stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193200,11944006275,5290,5290,5290,5290,38209
20241202,193100,11944006275,5290,5290,5290,5290,0
20241202,193000,11944006275,5290,5290,5290,5290,0
20241202,192900,11944006275,5290,5290,5290,5290,0
20241202,192800,11944006275,5290,5290,5290,5290,0
20241202,192700,11944006275,5290,5290,5290,5290,0
20241202,192600,11944006275,5290,5290,5290,5290,0
20241202,192500,11944006275,5290,5290,5290,5290,0
20241202,192400,11944006275,5290,5290,5290,5290,0
20241202,192300,11944006275,5290,5290,5290,5290,0
20241202,192200,11944006275,5290,5290,5290,5290,0
20241202,192100,11944006275,5290,5290,5290,5290,0
20241202,192000,11944006275,5290,5290,5290,5290,0
20241202,191900,11944006275,5290,5290,5290,5290,0
20241202,191800,11944006275,5290,5290,5290,5290,0
20241202,191700,11944006275,5290,5290,5290,5290,0
20241202,191600,11944006275,5290,5290,5290,5290,0
20241202,191500,11944006275,5290,5290,5290,5290,0
20241202,191400,11944006275,5290,5290,5290,5290,0
20241202,191300,11944006275,5290,5290,5290,5290,0
20241202,191200,11944006275,5290,5290,5290,5290,0
20241202,191100,11944006275,5290,5290,5290,5290,0
20241202,191000,11944006275,5290,5290,5290,5290,0
20241202,190900,11944006275,5290,5290,5290,5290,0
20241202,190800,11944006275,5290,5290,5290,5290,0
20241202,190700,11944006275,5290,5290,5290,5290,0
20241202,190600,11944006275,5290,5290,5290,5290,0
20241202,190500,11944006275,5290,5290,5290,5290,0
20241202,190400,11944006275,5290,5290,5290,5290,0
20241202,190300,11944006275,5290,5290,5290,5290,0
20241202,190200,11944006275,5290,5290,5290,5290,38209
20241202,190100,11944006275,5290,5290,5290,5290,0
20241202,190000,11944006275,5290,5290,5290,5290,0
20241202,185900,11944006275,5290,5290,5290,5290,0
20241202,185800,11944006275,5290,5290,5290,5290,0
20241202,185700,11944006275,5290,5290,5290,5290,0
20241202,185600,11944006275,5290,5290,5290,5290,0
20241202,185500,11944006275,5290,5290,5290,5290,0
20241202,185400,11944006275,5290,5290,5290,5290,0
20241202,185300,11944006275,5290,5290,5290,5290,0
20241202,185200,11944006275,5290,5290,5290,5290,0
20241202,185100,11944006275,5290,5290,5290,5290,0
20241202,185000,11944006275,5290,5290,5290,5290,0
20241202,184900,11944006275,5290,5290,5290,5290,0
20241202,184800,11944006275,5290,5290,5290,5290,0
20241202,184700,11944006275,5290,5290,5290,5290,0
20241202,184600,11944006275,5290,5290,5290,5290,0
20241202,184500,11944006275,5290,5290,5290,5290,0
20241202,184400,11944006275,5290,5290,5290,5290,0
20241202,184300,11944006275,5290,5290,5290,5290,0
20241202,184200,11944006275,5290,5290,5290,5290,0
20241202,184100,11944006275,5290,5290,5290,5290,0
20241202,184000,11944006275,5290,5290,5290,5290,0
20241202,183900,11944006275,5290,5290,5290,5290,0
20241202,183800,11944006275,5290,5290,5290,5290,0
20241202,183700,11944006275,5290,5290,5290,5290,0
20241202,183600,11944006275,5290,5290,5290,5290,0
20241202,183500,11944006275,5290,5290,5290,5290,0
20241202,183400,11944006275,5290,5290,5290,5290,0
20241202,183300,11944006275,5290,5290,5290,5290,0
20241202,183200,11944006275,5290,5290,5290,5290,38209
20241202,183100,11944006275,5290,5290,5290,5290,0
20241202,183000,11944006275,5290,5290,5290,5290,0
20241202,182900,11944006275,5290,5290,5290,5290,0
20241202,182800,11944006275,5290,5290,5290,5290,0
20241202,182700,11944006275,5290,5290,5290,5290,0
20241202,182600,11944006275,5290,5290,5290,5290,0
20241202,182500,11944006275,5290,5290,5290,5290,0
20241202,182400,11944006275,5290,5290,5290,5290,0
20241202,182300,11944006275,5290,5290,5290,5290,0
20241202,182200,11944006275,5290,5290,5290,5290,0
20241202,182100,11944006275,5290,5290,5290,5290,0
20241202,182000,11944006275,5290,5290,5290,5290,0
20241202,181900,11944006275,5290,5290,5290,5290,0
20241202,181800,11944006275,5290,5290,5290,5290,0
20241202,181700,11944006275,5290,5290,5290,5290,0
20241202,181600,11944006275,5290,5290,5290,5290,0
20241202,181500,11944006275,5290,5290,5290,5290,0
20241202,181400,11944006275,5290,5290,5290,5290,0
20241202,181300,11944006275,5290,5290,5290,5290,0
