140,9140,9140,0
20241202,183400,6407573290,9140,9140,9140,9140,0
20241202,183300,6407573290,9140,9140,9140,9140,0
20241202,183200,6407573290,9140,9140,9140,9140,0
20241202,183100,6407573290,9140,9140,9140,9140,0
20241202,183000,6407573290,9140,9140,9140,9140,0
20241202,182900,6407573290,9140,9140,9140,9140,0
20241202,182800,6407573290,9140,9140,9140,9140,0
20241202,182700,6407573290,9140,9140,9140,9140,0
20241202,182600,6407573290,9140,9140,9140,9140,0
20241202,182500,6407573290,9140,9140,9140,9140,0
20241202,182400,6407573290,9140,9140,9140,9140,0
20241202,182300,6407573290,9140,9140,9140,9140,0
20241202,182200,6407573290,9140,9140,9140,9140,0
20241202,182100,6407573290,9140,9140,9140,9140,0
20241202,182000,6407573290,9140,9140,9140,9140,0
20241202,181900,6407573290,9140,9140,9140,9140,0
20241202,181800,6407573290,9140,9140,9140,9140,15912
20241202,181700,6407573290,9140,9140,9140,9140,0
20241202,181600,6407573290,9140,9140,9140,9140,0
20241202,181500,6407573290,9140,9140,9140,9140,0
20241202,181400,6407573290,9140,9140,9140,9140,0
20241202,181300,6407573290,9140,9140,9140,9140,0
20241202,181200,6407573290,9140,9140,9140,9140,0
20241202,181100,6407573290,9140,9140,9140,9140,0
20241202,181000,6407573290,9140,9140,9140,9140,0
20241202,180900,6407573290,9140,9140,9140,9140,0
20241202,180800,6407573290,9140,9140,9140,9140,0
20241202,180700,6407573290,9140,9140,9140,9140,0
20241202,180600,6407573290,9140,9140,9140,9140,0
20241202,180500,6407573290,9140,9140,9140,9140,0
20241202,180400,6407573290,9140,9140,9140,9140,0
20241202,180300,6407573290,9140,9140,9140,9140,0
20241202,180200,6407573290,9140,9140,9140,9140,0
20241202,180100,6407573290,9140,9140,9140,9140,0
20241202,180000,6407573290,9140,9140,9140,9140,0
20241202,175900,6407573290,9140,9140,9140,9140,0
20241202,175800,6407573290,9140,9140,9140,9140,0
20241202,175700,6407573290,9140,9140,9140,9140,0
20241202,175600,6407573290,9140,9140,9140,9140,0
20241202,175500,6407573290,9140,9140,9140,9140,0
20241202,175400,6407573290,9140,9140,9140,9140,0
20241202,175300,6407573290,9140,9140,9140,9140,0
20241202,175200,6407573290,9140,9140,9140,9140,0
20241202,175100,6407573290,9140,9140,9140,9140,0
20241202,175000,6407573290,9140,9140,9140,9140,0
20241202,174900,6407573290,9140,9140,9140,9140,0
20241202,174800,6407573290,9140,9140,9140,9140,15912
20241202,174700,6407573290,9140,9140,9140,9140,0
20241202,174600,6407573290,9140,9140,9140,9140,0
20241202,174500,6407573290,9140,9140,9140,9140,0
20241202,174400,6407573290,9140,9140,9140,9140,0
20241202,174300,6407573290,9140,9140,9140,9140,0
20241202,174200,6407573290,9140,9140,9140,9140,0
20241202,174100,6407573290,9140,9140,9140,9140,0
20241202,174000,6407573290,9140,9140,9140,9140,0
20241202,173900,6407573290,9140,9140,9140,9140,0
20241202,173800,6407573290,9140,9140,9140,9140,0
20241202,173700,6407573290,9140,9140,9140,9140,0
20241202,173600,6407573290,9140,9140,9140,9140,0
20241202,173500,6407573290,9140,9140,9140,9140,0
20241202,173400,6407573290,9140,9140,9140,9140,0
20241202,173300,6407573290,9140,9140,9140,9140,0
20241202,173200,6407573290,9140,9140,9140,9140,0
20241202,173100,6407573290,9140,9140,9140,9140,0
20241202,173000,6407573290,9140,9140,9140,9140,0
20241202,172900,6407573290,9140,9140,9140,9140,0
20241202,172800,6407573290,9140,9140,9140,9140,0
20241202,172700,6407573290,9140,9140,9140,9140,0
20241202,172600,6407573290,9140,9140,9140,9140,0
20241202,172500,6407573290,9140,9140,9140,9140,0
20241202,172400,6407573290,9140,9140,9140,9140,0
20241202,172300,6407573290,9140,9140,9140,9140,0
20241202,172200,6407573290,9140,9140,9140,9140,0
20241202,172100,6407573290,9140,9140,9140,9140,0
