stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202200,2054831460,3910,3910,3910,3910,9160
20241203,202100,2054831460,3910,3910,3910,3910,0
20241203,202000,2054831460,3910,3910,3910,3910,0
20241203,201900,2054831460,3910,3910,3910,3910,0
20241203,201800,2054831460,3910,3910,3910,3910,0
20241203,201700,2054831460,3910,3910,3910,3910,0
20241203,201600,2054831460,3910,3910,3910,3910,0
20241203,201500,2054831460,3910,3910,3910,3910,0
20241203,201400,2054831460,3910,3910,3910,3910,0
20241203,201300,2054831460,3910,3910,3910,3910,0
20241203,201200,2054831460,3910,3910,3910,3910,0
20241203,201100,2054831460,3910,3910,3910,3910,0
20241203,201000,2054831460,3910,3910,3910,3910,0
20241203,200900,2054831460,3910,3910,3910,3910,0
20241203,200800,2054831460,3910,3910,3910,3910,0
20241203,200700,2054831460,3910,3910,3910,3910,0
20241203,200600,2054831460,3910,3910,3910,3910,0
20241203,200500,2054831460,3910,3910,3910,3910,0
20241203,200400,2054831460,3910,3910,3910,3910,0
20241203,200300,2054831460,3910,3910,3910,3910,0
20241203,200200,2054831460,3910,3910,3910,3910,0
20241203,200100,2054831460,3910,3910,3910,3910,0
20241203,200000,2054831460,3910,3910,3910,3910,0
20241203,195900,2054831460,3910,3910,3910,3910,0
20241203,195800,2054831460,3910,3910,3910,3910,0
20241203,195700,2054831460,3910,3910,3910,3910,0
20241203,195600,2054831460,3910,3910,3910,3910,0
20241203,195500,2054831460,3910,3910,3910,3910,0
20241203,195400,2054831460,3910,3910,3910,3910,0
20241203,195300,2054831460,3910,3910,3910,3910,0
20241203,195200,2054831460,3910,3910,3910,3910,9160
20241203,195100,2054831460,3910,3910,3910,3910,0
20241203,195000,2054831460,3910,3910,3910,3910,0
20241203,194900,2054831460,3910,3910,3910,3910,0
20241203,194800,2054831460,3910,3910,3910,3910,0
20241203,194700,2054831460,3910,3910,3910,3910,0
20241203,194600,2054831460,3910,3910,3910,3910,0
20241203,194500,2054831460,3910,3910,3910,3910,0
20241203,194400,2054831460,3910,3910,3910,3910,0
20241203,194300,2054831460,3910,3910,3910,3910,0
20241203,194200,2054831460,3910,3910,3910,3910,0
20241203,194100,2054831460,3910,3910,3910,3910,0
20241203,194000,2054831460,3910,3910,3910,3910,0
20241203,193900,2054831460,3910,3910,3910,3910,0
20241203,193800,2054831460,3910,3910,3910,3910,0
20241203,193700,2054831460,3910,3910,3910,3910,0
20241203,193600,2054831460,3910,3910,3910,3910,0
20241203,193500,2054831460,3910,3910,3910,3910,0
20241203,193400,2054831460,3910,3910,3910,3910,0
20241203,193300,2054831460,3910,3910,3910,3910,0
20241203,193200,2054831460,3910,3910,3910,3910,0
20241203,193100,2054831460,3910,3910,3910,3910,0
20241203,193000,2054831460,3910,3910,3910,3910,0
20241203,192900,2054831460,3910,3910,3910,3910,0
20241203,192800,2054831460,3910,3910,3910,3910,0
20241203,192700,2054831460,3910,3910,3910,3910,0
20241203,192600,2054831460,3910,3910,3910,3910,0
20241203,192500,2054831460,3910,3910,3910,3910,0
20241203,192400,2054831460,3910,3910,3910,3910,0
20241203,192300,2054831460,3910,3910,3910,3910,0
20241203,192200,2054831460,3910,3910,3910,3910,9160
20241203,192100,2054831460,3910,3910,3910,3910,0
20241203,192000,2054831460,3910,3910,3910,3910,0
20241203,191900,2054831460,3910,3910,3910,3910,0
20241203,191800,2054831460,3910,3910,3910,3910,0
20241203,191700,2054831460,3910,3910,3910,3910,0
20241203,191600,2054831460,3910,3910,3910,3910,0
20241203,191500,2054831460,3910,3910,3910,3910,0
20241203,191400,2054831460,3910,3910,3910,3910,0
20241203,191300,2054831460,3910,3910,3910,3910,0
20241203,191200,2054831460,3910,3910,3910,3910,0
20241203,191100,2054831460,3910,3910,3910,3910,0
20241203,191000,2054831460,3910,3910,3910,3910,0
20241203,190900,2054831460,3910,3910,3910,3910,0
20241203,190800,2054831460,3910,3910,3910,3910,0
20241203,190700,2054831460,3910,3910,3910,3910,0
20241203,190600,2054831460,3910,3910,3910,3910,0
20241203,190500,2054831460,3910,3910,3910,3910,0
20241203,190400,2054831460,3910,3910,3910,3910,0
20241203,190300,2054831460,3910,3910,3910,3910,0
20241203,190200,2054831460,3910,3910,3910,3910,0
20241203,190100,2054831460,3910,3910,3910,3910,0
20241203,190000,2054831460,3910,3910,3910,3910,0
20241203,185900,2054831460,3910,3910,3910,3910,0
20241203,185800,2054831460,3910,3910,3910,3910,0
20241203,185700,2054831460,3910,3910,3910,3910,0