20241202,181200,11944006275,5290,5290,5290,5290,0
20241202,181100,11944006275,5290,5290,5290,5290,0
20241202,181000,11944006275,5290,5290,5290,5290,0
20241202,180900,11944006275,5290,5290,5290,5290,0
20241202,180800,11944006275,5290,5290,5290,5290,0
20241202,180700,11944006275,5290,5290,5290,5290,0
20241202,180600,11944006275,5290,5290,5290,5290,0
20241202,180500,11944006275,5290,5290,5290,5290,0
20241202,180400,11944006275,5290,5290,5290,5290,0
20241202,180300,11944006275,5290,5290,5290,5290,0
20241202,180200,11944006275,5290,5290,5290,5290,38209
20241202,180100,11944006275,5290,5290,5290,5290,0
20241202,180000,11944006275,5290,5290,5290,5290,0
20241202,175900,11944006275,5290,5290,5290,5290,0
20241202,175800,11944006275,5290,5290,5290,5290,0
20241202,175700,11944006275,5290,5290,5290,5290,0
20241202,175600,11944006275,5290,5290,5290,5290,0
20241202,175500,11944006275,5290,5290,5290,5290,0
20241202,175400,11944006275,5290,5290,5290,5290,0
20241202,175300,11944006275,5290,5290,5290,5290,0
20241202,175200,11944006275,5290,5290,5290,5290,0
20241202,175100,11944006275,5290,5290,5290,5290,0
20241202,175000,11944006275,5290,5290,5290,5290,0
20241202,174900,11944006275,5290,5290,5290,5290,0
20241202,174800,11944006275,5290,5290,5290,5290,0
20241202,174700,11944006275,5290,5290,5290,5290,0
20241202,174600,11944006275,5290,5290,5290,5290,0
20241202,174500,11944006275,5290,5290,5290,5290,0
20241202,174400,11944006275,5290,5290,5290,5290,0
20241202,174300,11944006275,5290,5290,5290,5290,0
20241202,174200,11944006275,5290,5290,5290,5290,0
20241202,174100,11944006275,5290,5290,5290,5290,0
20241202,174000,11944006275,5290,5290,5290,5290,0
20241202,173900,11944006275,5290,5290,5290,5290,0
20241202,173800,11944006275,5290,5290,5290,5290,0
20241202,173700,11944006275,5290,5290,5290,5290,0
20241202,173600,11944006275,5290,5290,5290,5290,0
20241202,173500,11944006275,5290,5290,5290,5290,0
20241202,173400,11944006275,5290,5290,5290,5290,0
20241202,173300,11944006275,5290,5290,5290,5290,0
20241202,173200,11944006275,5290,5290,5290,5290,38209
20241202,173100,11944006275,5290,5290,5290,5290,0
20241202,173000,11944006275,5290,5290,5290,5290,0
20241202,172900,11944006275,5290,5290,5290,5290,0
20241202,172800,11944006275,5290,5290,5290,5290,0
20241202,172700,11944006275,5290,5290,5290,5290,0
20241202,172600,11944006275,5290,5290,5290,5290,0
20241202,172500,11944006275,5290,5290,5290,5290,0
20241202,172400,11944006275,5290,5290,5290,5290,0
20241202,172300,11944006275,5290,5290,5290,5290,0
20241202,172200,11944006275,5290,5290,5290,5290,0
20241202,172100,11944006275,5290,5290,5290,5290,0
20241202,172000,11944006275,5290,5290,5290,5290,0
20241202,171900,11944006275,5290,5290,5290,5290,0
20241202,171800,11944006275,5290,5290,5290,5290,0
20241202,171700,11944006275,5290,5290,5290,5290,0
20241202,171600,11944006275,5290,5290,5290,5290,0
20241202,171500,11944006275,5290,5290,5290,5290,0
20241202,171400,11944006275,5290,5290,5290,5290,0
20241202,171300,11944006275,5290,5290,5290,5290,0
20241202,171200,11944006275,5290,5290,5290,5290,0
20241202,171100,11944006275,5290,5290,5290,5290,0
20241202,171000,11944006275,5290,5290,5290,5290,0
20241202,170900,11944006275,5290,5290,5290,5290,0
20241202,170800,11944006275,5290,5290,5290,5290,0
20241202,170700,11944006275,5290,5290,5290,5290,0
20241202,170600,11944006275,5290,5290,5290,5290,0
20241202,170500,11944006275,5290,5290,5290,5290,0
20241202,170400,11944006275,5290,5290,5290,5290,0
20241202,170300,11944006275,5290,5290,5290,5290,0
20241202,170200,11944006275,5290,5290,5290,5290,38209
20241202,170100,11944006275,5290,5290,5290,5290,0
20241202,170000,11944006275,5290,5290,5290,5290,0
20241202,165900,11944006275,5290,5290,5290,5290,0
20241202,165800,11944006275,5290,5290,5290,5290,0
20241202,165700,11944006275,5290,5290,5290,5290,0
20241202,165600,11944006275,5290,5290,5290,5290,0
20241202,165500,11944006275,5290,5290,5290,5290,0
20241202,165400,11944006275,5290,5290,5290,5290,0
20241202,165300,11944006275,5290,5290,5290,5290,0
20241202,165200,11944006275,5290,5290,5290,5290,0