20241202,172000,6407573290,9140,9140,9140,9140,0
20241202,171900,6407573290,9140,9140,9140,9140,0
20241202,171800,6407573290,9140,9140,9140,9140,15912
20241202,171700,6407573290,9140,9140,9140,9140,0
20241202,171600,6407573290,9140,9140,9140,9140,0
20241202,171500,6407573290,9140,9140,9140,9140,0
20241202,171400,6407573290,9140,9140,9140,9140,0
20241202,171300,6407573290,9140,9140,9140,9140,0
20241202,171200,6407573290,9140,9140,9140,9140,0
20241202,171100,6407573290,9140,9140,9140,9140,0
20241202,171000,6407573290,9140,9140,9140,9140,0
20241202,170900,6407573290,9140,9140,9140,9140,0
20241202,170800,6407573290,9140,9140,9140,9140,0
20241202,170700,6407573290,9140,9140,9140,9140,0
20241202,170600,6407573290,9140,9140,9140,9140,0
20241202,170500,6407573290,9140,9140,9140,9140,0
20241202,170400,6407573290,9140,9140,9140,9140,0
20241202,170300,6407573290,9140,9140,9140,9140,0
20241202,170200,6407573290,9140,9140,9140,9140,0
20241202,170100,6407573290,9140,9140,9140,9140,0
20241202,170000,6407573290,9140,9140,9140,9140,0
20241202,165900,6407573290,9140,9140,9140,9140,0
20241202,165800,6407573290,9140,9140,9140,9140,0
20241202,165700,6407573290,9140,9140,9140,9140,0
20241202,165600,6407573290,9140,9140,9140,9140,0
20241202,165500,6407573290,9140,9140,9140,9140,0
20241202,165400,6407573290,9140,9140,9140,9140,0
20241202,165300,6407573290,9140,9140,9140,9140,0
20241202,165200,6407573290,9140,9140,9140,9140,0
20241202,165100,6407573290,9140,9140,9140,9140,0
20241202,165000,6407573290,9140,9140,9140,9140,0
20241202,164900,6407573290,9140,9140,9140,9140,0
20241202,164800,6407573290,9140,9140,9140,9140,15912
20241202,164700,6407573290,9140,9140,9140,9140,0
20241202,164600,6407573290,9140,9140,9140,9140,0
20241202,164500,6407573290,9140,9140,9140,9140,0
20241202,164400,6407573290,9140,9140,9140,9140,0
20241202,164300,6407573290,9140,9140,9140,9140,0
20241202,164200,6407573290,9140,9140,9140,9140,0
20241202,164100,6407573290,9140,9140,9140,9140,0
20241202,164000,6407573290,9140,9140,9140,9140,0
20241202,163900,6407573290,9140,9140,9140,9140,0
20241202,163800,6407573290,9140,9140,9140,9140,0
20241202,163700,6407573290,9140,9140,9140,9140,0
20241202,163600,6407573290,9140,9140,9140,9140,0
20241202,163500,6407573290,9140,9140,9140,9140,0
20241202,163400,6407573290,9140,9140,9140,9140,0
20241202,163300,6407573290,9140,9140,9140,9140,0
20241202,163200,6407573290,9140,9140,9140,9140,0
20241202,163100,6407573290,9140,9140,9140,9140,0
20241202,163000,6407573290,9140,9140,9140,9140,0
20241202,162900,6407573290,9140,9140,9140,9140,0
20241202,162800,6407573290,9140,9140,9140,9140,0
20241202,162700,6407573290,9140,9140,9140,9140,0
20241202,162600,6407573290,9140,9140,9140,9140,0
20241202,162500,6407573290,9140,9140,9140,9140,0
20241202,162400,6407573290,9140,9140,9140,9140,0
20241202,162300,6407573290,9140,9140,9140,9140,0
20241202,162200,6407573290,9140,9140,9140,9140,0
20241202,162100,6407573290,9140,9140,9140,9140,0
20241202,162000,6407573290,9140,9140,9140,9140,0
20241202,161900,6407573290,9140,9140,9140,9140,0
20241202,161800,6407573290,9140,9140,9140,9140,15912
20241202,161700,6407573290,9140,9140,9140,9140,0
20241202,161600,6407573290,9140,9140,9140,9140,0
20241202,161500,6407573290,9140,9140,9140,9140,0
20241202,161400,6407573290,9140,9140,9140,9140,0
20241202,161300,6407573290,9140,9140,9140,9140,0
20241202,161200,6407573290,9140,9140,9140,9140,0
20241202,161100,6407573290,9140,9140,9140,9140,0
20241202,161000,6407573290,9140,9140,9140,9140,0
20241202,160900,6407573290,9140,9140,9140,9140,0
20241202,160800,6407573290,9140,9140,9140,9140,0