20241203,185600,2054831460,3910,3910,3910,3910,0
20241203,185500,2054831460,3910,3910,3910,3910,0
20241203,185400,2054831460,3910,3910,3910,3910,0
20241203,185300,2054831460,3910,3910,3910,3910,0
20241203,185200,2054831460,3910,3910,3910,3910,9160
20241203,185100,2054831460,3910,3910,3910,3910,0
20241203,185000,2054831460,3910,3910,3910,3910,0
20241203,184900,2054831460,3910,3910,3910,3910,0
20241203,184800,2054831460,3910,3910,3910,3910,0
20241203,184700,2054831460,3910,3910,3910,3910,0
20241203,184600,2054831460,3910,3910,3910,3910,0
20241203,184500,2054831460,3910,3910,3910,3910,0
20241203,184400,2054831460,3910,3910,3910,3910,0
20241203,184300,2054831460,3910,3910,3910,3910,0
20241203,184200,2054831460,3910,3910,3910,3910,0
20241203,184100,2054831460,3910,3910,3910,3910,0
20241203,184000,2054831460,3910,3910,3910,3910,0
20241203,183900,2054831460,3910,3910,3910,3910,0
20241203,183800,2054831460,3910,3910,3910,3910,0
20241203,183700,2054831460,3910,3910,3910,3910,0
20241203,183600,2054831460,3910,3910,3910,3910,0
20241203,183500,2054831460,3910,3910,3910,3910,0
20241203,183400,2054831460,3910,3910,3910,3910,0
20241203,183300,2054831460,3910,3910,3910,3910,0
20241203,183200,2054831460,3910,3910,3910,3910,0
20241203,183100,2054831460,3910,3910,3910,3910,0
20241203,183000,2054831460,3910,3910,3910,3910,0
20241203,182900,2054831460,3910,3910,3910,3910,0
20241203,182800,2054831460,3910,3910,3910,3910,0
20241203,182700,2054831460,3910,3910,3910,3910,0
20241203,182600,2054831460,3910,3910,3910,3910,0
20241203,182500,2054831460,3910,3910,3910,3910,0
20241203,182400,2054831460,3910,3910,3910,3910,0
20241203,182300,2054831460,3910,3910,3910,3910,0
20241203,182200,2054831460,3910,3910,3910,3910,9160
20241203,182100,2054831460,3910,3910,3910,3910,0
20241203,182000,2054831460,3910,3910,3910,3910,0
20241203,181900,2054831460,3910,3910,3910,3910,0
20241203,181800,2054831460,3910,3910,3910,3910,0
20241203,181700,2054831460,3910,3910,3910,3910,0
20241203,181600,2054831460,3910,3910,3910,3910,0
20241203,181500,2054831460,3910,3910,3910,3910,0
20241203,181400,2054831460,3910,3910,3910,3910,0
20241203,181300,2054831460,3910,3910,3910,3910,0
20241203,181200,2054831460,3910,3910,3910,3910,0
20241203,181100,2054831460,3910,3910,3910,3910,0
20241203,181000,2054831460,3910,3910,3910,3910,0
20241203,180900,2054831460,3910,3910,3910,3910,0
20241203,180800,2054831460,3910,3910,3910,3910,0
20241203,180700,2054831460,3910,3910,3910,3910,0
20241203,180600,2054831460,3910,3910,3910,3910,0
20241203,180500,2054831460,3910,3910,3910,3910,0
20241203,180400,2054831460,3910,3910,3910,3910,0
20241203,180300,2054831460,3910,3910,3910,3910,0
20241203,180200,2054831460,3910,3910,3910,3910,0
20241203,180100,2054831460,3910,3910,3910,3910,0
20241203,180000,2054831460,3910,3910,3910,3910,0
20241203,175900,2054831460,3910,3910,3910,3910,0
20241203,175800,2054831460,3910,3910,3910,3910,0
20241203,175700,2054831460,3910,3910,3910,3910,0
20241203,175600,2054831460,3910,3910,3910,3910,0
20241203,175500,2054831460,3910,3910,3910,3910,0
20241203,175400,2054831460,3910,3910,3910,3910,0
20241203,175300,2054831460,3910,3910,3910,3910,0
20241203,175200,2054831460,3910,3910,3910,3910,9160
20241203,175100,2054831460,3910,3910,3910,3910,0
20241203,175000,2054831460,3910,3910,3910,3910,0
20241203,174900,2054831460,3910,3910,3910,3910,0
20241203,174800,2054831460,3910,3910,3910,3910,0
20241203,174700,2054831460,3910,3910,3910,3910,0
20241203,174600,2054831460,3910,3910,3910,3910,0
20241203,174500,2054831460,3910,3910,3910,3910,0
20241203,174400,2054831460,3910,3910,3910,3910,0
20241203,174300,2054831460,3910,3910,3910,3910,0
20241203,174200,2054831460,3910,3910,3910,3910,0
20241203,174100,2054831460,3910,3910,3910,3910,0
20241203,174000,2054831460,3910,3910,3910,3910,0
20241203,173900,2054831460,3910,3910,3910,3910,0
20241203,173800,2054831460,3910,3910,3910,3910,0
20241203,173700,2054831460,3910,3910,3910,3910,0
20241203,173600,2054831460,3910,3910,3910,3910,0
20241203,173500,2054831460,3910,3910,3910,3910,0
20241203,173400,2054831460,3910,3910,3910,3910,0
20241203,173300,2054831460,3910,3910,3910,3910,0
20241203,173200,2054831460,3910,3910,3910,3910,0
20241203,173100,2054831460,3910,3910,3910,3910,0