20241202,165100,11944006275,5290,5290,5290,5290,0
20241202,165000,11944006275,5290,5290,5290,5290,0
20241202,164900,11944006275,5290,5290,5290,5290,0
20241202,164800,11944006275,5290,5290,5290,5290,0
20241202,164700,11944006275,5290,5290,5290,5290,0
20241202,164600,11944006275,5290,5290,5290,5290,0
20241202,164500,11944006275,5290,5290,5290,5290,0
20241202,164400,11944006275,5290,5290,5290,5290,0
20241202,164300,11944006275,5290,5290,5290,5290,0
20241202,164200,11944006275,5290,5290,5290,5290,0
20241202,164100,11944006275,5290,5290,5290,5290,0
20241202,164000,11944006275,5290,5290,5290,5290,0
20241202,163900,11944006275,5290,5290,5290,5290,0
20241202,163800,11944006275,5290,5290,5290,5290,0
20241202,163700,11944006275,5290,5290,5290,5290,0
20241202,163600,11944006275,5290,5290,5290,5290,0
20241202,163500,11944006275,5290,5290,5290,5290,0
20241202,163400,11944006275,5290,5290,5290,5290,0
20241202,163300,11944006275,5290,5290,5290,5290,0
20241202,163200,11944006275,5290,5290,5290,5290,38209
20241202,163100,11944006275,5290,5290,5290,5290,0
20241202,163000,11944006275,5290,5290,5290,5290,0
20241202,162900,11944006275,5290,5290,5290,5290,0
20241202,162800,11944006275,5290,5290,5290,5290,0
20241202,162700,11944006275,5290,5290,5290,5290,0
20241202,162600,11944006275,5290,5290,5290,5290,0
20241202,162500,11944006275,5290,5290,5290,5290,0
20241202,162400,11944006275,5290,5290,5290,5290,0
20241202,162300,11944006275,5290,5290,5290,5290,0
20241202,162200,11944006275,5290,5290,5290,5290,0
20241202,162100,11944006275,5290,5290,5290,5290,0
20241202,162000,11944006275,5290,5290,5290,5290,0
20241202,161900,11944006275,5290,5290,5290,5290,0
20241202,161800,11944006275,5290,5290,5290,5290,0
20241202,161700,11944006275,5290,5290,5290,5290,0
20241202,161600,11944006275,5290,5290,5290,5290,0
20241202,161500,11944006275,5290,5290,5290,5290,0
20241202,161400,11944006275,5290,5290,5290,5290,0
20241202,161300,11944006275,5290,5290,5290,5290,0
20241202,161200,11944006275,5290,5290,5290,5290,0
20241202,161100,11944006275,5290,5290,5290,5290,0
20241202,161000,11944006275,5290,5290,5290,5290,0
20241202,160900,11944006275,5290,5290,5290,5290,0
20241202,160800,11944006275,5290,5290,5290,5290,0
20241202,160700,11944006275,5290,5290,5290,5290,0
20241202,160600,11944006275,5290,5290,5290,5290,0
20241202,160500,11944006275,5290,5290,5290,5290,0
20241202,160400,11944006275,5290,5290,5290,5290,0
20241202,160300,11944006275,5290,5290,5290,5290,0
20241202,160200,11944006275,5290,5290,5290,5290,38209
20241202,160100,11944006275,5290,5290,5290,5290,0
20241202,160000,11944006275,5290,5290,5290,5290,0
20241202,155900,11944006275,5290,5290,5290,5290,0
20241202,155800,11944006275,5290,5290,5290,5290,0
20241202,155700,11944006275,5290,5290,5290,5290,0
20241202,155600,11944006275,5290,5290,5290,5290,0
20241202,155500,11944006275,5290,5290,5290,5290,0
20241202,155400,11944006275,5290,5290,5290,5290,0
20241202,155300,11944006275,5290,5290,5290,5290,0
20241202,155200,11944006275,5290,5290,5290,5290,0
20241202,155100,11944006275,5290,5290,5290,5290,0
20241202,155000,11944006275,5290,5290,5290,5290,0
20241202,154900,11944006275,5290,5290,5290,5290,0
20241202,154800,11944006275,5290,5290,5290,5290,0
20241202,154700,11944006275,5290,5290,5290,5290,0
20241202,154600,11944006275,5290,5290,5290,5290,0
20241202,154500,11944006275,5290,5290,5290,5290,0
20241202,154400,11944006275,5290,5290,5290,5290,0
20241202,154300,11944006275,5290,5290,5290,5290,0
20241202,154200,11944006275,5290,5290,5290,5290,0
20241202,154100,11944006275,5290,5290,5290,5290,0
20241202,154000,11944006275,5290,5290,5290,5290,0
20241202,153900,11944006275,5290,5290,5290,5290,0
20241202,153800,11944006275,5290,5290,5290,5290,0
20241202,153700,11944006275,5290,5290,5290,5290,0
20241202,153600,11944006275,5290,5290,5290,5290,0
20241202,153500,11944006275,5290,5290,5290,5290,0
20241202,153400,11944006275,5290,5290,5290,5290,0
20241202,153300,11944006275,5290,5290,5290,5290,0
20241202,153200,11944006275,5290,5290,5290,5290,38209
20241202,153100,11944006275,5290,5290,5290,5290,0