20241202,160700,6407573290,9140,9140,9140,9140,0
20241202,160600,6407573290,9140,9140,9140,9140,0
20241202,160500,6407573290,9140,9140,9140,9140,0
20241202,160400,6407573290,9140,9140,9140,9140,0
20241202,160300,6407573290,9140,9140,9140,9140,0
20241202,160200,6407573290,9140,9140,9140,9140,0
20241202,160100,6407573290,9140,9140,9140,9140,0
20241202,160000,6407573290,9140,9140,9140,9140,0
20241202,155900,6407573290,9140,9140,9140,9140,0
20241202,155800,6407573290,9140,9140,9140,9140,0
20241202,155700,6407573290,9140,9140,9140,9140,0
20241202,155600,6407573290,9140,9140,9140,9140,0
20241202,155500,6407573290,9140,9140,9140,9140,0
20241202,155400,6407573290,9140,9140,9140,9140,0
20241202,155300,6407573290,9140,9140,9140,9140,0
20241202,155200,6407573290,9140,9140,9140,9140,0
20241202,155100,6407573290,9140,9140,9140,9140,0
20241202,155000,6407573290,9140,9140,9140,9140,0
20241202,154900,6407573290,9140,9140,9140,9140,0
20241202,154800,6407573290,9140,9140,9140,9140,15912
20241202,154700,6407573290,9140,9140,9140,9140,0
20241202,154600,6407573290,9140,9140,9140,9140,0
20241202,154500,6407573290,9140,9140,9140,9140,0
20241202,154400,6407573290,9140,9140,9140,9140,0
20241202,154300,6407573290,9140,9140,9140,9140,0
20241202,154200,6407573290,9140,9140,9140,9140,0
20241202,154100,6407573290,9140,9140,9140,9140,0
20241202,154000,6407573290,9140,9140,9140,9140,0
20241202,153900,6407573290,9140,9140,9140,9140,0
20241202,153800,6407573290,9140,9140,9140,9140,0
20241202,153700,6407573290,9140,9140,9140,9140,0
20241202,153600,6407573290,9140,9140,9140,9140,0
20241202,153500,6407573290,9140,9140,9140,9140,0
20241202,153400,6407573290,9140,9140,9140,9140,0
20241202,153300,6407573290,9140,9140,9140,9140,0
20241202,153200,6407573290,9140,9140,9140,9140,0
20241202,153100,6407573290,9140,9140,9140,9140,0
20241202,153000,6407573290,9140,9140,9140,9140,15912
20241202,152900,6262137610,9110,9110,9110,9110,0
20241202,152800,6262137610,9110,9110,9110,9110,0
20241202,152700,6262137610,9110,9110,9110,9110,0
20241202,152600,6262137610,9110,9110,9110,9110,0
20241202,152500,6262137610,9110,9110,9110,9110,0
20241202,152400,6262137610,9110,9110,9110,9110,0
20241202,152300,6262137610,9110,9110,9110,9110,0
20241202,152200,6262137610,9110,9110,9110,9110,0
20241202,152100,6262137610,9110,9110,9110,9110,0
20241202,152000,6262137610,9110,9110,9110,9110,0
20241202,151900,6262137610,9110,9110,9110,9100,3446
20241202,151800,6230755590,9110,9110,9110,9100,4149
20241202,151700,6192988400,9100,9110,9110,9100,2594
20241202,151600,6169359050,9110,9100,9110,9100,3871
20241202,151500,6134117570,9100,9110,9110,9100,1336
20241202,151400,6121951330,9100,9090,9120,9090,3141
20241202,151300,6093359840,9090,9110,9120,9090,3718
20241202,151200,6059521930,9110,9100,9110,9100,2408
20241202,151100,6037589780,9110,9100,9120,9100,1038
20241202,151000,6028135770,9130,9080,9140,9070,2043
20241202,150900,6009546560,9070,9100,9110,9070,5107
20241202,150800,5963141350,9100,9120,9140,9070,2634
20241202,150700,5939189130,9140,9100,9160,9070,8576
20241202,150600,5861084150,9100,9100,9110,9100,1444
20241202,150500,5847942910,9100,9100,9130,9100,2804
20241202,150400,5822418650,9100,9140,9140,9100,8399
20241202,150300,5745783030,9140,9140,9140,9130,2540
20241202,150200,5722570530,9140,9130,9140,9120,3491
20241202,150100,5690678960,9130,9120,9130,9120,3783
20241202,150000,5656168680,9120,9120,9120,9100,9128
20241202,145900,5572984440,9110,9160,9160,9110,12943
20241202,145800,5454802220,9160,9180,9180,9160,15275
20241202,145700,5314727230,9180,9180,9190,9170,3852
20241202,145600,5279369000,9190,9190,9190,9180,4021
20241202,145500,5242445550,9190,9190,9190,9170,3714