20241203,173000,2054831460,3910,3910,3910,3910,0
20241203,172900,2054831460,3910,3910,3910,3910,0
20241203,172800,2054831460,3910,3910,3910,3910,0
20241203,172700,2054831460,3910,3910,3910,3910,0
20241203,172600,2054831460,3910,3910,3910,3910,0
20241203,172500,2054831460,3910,3910,3910,3910,0
20241203,172400,2054831460,3910,3910,3910,3910,0
20241203,172300,2054831460,3910,3910,3910,3910,0
20241203,172200,2054831460,3910,3910,3910,3910,9160
20241203,172100,2054831460,3910,3910,3910,3910,0
20241203,172000,2054831460,3910,3910,3910,3910,0
20241203,171900,2054831460,3910,3910,3910,3910,0
20241203,171800,2054831460,3910,3910,3910,3910,0
20241203,171700,2054831460,3910,3910,3910,3910,0
20241203,171600,2054831460,3910,3910,3910,3910,0
20241203,171500,2054831460,3910,3910,3910,3910,0
20241203,171400,2054831460,3910,3910,3910,3910,0
20241203,171300,2054831460,3910,3910,3910,3910,0
20241203,171200,2054831460,3910,3910,3910,3910,0
20241203,171100,2054831460,3910,3910,3910,3910,0
20241203,171000,2054831460,3910,3910,3910,3910,0
20241203,170900,2054831460,3910,3910,3910,3910,0
20241203,170800,2054831460,3910,3910,3910,3910,0
20241203,170700,2054831460,3910,3910,3910,3910,0
20241203,170600,2054831460,3910,3910,3910,3910,0
20241203,170500,2054831460,3910,3910,3910,3910,0
20241203,170400,2054831460,3910,3910,3910,3910,0
20241203,170300,2054831460,3910,3910,3910,3910,0
20241203,170200,2054831460,3910,3910,3910,3910,0
20241203,170100,2054831460,3910,3910,3910,3910,0
20241203,170000,2054831460,3910,3910,3910,3910,0
20241203,165900,2054831460,3910,3910,3910,3910,0
20241203,165800,2054831460,3910,3910,3910,3910,0
20241203,165700,2054831460,3910,3910,3910,3910,0
20241203,165600,2054831460,3910,3910,3910,3910,0
20241203,165500,2054831460,3910,3910,3910,3910,0
20241203,165400,2054831460,3910,3910,3910,3910,0
20241203,165300,2054831460,3910,3910,3910,3910,0
20241203,165200,2054831460,3910,3910,3910,3910,9160
20241203,165100,2054831460,3910,3910,3910,3910,0
20241203,165000,2054831460,3910,3910,3910,3910,0
20241203,164900,2054831460,3910,3910,3910,3910,0
20241203,164800,2054831460,3910,3910,3910,3910,0
20241203,164700,2054831460,3910,3910,3910,3910,0
20241203,164600,2054831460,3910,3910,3910,3910,0
20241203,164500,2054831460,3910,3910,3910,3910,0
20241203,164400,2054831460,3910,3910,3910,3910,0
20241203,164300,2054831460,3910,3910,3910,3910,0
20241203,164200,2054831460,3910,3910,3910,3910,0
20241203,164100,2054831460,3910,3910,3910,3910,0
20241203,164000,2054831460,3910,3910,3910,3910,0
20241203,163900,2054831460,3910,3910,3910,3910,0
20241203,163800,2054831460,3910,3910,3910,3910,0
20241203,163700,2054831460,3910,3910,3910,3910,0
20241203,163600,2054831460,3910,3910,3910,3910,0
20241203,163500,2054831460,3910,3910,3910,3910,0
20241203,163400,2054831460,3910,3910,3910,3910,0
20241203,163300,2054831460,3910,3910,3910,3910,0
20241203,163200,2054831460,3910,3910,3910,3910,0
20241203,163100,2054831460,3910,3910,3910,3910,0
20241203,163000,2054831460,3910,3910,3910,3910,0
20241203,162900,2054831460,3910,3910,3910,3910,0
20241203,162800,2054831460,3910,3910,3910,3910,0
20241203,162700,2054831460,3910,3910,3910,3910,0
20241203,162600,2054831460,3910,3910,3910,3910,0
20241203,162500,2054831460,3910,3910,3910,3910,0
20241203,162400,2054831460,3910,3910,3910,3910,0
20241203,162300,2054831460,3910,3910,3910,3910,0
20241203,162200,2054831460,3910,3910,3910,3910,9160
20241203,162100,2054831460,3910,3910,3910,3910,0
20241203,162000,2054831460,3910,3910,3910,3910,0
20241203,161900,2054831460,3910,3910,3910,3910,0
20241203,161800,2054831460,3910,3910,3910,3910,0
20241203,161700,2054831460,3910,3910,3910,3910,0
20241203,161600,2054831460,3910,3910,3910,3910,0
20241203,161500,2054831460,3910,3910,3910,3910,0
20241203,161400,2054831460,3910,3910,3910,3910,0
20241203,161300,2054831460,3910,3910,3910,3910,0
20241203,161200,2054831460,3910,3910,3910,3910,0
20241203,161100,2054831460,3910,3910,3910,3910,0
20241203,161000,2054831460,3910,3910,3910,3910,0
20241203,160900,2054831460,3910,3910,3910,3910,0
20241203,160800,2054831460,3910,3910,3910,3910,0
20241203,160700,2054831460,3910,3910,3910,3910,0
20241203,160600,2054831460,3910,3910,3910,3910,0
20241203,160500,2054831460,3910,3910,3910,3910,0
20241203,160400,2054831460,3910,3910,3910,3910,0