20241202,153000,11944006275,5290,5290,5290,5290,38209
20241202,152900,11741880665,5220,5220,5220,5220,0
20241202,152800,11741880665,5220,5220,5220,5220,0
20241202,152700,11741880665,5220,5220,5220,5220,0
20241202,152600,11741880665,5220,5220,5220,5220,0
20241202,152500,11741880665,5220,5220,5220,5220,0
20241202,152400,11741880665,5220,5220,5220,5220,0
20241202,152300,11741880665,5220,5220,5220,5220,0
20241202,152200,11741880665,5220,5220,5220,5220,0
20241202,152100,11741880665,5220,5220,5220,5220,0
20241202,152000,11741880665,5220,5220,5220,5220,0
20241202,151900,11741880665,5220,5200,5220,5180,9831
20241202,151800,11690676895,5200,5220,5220,5200,3418
20241202,151700,11672863455,5220,5240,5240,5220,978
20241202,151600,11667755415,5240,5230,5240,5220,233
20241202,151500,11666536885,5230,5240,5240,5230,446
20241202,151400,11664204225,5230,5230,5230,5220,266
20241202,151300,11662813645,5220,5220,5230,5220,471
20241202,151200,11660353885,5230,5240,5240,5230,2270
20241202,151100,11648474015,5230,5240,5240,5230,199
20241202,151000,11647432785,5230,5230,5240,5220,786
20241202,150900,11643327955,5220,5240,5240,5220,810
20241202,150800,11639099435,5240,5240,5240,5240,2032
20241202,150700,11628451755,5240,5220,5240,5210,2395
20241202,150600,11615912785,5210,5230,5240,5210,1015
20241202,150500,11610616245,5220,5230,5230,5220,3900
20241202,150400,11590256245,5230,5230,5230,5210,705
20241202,150300,11586579835,5220,5250,5250,5220,2423
20241202,150200,11573915385,5240,5260,5260,5240,14
20241202,150100,11573841845,5220,5240,5260,5220,1916
20241202,150000,11563779485,5230,5230,5240,5210,2564
20241202,145900,11550395685,5240,5230,5240,5220,1943
20241202,145800,11540248315,5230,5230,5230,5230,1434
20241202,145700,11532748495,5230,5230,5230,5230,83
20241202,145600,11532314405,5230,5230,5230,5230,45
20241202,145500,11532079055,5230,5230,5230,5210,4165
20241202,145400,11510348735,5220,5240,5240,5220,761
20241202,145300,11506369805,5250,5250,5250,5240,132
20241202,145200,11505677975,5240,5240,5260,5240,2191
20241202,145100,11494193335,5260,5260,5260,5260,1200
20241202,145000,11487881335,5260,5250,5260,5250,967
20241202,144900,11482803155,5250,5240,5250,5240,101
20241202,144800,11482272915,5250,5270,5270,5250,568
20241202,144700,11479287665,5270,5260,5270,5260,347
20241202,144600,11477460675,5240,5260,5260,5240,700
20241202,144500,11473790185,5260,5270,5270,5260,359
20241202,144400,11471899255,5270,5270,5270,5260,19
20241202,144300,11471799265,5260,5290,5300,5260,333
20241202,144200,11470040255,5290,5240,5290,5240,2080
20241202,144100,11459101265,5250,5240,5250,5240,1902
20241202,144000,11449129375,5240,5250,5250,5240,35
20241202,143900,11448945635,5250,5240,5260,5230,1868
20241202,143800,11439156705,5240,5250,5260,5240,433
20241202,143700,11436886665,5250,5250,5270,5240,1932
20241202,143600,11426751385,5250,5240,5260,5240,675
20241202,143500,11423207345,5240,5260,5270,5240,3175
20241202,143400,11406536295,5260,5280,5280,5260,966
20241202,143300,11401441025,5280,5300,5300,5280,329
20241202,143200,11399702415,5300,5290,5300,5290,304
20241202,143100,11398091245,5300,5270,5300,5270,438
20241202,143000,11395779635,5270,5270,5270,5260,2223
20241202,142900,11384078905,5270,5280,5280,5250,631
20241202,142800,11380755265,5280,5280,5280,5280,61
20241202,142700,11380433185,5280,5250,5280,5250,1795
20241202,142600,11370973975,5260,5260,5260,5250,1025
20241202,142500,11365584945,5260,5270,5270,5260,757
20241202,142400,11361601715,5270,5280,5280,5270,747
20241202,142300,11357664345,5280,5280,5280,5280,95
20241202,142200,11357162745,5280,5270,5300,5270,6141
20241202,142100,11324768865,5270,5280,5280,5270,244
20241202,142000,11323481395,5280,5280,5300,5280,144
20241202,141900,11322720915,5280,5300,5300,5280,322
20241202,141800,11321014495,5300,5270,5300,5270,373
20241202,141700,11319047525,5280,5290,5290,5270,3335
20241202,141600,11301437855,5290,5290,5300,5290,1128
20241202,141500,11295470625,5300,5300,5300,5300,896
20241202,141400,11290721825,5300,5290,5300,5290,85
20241202,141300,11290271665,5300,5300,5300,5300,501
20241202,141200,11287616365,5310,5300,5310,5300,392