20241202,145400,5208355700,9190,9210,9220,9190,14722
20241202,145300,5072938070,9210,9220,9220,9200,5188
20241202,145200,5025180080,9220,9220,9220,9210,3199
20241202,145100,4995689300,9230,9230,9230,9220,2517
20241202,145000,4972458400,9230,9260,9260,9230,3573
20241202,144900,4939466540,9250,9260,9260,9230,918
20241202,144800,4930975810,9260,9260,9270,9250,2262
20241202,144700,4910011700,9200,9270,9270,9200,103136
20241202,144600,3959745030,9270,9260,9270,9250,1219
20241202,144500,3948465410,9250,9270,9270,9250,533
20241202,144400,3943530370,9260,9260,9270,9260,1307
20241202,144300,3931417410,9270,9260,9270,9260,526
20241202,144200,3926546390,9260,9270,9270,9260,286
20241202,144100,3923895740,9260,9270,9270,9260,1409
20241202,144000,3910846090,9270,9270,9270,9260,566
20241202,143900,3905604620,9270,9280,9280,9260,2555
20241202,143800,3881919290,9280,9280,9280,9280,160
20241202,143700,3880434490,9290,9290,9290,9280,59
20241202,143600,3879886760,9280,9280,9290,9270,479
20241202,143500,3875442400,9270,9280,9280,9270,61
20241202,143400,3874876410,9280,9280,9280,9270,173
20241202,143300,3873271180,9280,9270,9280,9270,468
20241202,143200,3868932300,9280,9280,9280,9270,376
20241202,143100,3865443250,9280,9280,9280,9270,42
20241202,143000,3865053540,9280,9280,9280,9270,194
20241202,142900,3863254120,9280,9250,9280,9250,1801
20241202,142800,3846576380,9260,9260,9260,9250,205
20241202,142700,3844679580,9250,9260,9260,9240,3084
20241202,142600,3816166980,9260,9260,9270,9250,1160
20241202,142500,3805424320,9270,9270,9270,9260,237
20241202,142400,3803227610,9260,9270,9270,9260,247
20241202,142300,3800940370,9270,9260,9270,9260,205
20241202,142200,3799041270,9260,9270,9280,9260,1904
20241202,142100,3781401690,9270,9300,9300,9270,441
20241202,142000,3777308660,9300,9300,9300,9280,90
20241202,141900,3776472200,9280,9300,9300,9280,344
20241202,141800,3773278290,9280,9280,9280,9270,235
20241202,141700,3771098050,9280,9300,9300,9280,979
20241202,141600,3762011670,9290,9300,9300,9290,1387
20241202,141500,3749119430,9300,9290,9300,9290,138
20241202,141400,3747836320,9290,9300,9300,9290,112
20241202,141300,3746795280,9300,9310,9310,9300,2790
20241202,141200,3720847630,9310,9310,9310,9300,64
20241202,141100,3720252070,9300,9320,9320,9300,1181
20241202,141000,3709262940,9320,9320,9340,9320,234
20241202,140900,3707080770,9340,9320,9340,9320,140
20241202,140800,3705775440,9310,9310,9320,9310,1816
20241202,140700,3688856470,9320,9330,9330,9310,141
20241202,140600,3687542360,9320,9320,9340,9320,60
20241202,140500,3686982890,9330,9340,9340,9310,6293
20241202,140400,3628278560,9340,9330,9340,9320,1593
20241202,140300,3613407130,9320,9330,9340,9320,476
20241202,140200,3608966320,9330,9330,9340,9330,150
20241202,140100,3607565880,9340,9340,9350,9330,355
20241202,140000,3604251040,9340,9330,9340,9330,2062
20241202,135900,3584995140,9340,9350,9350,9330,219
20241202,135800,3582951100,9340,9340,9350,9330,224
20241202,135700,3580860070,9330,9330,9340,9320,1188
20241202,135600,3569776600,9330,9330,9350,9330,3312
20241202,135500,3538852810,9330,9360,9360,9330,2522
20241202,135400,3515283320,9350,9340,9350,9340,2778
20241202,135300,3489309600,9370,9360,9370,9340,5027
20241202,135200,3442269680,9360,9350,9360,9350,395
20241202,135100,3438576050,9360,9350,9360,9350,712
20241202,135000,3431915310,9350,9330,9350,9330,322
20241202,134900,3428905990,9330,9320,9330,9320,845
20241202,134800,3421022730,9330,9330,9330,9320,126
20241202,134700,3419848060,9340,9340,9350,9320,2733
20241202,134600,3394325490,9350,9350,9350,9350,1611
20241202,134500,3379262640,9360,9340,9370,9340,981