20241203,160300,2054831460,3910,3910,3910,3910,0
20241203,160200,2054831460,3910,3910,3910,3910,0
20241203,160100,2054831460,3910,3910,3910,3910,0
20241203,160000,2054831460,3910,3910,3910,3910,0
20241203,155900,2054831460,3910,3910,3910,3910,0
20241203,155800,2054831460,3910,3910,3910,3910,0
20241203,155700,2054831460,3910,3910,3910,3910,0
20241203,155600,2054831460,3910,3910,3910,3910,0
20241203,155500,2054831460,3910,3910,3910,3910,0
20241203,155400,2054831460,3910,3910,3910,3910,0
20241203,155300,2054831460,3910,3910,3910,3910,0
20241203,155200,2054831460,3910,3910,3910,3910,9160
20241203,155100,2054831460,3910,3910,3910,3910,0
20241203,155000,2054831460,3910,3910,3910,3910,0
20241203,154900,2054831460,3910,3910,3910,3910,0
20241203,154800,2054831460,3910,3910,3910,3910,0
20241203,154700,2054831460,3910,3910,3910,3910,0
20241203,154600,2054831460,3910,3910,3910,3910,0
20241203,154500,2054831460,3910,3910,3910,3910,0
20241203,154400,2054831460,3910,3910,3910,3910,0
20241203,154300,2054831460,3910,3910,3910,3910,0
20241203,154200,2054831460,3910,3910,3910,3910,0
20241203,154100,2054831460,3910,3910,3910,3910,0
20241203,154000,2054831460,3910,3910,3910,3910,0
20241203,153900,2054831460,3910,3910,3910,3910,0
20241203,153800,2054831460,3910,3910,3910,3910,0
20241203,153700,2054831460,3910,3910,3910,3910,0
20241203,153600,2054831460,3910,3910,3910,3910,0
20241203,153500,2054831460,3910,3910,3910,3910,0
20241203,153400,2054831460,3910,3910,3910,3910,0
20241203,153300,2054831460,3910,3910,3910,3910,0
20241203,153200,2054831460,3910,3910,3910,3910,0
20241203,153100,2054831460,3910,3910,3910,3910,0
20241203,153000,2054831460,3910,3910,3910,3910,9160
20241203,152900,2019015860,3910,3910,3910,3910,0
20241203,152800,2019015860,3910,3910,3910,3910,0
20241203,152700,2019015860,3910,3910,3910,3910,0
20241203,152600,2019015860,3910,3910,3910,3910,0
20241203,152500,2019015860,3910,3910,3910,3910,0
20241203,152400,2019015860,3910,3910,3910,3910,0
20241203,152300,2019015860,3910,3910,3910,3910,0
20241203,152200,2019015860,3910,3910,3910,3910,0
20241203,152100,2019015860,3910,3910,3910,3910,0
20241203,152000,2019015860,3910,3910,3910,3910,0
20241203,151900,2019015860,3910,3905,3910,3900,1169
20241203,151800,2014449680,3900,3900,3900,3900,141
20241203,151700,2013899780,3900,3900,3900,3895,525
20241203,151600,2011852285,3900,3900,3900,3900,762
20241203,151500,2008880485,3900,3900,3900,3900,1057
20241203,151400,2004758185,3900,3895,3900,3895,1062
20241203,151300,2000617625,3900,3905,3905,3895,835
20241203,151200,1997360375,3905,3900,3905,3900,624
20241203,151100,1994924700,3890,3900,3905,3890,714
20241203,151000,1992138130,3900,3905,3905,3900,631
20241203,150900,1989675375,3900,3905,3905,3895,1019
20241203,150800,1985697415,3895,3900,3905,3895,3996
20241203,150700,1970128580,3910,3910,3910,3910,739
20241203,150600,1967239090,3910,3905,3910,3905,1034
20241203,150500,1963199835,3905,3905,3905,3900,1027
20241203,150400,1959189405,3905,3905,3905,3900,863
20241203,150300,1955820935,3905,3900,3905,3900,672
20241203,150200,1953196790,3905,3905,3905,3905,598
20241203,150100,1950861600,3905,3905,3905,3900,2537
20241203,150000,1940958115,3905,3905,3910,3905,5141
20241203,145900,1920880485,3905,3905,3910,3895,810
20241203,145800,1917717655,3905,3905,3905,3905,471
20241203,145700,1915878400,3905,3900,3905,3900,791
20241203,145600,1912791300,3900,3900,3900,3900,504
20241203,145500,1910825700,3900,3905,3905,3900,623
20241203,145400,1908394595,3905,3905,3905,3900,454
20241203,145300,1906622150,3905,3900,3905,3900,444
20241203,145200,1904889165,3900,3900,3900,3900,411
20241203,145100,1903286265,3900,3900,3900,3900,501
20241203,145000,1901332365,3900,3895,3900,3895,630
20241203,144900,1898876790,3890,3890,3895,3890,288
20241203,144800,1897755470,3895,3900,3900,3885,5849
20241203,144700,1874988690,3905,3895,3905,3895,13846
20241203,144600,1820999860,3895,3895,3895,3895,161
20241203,144500,1820372765,3895,3895,3895,3895,536
20241203,144400,1818285045,3895,3890,3895,3890,2924
20241203,144300,1806909845,3890,3890,3890,3885,5368
20241203,144200,1786052115,3890,3890,3890,3890,269
20241203,144100,1785005705,3890,3885,3895,3885,453
20241203,144000,1783243155,3890,3895,3895,3885,3960
20241203,143900,1767855255,3895,3890,3895,3890,2469