20241202,141100,11285538755,5300,5310,5330,5300,3774
20241202,141000,11265483255,5310,5310,5310,5310,251
20241202,140900,11264150445,5290,5290,5300,5280,5786
20241202,140800,11233529415,5290,5310,5310,5290,2520
20241202,140700,11220173625,5300,5320,5320,5300,343
20241202,140600,11218350535,5320,5320,5320,5300,1487
20241202,140500,11210456105,5320,5300,5320,5300,450
20241202,140400,11208068065,5310,5280,5310,5280,2952
20241202,140300,11192418475,5280,5290,5300,5280,652
20241202,140200,11188974195,5290,5300,5300,5290,49
20241202,140100,11188714745,5290,5310,5310,5280,3771
20241202,140000,11168750295,5320,5310,5320,5300,1976
20241202,135900,11158269125,5300,5300,5310,5290,1013
20241202,135800,11152897545,5290,5310,5310,5290,1137
20241202,135700,11146871235,5280,5330,5330,5270,12116
20241202,135600,11082599365,5330,5320,5330,5320,719
20241202,135500,11078772495,5320,5320,5330,5310,3212
20241202,135400,11061681815,5320,5330,5330,5310,1716
20241202,135300,11052542945,5310,5310,5330,5310,3711
20241202,135200,11032800615,5310,5310,5320,5300,8211
20241202,135100,10989189155,5310,5300,5310,5300,7331
20241202,135000,10950297845,5290,5280,5290,5280,3995
20241202,134900,10929180945,5280,5280,5290,5260,1384
20241202,134800,10921891525,5290,5290,5300,5270,2373
20241202,134700,10909321945,5290,5290,5290,5280,723
20241202,134600,10905498275,5280,5270,5290,5270,6706
20241202,134500,10870109215,5270,5260,5270,5260,1146
20241202,134400,10864072885,5270,5270,5270,5260,7
20241202,134300,10864036005,5270,5250,5270,5250,2108
20241202,134200,10852953405,5250,5250,5250,5240,1516
20241202,134100,10844994905,5250,5240,5250,5240,236
20241202,134000,10843758135,5240,5230,5240,5230,1964
20241202,133900,10833480415,5250,5250,5250,5250,0
20241202,133800,10833480415,5250,5240,5250,5240,262
20241202,133700,10832106135,5240,5260,5260,5240,228
20241202,133600,10830909835,5260,5260,5260,5250,1048
20241202,133500,10825398185,5250,5250,5260,5250,162
20241202,133400,10824547275,5250,5240,5250,5240,480
20241202,133300,10822027715,5250,5250,5250,5230,1246
20241202,133200,10815491735,5260,5250,5260,5240,612
20241202,133100,10812278545,5250,5250,5250,5240,1874
20241202,133000,10802453465,5250,5250,5250,5240,677
20241202,132900,10798905765,5240,5230,5250,5230,106
20241202,132800,10798349455,5240,5250,5250,5230,146
20241202,132700,10797584495,5260,5260,5260,5250,262
20241202,132600,10796207375,5250,5270,5270,5250,248
20241202,132500,10794903745,5260,5250,5260,5250,3301
20241202,132400,10777540655,5250,5250,5260,5240,2342
20241202,132300,10765250145,5240,5240,5250,5240,804
20241202,132200,10761034715,5250,5220,5250,5220,1869
20241202,132100,10751267385,5220,5210,5220,5200,1559
20241202,132000,10743143575,5210,5190,5210,5190,177
20241202,131900,10742222945,5190,5200,5210,5190,238
20241202,131800,10740984695,5210,5200,5210,5200,27
20241202,131700,10740844035,5220,5220,5220,5180,22
20241202,131600,10740729235,5170,5200,5220,5170,551
20241202,131500,10737877365,5200,5200,5200,5200,15
20241202,131400,10737799365,5230,5180,5230,5180,565
20241202,131300,10734863715,5180,5180,5220,5180,1277
20241202,131200,10728241005,5180,5190,5190,5180,469
20241202,131100,10725808745,5210,5210,5210,5210,1
20241202,131000,10725803535,5220,5220,5220,5220,15
20241202,130900,10725725235,5220,5190,5220,5180,1272
20241202,130800,10719123515,5200,5220,5220,5200,561
20241202,130700,10716199095,5220,5240,5240,5220,59
20241202,130600,10715890565,5230,5220,5240,5220,301
20241202,130500,10714319215,5220,5230,5230,5220,836
20241202,130400,10709947245,5230,5220,5230,5220,33
20241202,130300,10709774895,5230,5220,5230,5220,869
20241202,130200,10705238385,5220,5210,5220,5210,1546
20241202,130100,10697173835,5200,5200,5200,5200,1796
20241202,130000,10687834635,5210,5210,5210,5210,90
20241202,125900,10687365735,5210,5220,5220,5210,105
20241202,125800,10686818635,5220,5220,5220,5220,5
20241202,125700,10686792535,5220,5220,5220,5200,596
20241202,125600,10683685415,5200,5210,5210,5200,456
20241202,125500,10681313735,5210,5200,5210,5200,98
20241202,125400,10680803945,5210,5220,5220,5210,208