20241202,134400,3370086340,9350,9370,9370,9350,2031
20241202,134300,3351092860,9370,9390,9400,9370,1016
20241202,134200,3341555640,9400,9370,9400,9370,2621
20241202,134100,3316970340,9370,9350,9370,9350,64
20241202,134000,3316371900,9370,9370,9370,9350,1311
20241202,133900,3304099910,9370,9360,9370,9340,1492
20241202,133800,3290140760,9370,9370,9370,9370,224
20241202,133700,3288041880,9370,9350,9370,9350,1406
20241202,133600,3274893010,9350,9340,9350,9340,189
20241202,133500,3273127740,9340,9330,9340,9330,870
20241202,133400,3265009340,9330,9350,9350,9330,597
20241202,133300,3259433220,9340,9330,9340,9330,1780
20241202,133200,3242815530,9330,9300,9330,9300,2955
20241202,133100,3215303970,9300,9300,9300,9290,107
20241202,133000,3214308880,9300,9290,9300,9290,76
20241202,132900,3213602710,9300,9280,9300,9280,1024
20241202,132800,3204090540,9280,9280,9280,9270,1530
20241202,132700,3189901370,9280,9280,9280,9280,99
20241202,132600,3188982650,9280,9260,9280,9260,125
20241202,132500,3187823460,9270,9270,9270,9260,227
20241202,132400,3185721170,9270,9270,9280,9270,168
20241202,132300,3184163560,9280,9280,9280,9280,25
20241202,132200,3183931560,9280,9270,9280,9260,124
20241202,132100,3182782110,9270,9270,9280,9260,656
20241202,132000,3176702070,9270,9280,9280,9270,211
20241202,131900,3174745090,9280,9270,9280,9270,225
20241202,131800,3172659090,9280,9270,9280,9270,179
20241202,131700,3170999390,9260,9260,9260,9260,298
20241202,131600,3168239910,9250,9250,9250,9250,128
20241202,131500,3167055910,9270,9250,9270,9250,144
20241202,131400,3165722490,9260,9270,9270,9260,1351
20241202,131300,3153211970,9270,9270,9270,9270,160
20241202,131200,3151728770,9270,9270,9270,9260,158
20241202,131100,3150264130,9260,9250,9270,9250,88
20241202,131000,3149449630,9240,9270,9270,9240,2168
20241202,130900,3129407040,9270,9270,9270,9270,25
20241202,130800,3129175290,9260,9250,9260,9250,123
20241202,130700,3128036320,9250,9250,9260,9250,411
20241202,130600,3124234120,9250,9240,9250,9240,264
20241202,130500,3121792240,9250,9250,9250,9250,147
20241202,130400,3120432490,9250,9240,9250,9240,36
20241202,130300,3120099590,9250,9240,9250,9240,162
20241202,130200,3118602010,9240,9240,9240,9240,256
20241202,130100,3116236570,9240,9240,9240,9230,87
20241202,130000,3115432990,9240,9250,9250,9230,57
20241202,125900,3114906460,9260,9260,9260,9260,25
20241202,125800,3114674960,9230,9250,9270,9230,1864
20241202,125700,3097456000,9250,9240,9250,9240,15
20241202,125600,3097317300,9240,9270,9270,9240,428
20241202,125500,3093358250,9250,9270,9270,9250,785
20241202,125400,3086095240,9270,9260,9270,9260,35
20241202,125300,3085770890,9260,9260,9260,9260,32
20241202,125200,3085474570,9250,9260,9260,9250,93
20241202,125100,3084614020,9260,9260,9260,9250,77
20241202,125000,3083901090,9260,9260,9260,9260,178
20241202,124900,3082252810,9250,9250,9250,9250,26
20241202,124800,3082012310,9240,9240,9240,9230,173
20241202,124700,3080414350,9230,9240,9240,9230,200
20241202,124600,3078566850,9240,9230,9240,9230,3891
20241202,124500,3042616090,9230,9240,9240,9230,2188
20241202,124400,3022420560,9240,9240,9240,9240,36
20241202,124300,3022087920,9240,9230,9240,9230,1008
20241202,124200,3012775600,9230,9240,9240,9230,326
20241202,124100,3009766360,9240,9240,9240,9230,810
20241202,124000,3002283580,9240,9240,9240,9230,238
20241202,123900,3000084600,9240,9240,9240,9240,256
20241202,123800,2997719160,9240,9240,9240,9230,614
20241202,123700,2992050090,9240,9240,9240,9230,497
20241202,123600,2987462230,9240,9260,9270,9240,6499
20241202,123500,2927368150,9270,9260,9270,9250,137
20241202,123400,2926099780,9270,9260,9270,9260,4362
20241202,123300,2885707410,9260,9280,9280,9260,660