20241203,143800,1758249205,3895,3895,3895,3890,1429
20241203,143700,1752687905,3895,3895,3895,3885,2037
20241203,143600,1744769550,3890,3890,3890,3890,1197
20241203,143500,1740113220,3890,3890,3890,3890,5581
20241203,143400,1718403130,3890,3885,3890,3885,340
20241203,143300,1717081255,3890,3885,3890,3885,471
20241203,143200,1715249335,3885,3890,3890,3885,5468
20241203,143100,1694004370,3890,3890,3890,3885,474
20241203,143000,1692160765,3890,3890,3890,3890,429
20241203,142900,1690491955,3885,3885,3885,3885,458
20241203,142800,1688712625,3885,3880,3885,3880,362
20241203,142700,1687306760,3880,3880,3885,3875,1021
20241203,142600,1683347790,3880,3875,3880,3875,6102
20241203,142500,1659695035,3880,3890,3890,3880,1150
20241203,142400,1655227335,3890,3885,3890,3885,769
20241203,142300,1652239260,3885,3885,3885,3880,417
20241203,142200,1650619315,3880,3895,3895,3880,1689
20241203,142100,1644055075,3895,3890,3900,3890,751
20241203,142000,1641129520,3885,3885,3885,3885,238
20241203,141900,1640204890,3885,3895,3900,3885,1822
20241203,141800,1633122260,3895,3890,3895,3890,484
20241203,141700,1631238795,3885,3895,3895,3885,551
20241203,141600,1629095825,3900,3890,3900,3885,427
20241203,141500,1627433370,3890,3885,3895,3885,414
20241203,141400,1625822570,3885,3890,3895,3885,514
20241203,141300,1623822980,3890,3890,3895,3885,381
20241203,141200,1622340490,3890,3890,3890,3890,589
20241203,141100,1620049280,3885,3885,3885,3880,747
20241203,141000,1617147985,3885,3885,3885,3885,102
20241203,140900,1616751715,3885,3880,3885,3880,1143
20241203,140800,1612315260,3880,3870,3880,3870,2285
20241203,140700,1603451450,3875,3875,3875,3875,432
20241203,140600,1601777450,3875,3870,3880,3870,814
20241203,140500,1598624025,3875,3875,3875,3875,567
20241203,140400,1596426900,3875,3875,3875,3870,1706
20241203,140300,1589823980,3875,3875,3875,3875,498
20241203,140200,1587894230,3880,3880,3880,3870,630
20241203,140100,1585451830,3880,3875,3880,3875,406
20241203,140000,1583878335,3875,3875,3875,3875,401
20241203,135900,1582324460,3875,3865,3875,3865,608
20241203,135800,1579971380,3865,3865,3865,3865,161
20241203,135700,1579349115,3865,3865,3865,3865,375
20241203,135600,1577899740,3865,3865,3865,3855,689
20241203,135500,1575238450,3870,3865,3870,3865,195
20241203,135400,1574483805,3860,3860,3865,3860,647
20241203,135300,1571983745,3865,3875,3875,3860,1099
20241203,135200,1567734355,3875,3875,3875,3875,2591
20241203,135100,1557694230,3870,3885,3885,3870,4909
20241203,135000,1538670445,3895,3885,3895,3885,662
20241203,134900,1536094295,3895,3890,3895,3890,908
20241203,134800,1532560945,3900,3870,3900,3870,19148
20241203,134700,1457997775,3870,3850,3870,3850,8165
20241203,134600,1426491010,3850,3850,3850,3845,327
20241203,134500,1425232245,3850,3860,3860,3845,3469
20241203,134400,1411887130,3860,3860,3860,3860,300
20241203,134300,1410729130,3860,3860,3860,3860,421
20241203,134200,1409104070,3860,3855,3860,3855,613
20241203,134100,1406739140,3860,3855,3860,3855,748
20241203,134000,1403854595,3855,3855,3855,3855,316
20241203,133900,1402636415,3855,3855,3855,3850,535
20241203,133800,1400574465,3855,3855,3855,3855,243
20241203,133700,1399637700,3855,3850,3855,3845,662
20241203,133600,1397087045,3845,3840,3845,3840,828
20241203,133500,1393906720,3840,3840,3840,3840,689
20241203,133400,1391260960,3840,3840,3840,3840,161
20241203,133300,1390642720,3840,3840,3840,3840,661
20241203,133200,1388104480,3840,3845,3845,3830,1987
20241203,133100,1380488570,3840,3840,3840,3840,353
20241203,133000,1379133050,3840,3845,3860,3840,7756
20241203,132900,1349317985,3845,3840,3845,3835,2408
20241203,132800,1340061710,3835,3865,3870,3835,8097
20241203,132700,1308933805,3860,3850,3870,3850,2418
20241203,132600,1299614630,3855,3875,3875,3855,5536
20241203,132500,1278256315,3875,3875,3875,3875,361
20241203,132400,1276857440,3875,3875,3880,3870,582
20241203,132300,1274601220,3875,3865,3875,3865,1562
20241203,132200,1268553570,3865,3875,3875,3865,592
20241203,132100,1266262655,3875,3880,3880,3875,487
20241203,132000,1264374380,3880,3880,3880,3875,1283
20241203,131900,1259399005,3885,3885,3885,3880,623
20241203,131800,1256978925,3885,3890,3890,3885,5553
20241203,131700,1235403885,3885,3900,3900,3885,2547
20241203,131600,1225489760,3900,3895,3900,3895,430