20241202,125300,10679719215,5220,5200,5220,5200,36
20241202,125200,10679531415,5200,5200,5200,5200,646
20241202,125100,10676172215,5200,5190,5200,5180,2050
20241202,125000,10665513965,5180,5180,5180,5180,183
20241202,124900,10664566025,5180,5180,5180,5180,60
20241202,124800,10664255225,5190,5190,5190,5180,120
20241202,124700,10663632765,5190,5190,5190,5190,705
20241202,124600,10659973815,5190,5200,5200,5190,876
20241202,124500,10655420005,5220,5220,5220,5200,271
20241202,124400,10654006285,5220,5220,5220,5220,10
20241202,124300,10653954085,5220,5220,5220,5220,195
20241202,124200,10652936185,5220,5200,5230,5200,385
20241202,124100,10650934135,5200,5230,5230,5200,331
20241202,124000,10649210525,5240,5210,5240,5210,493
20241202,123900,10646636875,5210,5210,5210,5200,618
20241202,123800,10643417275,5210,5210,5210,5210,106
20241202,123700,10642865015,5210,5200,5210,5200,145
20241202,123600,10642110115,5210,5210,5210,5200,125
20241202,123500,10641460035,5210,5200,5210,5200,307
20241202,123400,10639862635,5210,5210,5220,5210,897
20241202,123300,10635183255,5210,5210,5220,5210,1045
20241202,123200,10629736795,5210,5230,5230,5210,749
20241202,123100,10625827225,5240,5230,5240,5230,665
20241202,123000,10622347875,5230,5210,5240,5210,392
20241202,122900,10620301605,5220,5220,5220,5220,53
20241202,122800,10620024945,5230,5230,5230,5210,1267
20241202,122700,10613403645,5230,5230,5230,5230,398
20241202,122600,10611322105,5230,5190,5230,5190,126
20241202,122500,10610668125,5190,5230,5230,5190,121
20241202,122400,10610036135,5230,5220,5230,5200,3367
20241202,122300,10592437245,5220,5220,5220,5220,1095
20241202,122200,10586721345,5220,5170,5220,5160,320
20241202,122100,10585054055,5170,5180,5180,5160,1361
20241202,122000,10578016145,5190,5170,5200,5170,1804
20241202,121900,10568671165,5170,5190,5190,5170,309
20241202,121800,10567072375,5200,5200,5200,5200,6
20241202,121700,10567041175,5200,5200,5200,5200,451
20241202,121600,10564695975,5200,5220,5220,5200,2392
20241202,121500,10552256415,5220,5210,5220,5210,436
20241202,121400,10549984495,5210,5200,5210,5200,88
20241202,121300,10549526075,5200,5200,5200,5200,236
20241202,121200,10548298875,5200,5200,5200,5200,420
20241202,121100,10546114875,5200,5160,5200,5160,833
20241202,121000,10541804145,5160,5150,5190,5150,187
20241202,120900,10540838975,5140,5190,5190,5140,2757
20241202,120800,10526640325,5190,5190,5190,5170,642
20241202,120700,10523313505,5190,5180,5190,5180,332
20241202,120600,10521592115,5190,5210,5210,5190,403
20241202,120500,10519498775,5210,5210,5210,5210,116
20241202,120400,10518894415,5210,5200,5210,5200,230
20241202,120300,10517698225,5210,5210,5210,5210,0
20241202,120200,10517698225,5210,5230,5230,5210,259
20241202,120100,10516348815,5220,5220,5220,5220,319
20241202,120000,10514683635,5220,5220,5220,5200,911
20241202,115900,10509928515,5200,5190,5200,5190,13
20241202,115800,10509860995,5190,5190,5190,5190,280
20241202,115700,10508407795,5200,5210,5210,5190,490
20241202,115600,10505863545,5210,5210,5210,5210,743
20241202,115500,10501992515,5200,5180,5210,5180,1329
20241202,115400,10495081135,5180,5180,5180,5170,473
20241202,115300,10492631355,5160,5180,5180,5160,973
20241202,115200,10487607145,5180,5180,5180,5170,1898
20241202,115100,10477788755,5160,5190,5190,5160,495
20241202,115000,10475229105,5190,5180,5190,5180,131
20241202,114900,10474549225,5180,5160,5180,5140,991
20241202,114800,10469442125,5140,5150,5180,5140,1737
20241202,114700,10460500505,5150,5180,5180,5150,1649
20241202,114600,10451986725,5180,5200,5200,5180,1303
20241202,114500,10445227055,5200,5200,5200,5200,219
20241202,114400,10444088255,5200,5200,5210,5200,119
20241202,114300,10443468945,5200,5200,5200,5200,859
20241202,114200,10439002145,5200,5200,5200,5200,829
20241202,114100,10434691345,5200,5210,5210,5200,343
20241202,114000,10432907605,5200,5220,5220,5200,1045
20241202,113900,10427467595,5200,5220,5220,5200,557
20241202,113800,10424566215,5220,5220,5220,5210,612
20241202,113700,10421371625,5220,5220,5220,5200,8
20241202,113600,10421329885,5220,5210,5220,5200,294