20241202,123200,2879589280,9280,9280,9280,9280,2
20241202,123100,2879570720,9270,9260,9270,9260,1166
20241202,123000,2868771900,9260,9280,9280,9260,279
20241202,122900,2866187690,9260,9280,9280,9260,6452
20241202,122800,2806379030,9280,9280,9280,9280,943
20241202,122700,2797627990,9290,9290,9290,9290,10
20241202,122600,2797535090,9290,9300,9300,9290,110
20241202,122500,2796513090,9290,9300,9300,9290,208
20241202,122400,2794580520,9280,9270,9280,9270,530
20241202,122300,2789662220,9280,9300,9300,9280,274
20241202,122200,2787117500,9280,9300,9300,9280,1765
20241202,122100,2770737680,9290,9290,9290,9280,641
20241202,122000,2764788200,9290,9290,9300,9290,267
20241202,121900,2762307760,9280,9290,9290,9280,2509
20241202,121800,2739021470,9290,9290,9290,9290,298
20241202,121700,2736253050,9290,9280,9290,9280,301
20241202,121600,2733459670,9280,9270,9280,9270,533
20241202,121500,2728513440,9280,9270,9280,9270,3349
20241202,121400,2697435350,9270,9280,9280,9270,47
20241202,121300,2696999400,9280,9280,9280,9270,1479
20241202,121200,2683278520,9290,9290,9290,9280,927
20241202,121100,2674671700,9280,9300,9310,9280,4919
20241202,121000,2629014960,9300,9310,9310,9290,3924
20241202,120900,2592544910,9300,9300,9310,9300,1361
20241202,120800,2579886650,9310,9310,9310,9310,1
20241202,120700,2579877340,9300,9300,9300,9290,840
20241202,120600,2572072720,9300,9300,9300,9290,869
20241202,120500,2563998750,9290,9330,9330,9290,8064
20241202,120400,2488972520,9330,9330,9330,9330,77
20241202,120300,2488254110,9330,9340,9340,9320,1450
20241202,120200,2474727230,9340,9340,9340,9340,177
20241202,120100,2473074050,9340,9350,9350,9340,106
20241202,120000,2472083750,9350,9330,9350,9330,84
20241202,115900,2471299740,9350,9340,9350,9340,104
20241202,115800,2470328370,9340,9350,9350,9340,1435
20241202,115700,2456925060,9350,9350,9350,9350,28
20241202,115600,2456663260,9340,9340,9350,9340,64
20241202,115500,2456065490,9330,9330,9330,9330,1
20241202,115400,2456056160,9340,9350,9350,9340,883
20241202,115300,2447807740,9350,9350,9350,9350,71
20241202,115200,2447143890,9340,9340,9350,9340,396
20241202,115100,2443444700,9340,9330,9340,9330,340
20241202,115000,2440271100,9340,9330,9340,9320,416
20241202,114900,2436392830,9330,9340,9340,9320,844
20241202,114800,2428519840,9360,9330,9360,9330,609
20241202,114700,2422837040,9320,9360,9360,9320,255
20241202,114600,2420459140,9360,9340,9360,9320,1375
20241202,114500,2407631530,9340,9340,9340,9330,102
20241202,114400,2406679490,9340,9340,9360,9340,237
20241202,114300,2404465410,9350,9350,9350,9340,454
20241202,114200,2400224510,9340,9350,9350,9340,12
20241202,114100,2400112390,9340,9350,9350,9340,119
20241202,114000,2399000600,9340,9340,9350,9340,200
20241202,113900,2397132280,9330,9340,9340,9330,220
20241202,113800,2395079180,9320,9330,9330,9320,956
20241202,113700,2386167200,9320,9340,9340,9320,233
20241202,113600,2383993560,9330,9330,9330,9330,75
20241202,113500,2383293810,9330,9330,9330,9330,57
20241202,113400,2382762000,9330,9330,9330,9330,128
20241202,113300,2381567760,9340,9340,9340,9340,25
20241202,113200,2381334260,9330,9330,9330,9330,39
20241202,113100,2380970390,9320,9320,9320,9320,3
20241202,113000,2380942430,9320,9340,9340,9320,90
20241202,112900,2380103090,9330,9310,9340,9310,630
20241202,112800,2374220320,9300,9300,9300,9300,0
20241202,112700,2374220320,9300,9300,9300,9300,2562
20241202,112600,2350393720,9290,9300,9300,9290,375
20241202,112500,2346906840,9300,9300,9300,9300,1919
20241202,112400,2329060140,9300,9300,9300,9290,206
20241202,112300,2327144350,9300,9300,9300,9300,540
20241202,112200,2322122350,9300,9310,9310,9300,1050