20241203,131500,1223813670,3895,3895,3895,3895,432
20241203,131400,1222131030,3890,3900,3900,3890,645
20241203,131300,1219617065,3895,3895,3905,3895,601
20241203,131200,1217273535,3890,3890,3895,3885,2102
20241203,131100,1209097390,3890,3900,3905,3865,7295
20241203,131000,1180774640,3900,3885,3900,3885,1525
20241203,130900,1174846040,3885,3925,3925,3840,32094
20241203,130800,1050022165,3925,3925,3925,3925,450
20241203,130700,1048255915,3925,3930,3930,3920,1568
20241203,130600,1042106410,3930,3930,3930,3925,1403
20241203,130500,1036597675,3925,3925,3930,3925,542
20241203,130400,1034468705,3930,3925,3930,3920,7731
20241203,130300,1004111280,3925,3920,3925,3915,297
20241203,130200,1002946795,3915,3920,3920,3915,567
20241203,130100,1000724200,3920,3915,3920,3915,468
20241203,130000,998890150,3915,3920,3920,3915,801
20241203,125900,995750730,3915,3920,3920,3915,356
20241203,125800,994355270,3920,3920,3920,3910,1522
20241203,125700,988394765,3915,3920,3920,3915,1642
20241203,125600,981965205,3920,3910,3920,3910,577
20241203,125500,979706155,3910,3915,3915,3910,1059
20241203,125400,975563230,3915,3915,3915,3915,497
20241203,125300,973617475,3915,3915,3915,3910,416
20241203,125200,971988890,3915,3915,3915,3915,390
20241203,125100,970462040,3910,3920,3920,3910,424
20241203,125000,968801970,3920,3920,3920,3915,465
20241203,124900,966979230,3920,3915,3920,3915,564
20241203,124800,964768420,3910,3915,3915,3910,474
20241203,124700,962913015,3915,3910,3915,3905,336
20241203,124600,961598090,3910,3915,3915,3910,243
20241203,124500,960647145,3915,3915,3915,3910,544
20241203,124400,958517440,3915,3910,3915,3910,577
20241203,124300,956258935,3905,3910,3910,3905,423
20241203,124200,954605065,3915,3910,3915,3910,572
20241203,124100,952365750,3910,3915,3915,3910,723
20241203,124000,949537205,3910,3915,3915,3910,488
20241203,123900,947626740,3915,3915,3915,3905,320
20241203,123800,946374020,3915,3915,3915,3915,407
20241203,123700,944780615,3915,3910,3915,3905,524
20241203,123600,942731535,3905,3905,3905,3905,1047
20241203,123500,938643000,3900,3905,3905,3900,517
20241203,123400,936624175,3905,3905,3905,3900,352
20241203,123300,935249680,3905,3920,3920,3905,915
20241203,123200,931670300,3920,3920,3920,3915,503
20241203,123100,929698600,3920,3915,3920,3915,355
20241203,123000,928307320,3920,3915,3920,3915,498
20241203,122900,926355165,3920,3915,3925,3915,900
20241203,122800,922827715,3920,3920,3920,3920,670
20241203,122700,920201315,3920,3920,3925,3920,603
20241203,122600,917836725,3920,3925,3925,3920,564
20241203,122500,915624595,3925,3920,3925,3920,550
20241203,122400,913466485,3920,3920,3920,3915,549
20241203,122300,911314465,3920,3920,3920,3920,565
20241203,122200,909099665,3915,3920,3920,3915,643
20241203,122100,906579615,3915,3915,3915,3915,437
20241203,122000,904868760,3915,3915,3915,3915,281
20241203,121900,903768645,3915,3915,3920,3915,430
20241203,121800,902083915,3915,3910,3915,3910,1221
20241203,121700,897303755,3915,3920,3920,3915,467
20241203,121600,895473835,3920,3915,3920,3915,692
20241203,121500,892764000,3915,3915,3915,3915,248
20241203,121400,891793080,3915,3915,3920,3910,668
20241203,121300,889176000,3915,3915,3920,3910,580
20241203,121200,886904945,3915,3915,3920,3910,407
20241203,121100,885311330,3915,3915,3915,3910,472
20241203,121000,883463510,3915,3905,3915,3905,460
20241203,120900,881662730,3905,3915,3915,3905,765
20241203,120800,878670270,3915,3920,3920,3915,503
20241203,120700,876699520,3915,3915,3915,3915,667
20241203,120600,874088215,3915,3915,3920,3910,2873
20241203,120500,862839660,3920,3915,3920,3900,2420
20241203,120400,853369685,3900,3920,3920,3900,7074
20241203,120300,825746890,3920,3920,3920,3915,385
20241203,120200,824237750,3920,3920,3920,3915,409
20241203,120100,822634525,3920,3915,3920,3915,861
20241203,120000,819261555,3915,3910,3915,3905,431
20241203,115900,817575365,3910,3905,3915,3905,627
20241203,115800,815124310,3910,3910,3910,3905,498
20241203,115700,813177185,3910,3910,3910,3905,339
20241203,115600,811851755,3905,3910,3910,3905,923
20241203,115500,808245330,3910,3905,3910,3905,175
20241203,115400,807561145,3915,3915,3915,3905,1129
20241203,115300,803145555,3915,3915,3920,3915,461
20241203,115200,801338700,3920,3920,3920,3915,655