20241202,113500,10419800265,5220,5200,5230,5200,587
20241202,113400,10416737265,5200,5220,5220,5190,571
20241202,113300,10413762315,5220,5210,5220,5200,2388
20241202,113200,10401311085,5220,5200,5220,5200,4
20241202,113100,10401290245,5190,5220,5220,5190,1900
20241202,113000,10391408655,5220,5210,5220,5200,606
20241202,112900,10388256105,5210,5230,5230,5210,1313
20241202,112800,10381410135,5230,5220,5230,5190,3133
20241202,112700,10365108965,5220,5210,5220,5210,324
20241202,112600,10363420445,5210,5220,5230,5210,4414
20241202,112500,10340401395,5220,5230,5230,5220,1181
20241202,112400,10334225215,5230,5240,5240,5230,421
20241202,112300,10332020135,5260,5240,5260,5230,902
20241202,112200,10327298175,5240,5250,5260,5230,1367
20241202,112100,10320122545,5260,5250,5260,5250,1746
20241202,112000,10310954165,5250,5240,5250,5240,1026
20241202,111900,10305570885,5230,5220,5240,5220,485
20241202,111800,10303035345,5240,5200,5240,5200,601
20241202,111700,10299889045,5200,5230,5230,5200,5878
20241202,111600,10269255555,5230,5230,5250,5220,756
20241202,111500,10265306175,5220,5290,5290,5220,10927
20241202,111400,10207946685,5290,5290,5300,5290,693
20241202,111300,10204279255,5290,5300,5310,5290,1216
20241202,111200,10197835245,5300,5320,5320,5300,1369
20241202,111100,10190565955,5320,5320,5330,5300,4916
20241202,111000,10164419035,5320,5340,5340,5310,2725
20241202,110900,10149904025,5340,5300,5350,5300,10277
20241202,110800,10095134845,5320,5330,5330,5300,9293
20241202,110700,10045715035,5330,5260,5330,5240,7618
20241202,110600,10005380745,5260,5240,5260,5230,5856
20241202,110500,9974637725,5260,5240,5260,5230,1474
20241202,110400,9966914805,5260,5230,5270,5230,1217
20241202,110300,9960546515,5230,5290,5290,5230,3595
20241202,110200,9941658655,5290,5300,5300,5290,2450
20241202,110100,9928686645,5300,5290,5320,5290,6775
20241202,110000,9892767425,5290,5270,5290,5260,3883
20241202,105900,9872259305,5260,5280,5290,5250,7187
20241202,105800,9834405535,5280,5300,5300,5250,13134
20241202,105700,9764973895,5300,5320,5330,5300,6689
20241202,105600,9729388285,5320,5280,5320,5280,3858
20241202,105500,9708921315,5270,5270,5310,5260,7890
20241202,105400,9667249715,5270,5300,5300,5260,18671
20241202,105300,9568664425,5300,5210,5300,5190,21655
20241202,105200,9454931795,5190,5170,5210,5170,2943
20241202,105100,9439663765,5180,5200,5200,5180,7840
20241202,105000,9398936465,5200,5170,5200,5160,3346
20241202,104900,9381590045,5180,5180,5180,5150,1663
20241202,104800,9373004115,5180,5190,5190,5150,7339
20241202,104700,9334975075,5200,5180,5200,5180,6492
20241202,104600,9301313905,5180,5140,5190,5140,13382
20241202,104500,9231976825,5140,5110,5140,5110,2716
20241202,104400,9218045305,5110,5140,5140,5100,6825
20241202,104300,9183081635,5140,5140,5140,5130,2445
20241202,104200,9170530795,5130,5130,5140,5120,2605
20241202,104100,9157183915,5130,5120,5140,5120,2223
20241202,104000,9145793555,5130,5130,5160,5120,11548
20241202,103900,9086547315,5150,5130,5160,5120,1491
20241202,103800,9078886415,5120,5100,5180,5100,8484
20241202,103700,9035181725,5090,5100,5100,5090,1255
20241202,103600,9028792025,5100,5100,5100,5090,2280
20241202,103500,9017166585,5090,5100,5170,5090,12813
20241202,103400,8951601375,5100,5090,5100,5080,3039
20241202,103300,8936117905,5080,5050,5080,5050,1215
20241202,103200,8929953505,5070,5080,5090,5050,6437
20241202,103100,8897349785,5090,5040,5100,5040,14730
20241202,103000,8822750265,5040,5030,5050,5030,2896
20241202,102900,8808160245,5040,5040,5060,5030,3752
20241202,102800,8789231775,5050,5040,5060,5030,2347
20241202,102700,8777405255,5030,5050,5060,5030,6569
20241202,102600,8744285695,5050,5050,5050,5040,6382
20241202,102500,8712060015,5040,5040,5040,5030,2601
20241202,102400,8698952455,5020,5010,5050,5000,7628
20241202,102300,8660600715,4995,5060,5060,4995,18613
20241202,102200,8567231005,5060,5030,5060,5030,8417
20241202,102100,8524805175,5030,5080,5080,5020,11691
20241202,102000,8465812135,5050,5100,5110,5030,51256
20241202,101900,8206698125,5100,5140,5150,5090,32640
20241202,101800,8039973665,5150,5120,5160,5120,20416