20241202,112100,2312356900,9310,9310,9310,9310,242
20241202,112000,2310103880,9310,9300,9320,9300,902
20241202,111900,2301705350,9300,9300,9320,9300,565
20241202,111800,2296450450,9300,9310,9320,9300,9090
20241202,111700,2211863690,9320,9320,9320,9320,480
20241202,111600,2207390090,9320,9340,9340,9310,7104
20241202,111500,2141141270,9340,9340,9340,9330,1060
20241202,111400,2131242500,9340,9330,9340,9330,90
20241202,111300,2130402170,9330,9330,9330,9330,1170
20241202,111200,2119486070,9320,9340,9340,9320,5080
20241202,111100,2072089950,9340,9330,9340,9330,321
20241202,111000,2069093850,9340,9340,9340,9330,197
20241202,110900,2067254940,9340,9350,9350,9330,4230
20241202,110800,2027747460,9350,9350,9350,9350,36
20241202,110700,2027410860,9340,9360,9360,9340,2437
20241202,110600,2004626510,9360,9360,9360,9360,838
20241202,110500,1996782830,9360,9360,9360,9360,0
20241202,110400,1996782830,9360,9370,9370,9360,81
20241202,110300,1996024260,9390,9390,9390,9390,12
20241202,110200,1995911580,9390,9370,9390,9360,170
20241202,110100,1994318970,9370,9380,9380,9370,583
20241202,110000,1988852190,9370,9380,9380,9370,208
20241202,105900,1986901780,9390,9400,9400,9390,725
20241202,105800,1980094000,9400,9400,9400,9390,162
20241202,105700,1978571690,9400,9400,9410,9400,518
20241202,105600,1973702040,9400,9410,9410,9400,1063
20241202,105500,1963709220,9410,9430,9430,9400,158
20241202,105400,1962222640,9430,9420,9430,9420,78
20241202,105300,1961487520,9420,9420,9430,9410,182
20241202,105200,1959773490,9420,9430,9430,9420,1189
20241202,105100,1948563210,9430,9430,9430,9420,80
20241202,105000,1947808840,9420,9390,9430,9390,181
20241202,104900,1946107470,9390,9420,9430,9390,419
20241202,104800,1942166230,9420,9420,9430,9400,279
20241202,104700,1939540080,9420,9420,9420,9420,0
20241202,104600,1939540080,9420,9420,9420,9420,50
20241202,104500,1939069080,9400,9410,9410,9400,1006
20241202,104400,1929611190,9400,9430,9430,9400,202
20241202,104300,1927711190,9430,9420,9430,9410,515
20241202,104200,1922857940,9410,9430,9430,9410,769
20241202,104100,1915621590,9430,9420,9430,9400,853
20241202,104000,1907591590,9420,9420,9420,9400,635
20241202,103900,1901616070,9420,9420,9430,9420,1412
20241202,103800,1888312920,9420,9390,9420,9390,1814
20241202,103700,1871261710,9400,9390,9400,9390,1237
20241202,103600,1859642140,9390,9390,9390,9370,150
20241202,103500,1858235640,9390,9360,9390,9360,1395
20241202,103400,1845161780,9340,9370,9370,9340,362
20241202,103300,1841778110,9350,9370,9370,9350,276
20241202,103200,1839197460,9370,9370,9370,9370,1018
20241202,103100,1829658800,9370,9370,9370,9370,10
20241202,103000,1829565100,9370,9370,9370,9340,627
20241202,102900,1823702640,9370,9350,9370,9350,1346
20241202,102800,1811117040,9350,9330,9350,9330,325
20241202,102700,1808084290,9330,9330,9340,9330,1012
20241202,102600,1798642080,9330,9330,9330,9330,548
20241202,102500,1793529240,9330,9330,9340,9330,4931
20241202,102400,1747520000,9330,9340,9340,9330,1250
20241202,102300,1735852060,9350,9360,9360,9340,294
20241202,102200,1733102090,9350,9350,9350,9350,50
20241202,102100,1732634590,9360,9360,9360,9340,4486
20241202,102000,1690705990,9360,9360,9370,9350,1067
20241202,101900,1680723970,9360,9370,9370,9350,702
20241202,101800,1674156460,9360,9370,9370,9350,261
20241202,101700,1671713440,9370,9370,9370,9360,1496
20241202,101600,1657709480,9360,9360,9370,9360,652
20241202,101500,1651605730,9370,9370,9380,9370,369
20241202,101400,1648146930,9370,9390,9390,9370,1210
20241202,101300,1636794600,9380,9380,9380,9380,169
20241202,101200,1635209380,9360,9380,9380,9360,388
20241202,101100,1631570130,9360,9370,9390,9360,620