20241203,115100,798771160,3920,3920,3920,3920,252
20241203,115000,797783320,3920,3920,3920,3915,468
20241203,114900,795948815,3920,3920,3920,3915,461
20241203,114800,794141755,3920,3920,3920,3915,429
20241203,114700,792460080,3920,3915,3920,3915,413
20241203,114600,790841490,3915,3905,3915,3905,256
20241203,114500,789839265,3905,3920,3920,3905,481
20241203,114400,787955635,3915,3915,3915,3910,395
20241203,114300,786409270,3915,3915,3915,3915,498
20241203,114200,784459600,3915,3895,3920,3890,7705
20241203,114100,754321580,3915,3900,3925,3900,15136
20241203,114000,695149205,3900,3905,3910,3900,3171
20241203,113900,682768560,3905,3900,3905,3895,850
20241203,113800,679453445,3900,3900,3900,3900,425
20241203,113700,677795945,3895,3890,3895,3885,3013
20241203,113600,666079745,3895,3900,3900,3895,1019
20241203,113500,662108205,3900,3900,3900,3900,262
20241203,113400,661086405,3895,3900,3900,3890,644
20241203,113300,658577430,3900,3890,3905,3890,300
20241203,113200,657406725,3900,3910,3910,3870,842
20241203,113100,654128315,3905,3900,3910,3900,893
20241203,113000,650643610,3900,3895,3900,3895,535
20241203,112900,648557920,3895,3900,3900,3885,5473
20241203,112800,627287485,3900,3905,3910,3895,3377
20241203,112700,614102295,3900,3900,3905,3900,664
20241203,112600,611512300,3900,3895,3905,3895,1706
20241203,112500,604863235,3895,3880,3910,3875,32119
20241203,112400,479737810,3880,3875,3885,3870,5277
20241203,112300,459276050,3870,3875,3880,3870,526
20241203,112200,457237175,3875,3870,3880,3870,6519
20241203,112100,431981350,3870,3860,3875,3860,6282
20241203,112000,407698075,3860,3855,3860,3855,776
20241203,111900,404702770,3860,3860,3860,3860,340
20241203,111800,403390370,3855,3835,3855,3835,2514
20241203,111700,393720515,3835,3830,3835,3830,1185
20241203,111600,389176045,3825,3830,3830,3825,13
20241203,111500,389126315,3830,3830,3830,3825,14
20241203,111400,389072750,3830,3830,3830,3830,13
20241203,111300,389022960,3830,3835,3835,3830,142
20241203,111200,388478395,3830,3830,3830,3830,11
20241203,111100,388436265,3830,3830,3830,3830,80
20241203,111000,388129865,3835,3835,3835,3835,1
20241203,110900,388126030,3840,3835,3840,3835,10
20241203,110800,388087635,3830,3830,3835,3830,156
20241203,110700,387489450,3820,3835,3835,3820,3141
20241203,110600,375463650,3835,3835,3835,3835,0
20241203,110500,375463650,3835,3835,3835,3835,12
20241203,110400,375417630,3840,3835,3840,3835,151
20241203,110300,374837845,3835,3835,3835,3835,200
20241203,110200,374070845,3835,3835,3835,3835,12
20241203,110100,374024825,3835,3835,3835,3835,0
20241203,110000,374024825,3835,3835,3835,3835,11
20241203,105900,373982640,3840,3830,3840,3830,154
20241203,105800,373391405,3830,3835,3835,3830,447
20241203,105700,371677200,3835,3835,3835,3835,38
20241203,105600,371531470,3835,3835,3835,3835,11
20241203,105500,371489285,3840,3840,3840,3840,258
20241203,105400,370498565,3840,3840,3845,3840,57
20241203,105300,370279500,3840,3840,3840,3840,3
20241203,105200,370267980,3835,3840,3840,3835,12
20241203,105100,370221955,3840,3840,3840,3835,158
20241203,105000,369615295,3835,3835,3835,3835,0
20241203,104900,369615295,3835,3835,3835,3835,12
20241203,104800,369569275,3835,3835,3835,3835,11
20241203,104700,369527090,3840,3840,3840,3840,4
20241203,104600,369511730,3840,3840,3840,3840,214
20241203,104500,368689970,3840,3840,3840,3840,150
20241203,104400,368113970,3840,3840,3840,3840,11
20241203,104300,368071730,3840,3840,3840,3840,12
20241203,104200,368025650,3845,3845,3845,3845,141
20241203,104100,367483505,3840,3845,3845,3840,444
20241203,104000,365776385,3850,3850,3860,3850,51
20241203,103900,365579555,3845,3850,3850,3845,16
20241203,103800,365518010,3850,3855,3855,3850,150
20241203,103700,364939810,3850,3850,3855,3850,61
20241203,103600,364704700,3850,3850,3850,3850,474
20241203,103500,362879800,3870,3850,3870,3850,17
20241203,103400,362814265,3850,3850,3850,3850,120
20241203,103300,362352265,3850,3855,3870,3850,1412
20241203,103200,356915080,3850,3855,3870,3850,3733
20241203,103100,342488845,3850,3850,3855,3850,3137
20241203,103000,330408885,3850,3845,3850,3845,1012
20241203,102900,326512745,3845,3840,3845,3840,6011
20241203,102800,303408795,3840,3840,3840,3840,12
20241203,102700,303362715,3840,3830,3840,3830,3416
20241203,102600,290247105,3830,3830,3830,3830,0