20241202,101700,7935137445,5130,5180,5210,5120,36807
20241202,101600,7745279655,5170,5170,5210,5150,18545
20241202,101500,7649385585,5160,5260,5280,5140,60158
20241202,101400,7337199855,5280,5390,5400,5230,81494
20241202,101300,6904284825,5390,5330,5430,5320,38219
20241202,101200,6698988465,5330,5480,5480,5270,105263
20241202,101100,6130593735,5480,5460,5500,5420,106851
20241202,101000,5545912165,5460,5430,5460,5390,51746
20241202,100900,5265702355,5410,5430,5450,5370,48884
20241202,100800,5000497115,5450,5400,5450,5370,76381
20241202,100700,4586264115,5400,5350,5410,5340,43080
20241202,100600,4354439815,5350,5380,5400,5310,51100
20241202,100500,4080467195,5390,5360,5400,5310,44355
20241202,100400,3842478235,5360,5360,5450,5280,134238
20241202,100300,3117784425,5360,5390,5400,5280,90305
20241202,100200,2633208935,5340,5340,5340,5340,0
20241202,100100,2633208935,5340,5330,5340,5320,8909
20241202,100000,2585662695,5320,5300,5340,5280,51066
20241202,095900,2314160475,5300,5280,5300,5240,25937
20241202,095800,2177180365,5250,5240,5280,5210,36419
20241202,095700,1985892955,5240,5190,5260,5180,28713
20241202,095600,1835632575,5220,5200,5220,5160,15822
20241202,095500,1753297885,5200,5160,5200,5130,7081
20241202,095400,1716655045,5160,5170,5200,5150,6312
20241202,095300,1683942205,5150,5160,5190,5150,4419
20241202,095200,1661065305,5160,5160,5180,5160,1287
20241202,095100,1654407045,5150,5160,5170,5150,1197
20241202,095000,1648225405,5160,5140,5160,5130,2633
20241202,094900,1634673345,5130,5110,5140,5110,1049
20241202,094800,1629300565,5110,5110,5120,5100,6590
20241202,094700,1595651595,5110,5130,5150,5110,1863
20241202,094600,1586107405,5130,5130,5160,5130,1944
20241202,094500,1576120495,5130,5140,5160,5130,1297
20241202,094400,1569448625,5140,5140,5140,5130,1365
20241202,094300,1562440605,5140,5130,5140,5130,733
20241202,094200,1558677185,5130,5140,5140,5130,786
20241202,094100,1554637875,5140,5120,5140,5120,595
20241202,094000,1551579675,5120,5140,5140,5120,3289
20241202,093900,1534729565,5140,5140,5160,5130,654
20241202,093800,1531363645,5130,5160,5160,5120,7533
20241202,093700,1492781175,5170,5160,5190,5140,3719
20241202,093600,1473624495,5160,5140,5200,5140,2768
20241202,093500,1459352965,5140,5130,5150,5120,1901
20241202,093400,1449605165,5130,5160,5160,5130,9399
20241202,093300,1401301935,5160,5200,5210,5160,9282
20241202,093200,1353270535,5210,5190,5230,5180,5896
20241202,093100,1322522665,5190,5190,5210,5170,3295
20241202,093000,1305427455,5170,5180,5200,5150,6866
20241202,092900,1269914935,5180,5160,5190,5160,1823
20241202,092800,1260490895,5160,5240,5240,5160,6997
20241202,092700,1224106245,5240,5230,5240,5210,13345
20241202,092600,1154308115,5230,5180,5240,5170,15448
20241202,092500,1073790755,5180,5200,5200,5160,3512
20241202,092400,1055602435,5200,5210,5230,5170,7502
20241202,092300,1016543835,5230,5280,5280,5200,11122
20241202,092200,958261515,5270,5270,5300,5240,24017
20241202,092100,831480365,5280,5230,5280,5220,15991
20241202,092000,747539855,5250,5220,5250,5210,14762
20241202,091900,670330235,5220,5180,5220,5180,12094
20241202,091800,607481125,5180,5130,5180,5110,7773
20241202,091700,567327315,5110,5080,5170,5080,19635
20241202,091600,466495375,5100,5100,5120,5100,2546
20241202,091500,453507695,5110,5150,5150,5100,8551
20241202,091400,409678975,5150,5150,5150,5130,7907
20241202,091300,369025015,5140,5150,5150,5140,5635
20241202,091200,340029365,5130,5120,5150,5100,11878
20241202,091100,279071525,5120,5020,5130,5020,20268
20241202,091000,175808115,5020,5030,5060,5020,12557
20241202,090900,112594965,5030,5000,5040,5000,3641
20241202,090800,94289795,4995,4980,5000,4975,2474
20241202,090700,81937125,4975,4955,4980,4955,1526
20241202,090600,74362490,4950,4955,4960,4950,1092
20241202,090500,68951450,4955,4920,4960,4910,592
20241202,090400,66026045,4925,4860,4945,4860,10151
20241202,090300,16194035,4855,4905,4905,4855,2014
20241202,090200,6397715,4905,4900,4905,4900,535
20241202,090100,3773640,4895,4890,4895,4890,68
20241202,090000,3441070,4875,4860,4875,4860,708