20241202,101000,1625758120,9370,9360,9370,9360,2732
20241202,100900,1600185930,9360,9350,9360,9350,1099
20241202,100800,1589903440,9350,9350,9370,9350,493
20241202,100700,1585288490,9350,9350,9370,9350,1365
20241202,100600,1572522300,9350,9370,9370,9350,1531
20241202,100500,1558192210,9370,9370,9380,9360,387
20241202,100400,1554566610,9360,9360,9360,9350,802
20241202,100300,1547060510,9360,9350,9360,9350,200
20241202,100200,1545189510,9350,9360,9370,9350,306
20241202,100100,1542324600,9360,9370,9370,9360,1589
20241202,100000,1527448070,9370,9370,9380,9370,689
20241202,095900,1520991670,9360,9360,9360,9360,199
20241202,095800,1519129030,9360,9370,9370,9350,697
20241202,095700,1512608550,9370,9370,9370,9370,50
20241202,095600,1512140050,9350,9390,9390,9350,744
20241202,095500,1505181320,9390,9390,9390,9390,567
20241202,095400,1499857190,9390,9390,9400,9390,783
20241202,095300,1492502780,9400,9370,9400,9360,845
20241202,095200,1484578230,9370,9370,9380,9330,3855
20241202,095100,1448566870,9330,9360,9380,9330,1284
20241202,095000,1436571780,9370,9380,9380,9360,206
20241202,094900,1434642990,9370,9330,9370,9320,9248
20241202,094800,1348274520,9330,9330,9330,9320,1723
20241202,094700,1332206490,9320,9330,9330,9320,618
20241202,094600,1326442420,9340,9340,9340,9320,4412
20241202,094500,1285274500,9340,9360,9360,9340,5578
20241202,094400,1233138230,9360,9360,9360,9350,90
20241202,094300,1232296270,9360,9360,9360,9350,141
20241202,094200,1230977510,9360,9350,9370,9350,868
20241202,094100,1222860610,9370,9360,9370,9350,1936
20241202,094000,1204745920,9370,9380,9380,9360,6158
20241202,093900,1147057570,9380,9380,9380,9380,1799
20241202,093800,1130182950,9390,9390,9390,9380,1420
20241202,093700,1116857150,9390,9430,9430,9390,6400
20241202,093600,1056730020,9400,9400,9440,9400,2823
20241202,093500,1030191820,9400,9400,9400,9400,568
20241202,093400,1024852620,9390,9440,9440,9390,4698
20241202,093300,980693290,9440,9410,9440,9410,311
20241202,093200,977763630,9440,9440,9440,9440,150
20241202,093100,976347630,9440,9440,9440,9400,335
20241202,093000,973197710,9420,9440,9440,9380,19345
20241202,092900,791312320,9440,9440,9440,9430,3780
20241202,092800,755665530,9430,9470,9490,9430,7924
20241202,092700,680762670,9470,9460,9490,9460,155
20241202,092600,679295270,9470,9460,9480,9450,1478
20241202,092500,665300690,9480,9480,9480,9460,144
20241202,092400,663937320,9470,9460,9470,9460,1707
20241202,092300,647782150,9460,9470,9470,9450,1587
20241202,092200,632769630,9470,9480,9480,9460,1812
20241202,092100,615610090,9480,9490,9490,9480,1046
20241202,092000,605693660,9490,9500,9500,9480,2012
20241202,091900,586607350,9500,9510,9510,9500,769
20241202,091800,579301780,9490,9500,9510,9490,2350
20241202,091700,556999470,9500,9490,9540,9480,1623
20241202,091600,541602300,9480,9490,9510,9480,4595
20241202,091500,497984590,9500,9510,9520,9500,2837
20241202,091400,471013900,9510,9550,9580,9510,5476
20241202,091300,418821840,9550,9550,9580,9540,706
20241202,091200,412074880,9560,9500,9560,9500,994
20241202,091100,402610580,9500,9500,9500,9480,2373
20241202,091000,380088440,9500,9540,9540,9500,4663
20241202,090900,335710710,9540,9530,9560,9530,777
20241202,090800,328298170,9530,9560,9570,9520,526
20241202,090700,323275740,9550,9540,9550,9520,1168
20241202,090600,312144260,9540,9540,9590,9490,3593
20241202,090500,277977450,9550,9590,9600,9550,2402
20241202,090400,254985510,9590,9660,9670,9590,5707
20241202,090300,200020640,9650,9630,9670,9630,795
20241202,090200,192340950,9640,9750,9780,9630,9463
20241202,090100,100733100,9800,9730,9800,9700,4974
20241202,090000,52202040,9740,9720,9760,9710,5099