20241203,102500,290247105,3830,3830,3830,3830,11
20241203,102400,290204975,3835,3830,3835,3830,142
20241203,102300,289660410,3830,3830,3830,3830,628
20241203,102200,287255170,3830,3830,3830,3825,47
20241203,102100,287075220,3830,3835,3835,3830,166
20241203,102000,286439110,3830,3825,3830,3820,304
20241203,101900,285275135,3825,3820,3825,3820,19
20241203,101800,285202520,3825,3825,3825,3825,6
20241203,101700,285179570,3825,3820,3830,3820,1747
20241203,101600,278495855,3825,3820,3825,3820,1601
20241203,101500,272372035,3815,3820,3820,3815,13
20241203,101400,272322435,3820,3815,3820,3815,932
20241203,101300,268766835,3810,3810,3810,3810,20
20241203,101200,268690635,3810,3810,3810,3810,11
20241203,101100,268648725,3815,3815,3815,3815,140
20241203,101000,268114625,3810,3815,3815,3810,13
20241203,100900,268065090,3810,3810,3810,3810,11
20241203,100800,268023180,3810,3810,3810,3810,0
20241203,100700,268023180,3810,3810,3810,3810,12
20241203,100600,267977460,3810,3805,3810,3805,12
20241203,100500,267931795,3805,3810,3810,3805,100
20241203,100400,267551080,3810,3810,3810,3810,112
20241203,100300,267124360,3810,3810,3810,3810,102
20241203,100200,266735740,3805,3805,3805,3805,12
20241203,100100,266690080,3810,3810,3810,3810,110
20241203,100000,266270980,3815,3810,3815,3810,1011
20241203,095900,262419015,3810,3810,3810,3810,12
20241203,095800,262373295,3810,3810,3810,3810,11
20241203,095700,262331385,3810,3810,3810,3810,0
20241203,095600,262331385,3810,3810,3810,3810,12
20241203,095500,262285665,3810,3810,3810,3810,0
20241203,095400,262285665,3810,3815,3815,3810,991
20241203,095300,258505060,3815,3820,3820,3815,112
20241203,095200,258077775,3820,3820,3820,3820,7
20241203,095100,258051035,3820,3820,3820,3815,40
20241203,095000,257898295,3820,3815,3820,3815,115
20241203,094900,257459050,3820,3820,3820,3820,1193
20241203,094800,252901790,3815,3810,3815,3810,27
20241203,094700,252798845,3810,3815,3815,3810,1045
20241203,094600,248817375,3810,3820,3820,3810,2017
20241203,094500,241127565,3820,3820,3820,3815,24
20241203,094400,241035945,3820,3820,3820,3820,381
20241203,094300,239580525,3815,3815,3815,3815,12
20241203,094200,239534745,3815,3815,3815,3815,161
20241203,094100,238920530,3815,3815,3815,3815,0
20241203,094000,238920530,3815,3815,3815,3815,12
20241203,093900,238874750,3820,3820,3820,3820,2
20241203,093800,238867110,3820,3825,3825,3820,8
20241203,093700,238836525,3820,3815,3820,3815,16
20241203,093600,238775465,3820,3820,3820,3820,3
20241203,093500,238764005,3820,3820,3825,3815,518
20241203,093400,236785750,3820,3820,3820,3820,0
20241203,093300,236785750,3820,3825,3825,3820,719
20241203,093200,234035630,3830,3835,3835,3825,17
20241203,093100,233970565,3835,3830,3840,3830,1446
20241203,093000,228431475,3825,3820,3825,3820,2159
20241203,092900,220173700,3820,3810,3820,3805,876
20241203,092800,216834905,3815,3810,3815,3810,411
20241203,092700,215267205,3805,3805,3805,3805,12
20241203,092600,215221545,3805,3805,3805,3805,3
20241203,092500,215210130,3805,3800,3805,3800,939
20241203,092400,211637300,3795,3815,3820,3790,19417
20241203,092300,137930165,3810,3805,3810,3805,508
20241203,092200,135994690,3800,3800,3800,3800,13
20241203,092100,135945290,3795,3810,3810,3795,12093
20241203,092000,89975295,3815,3815,3815,3815,2698
20241203,091900,79682425,3810,3810,3810,3810,11
20241203,091800,79640515,3815,3815,3815,3815,1000
20241203,091700,75825515,3810,3825,3825,3805,4026
20241203,091600,60490175,3825,3825,3825,3825,12
20241203,091500,60444275,3825,3830,3830,3825,69
20241203,091400,60180155,3830,3825,3830,3825,37
20241203,091300,60038500,3825,3825,3825,3825,13
20241203,091200,59988775,3825,3825,3850,3825,1937
20241203,091100,52549900,3825,3815,3830,3815,1868
20241203,091000,45406125,3820,3825,3825,3820,2861
20241203,090900,34466300,3815,3815,3815,3815,12
20241203,090800,34420520,3815,3840,3840,3815,408
20241203,090700,32854775,3840,3840,3840,3840,27
20241203,090600,32751095,3840,3810,3840,3810,16
20241203,090500,32689985,3830,3805,3830,3805,858
20241203,090400,29408345,3810,3810,3810,3810,252
20241203,090300,28448225,3810,3810,3810,3810,4111
20241203,090200,12785315,3810,3810,3810,3810,379
20241203,090100,11341325,3810,3810,3810,3810,133
20241203,090000,10834595,3805,3755,3810,3755,2870