stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,205100,54208719090,3265,3265,3265,3265,265534
20241202,205000,54208719090,3265,3265,3265,3265,0
20241202,204900,54208719090,3265,3265,3265,3265,0
20241202,204800,54208719090,3265,3265,3265,3265,0
20241202,204700,54208719090,3265,3265,3265,3265,0
20241202,204600,54208719090,3265,3265,3265,3265,0
20241202,204500,54208719090,3265,3265,3265,3265,0
20241202,204400,54208719090,3265,3265,3265,3265,0
20241202,204300,54208719090,3265,3265,3265,3265,0
20241202,204200,54208719090,3265,3265,3265,3265,0
20241202,204100,54208719090,3265,3265,3265,3265,0
20241202,204000,54208719090,3265,3265,3265,3265,0
20241202,203900,54208719090,3265,3265,3265,3265,0
20241202,203800,54208719090,3265,3265,3265,3265,0
20241202,203700,54208719090,3265,3265,3265,3265,0
20241202,203600,54208719090,3265,3265,3265,3265,0
20241202,203500,54208719090,3265,3265,3265,3265,0
20241202,203400,54208719090,3265,3265,3265,3265,0
20241202,203300,54208719090,3265,3265,3265,3265,0
20241202,203200,54208719090,3265,3265,3265,3265,0
20241202,203100,54208719090,3265,3265,3265,3265,0
20241202,203000,54208719090,3265,3265,3265,3265,0
20241202,202900,54208719090,3265,3265,3265,3265,0
20241202,202800,54208719090,3265,3265,3265,3265,0
20241202,202700,54208719090,3265,3265,3265,3265,0
20241202,202600,54208719090,3265,3265,3265,3265,0
20241202,202500,54208719090,3265,3265,3265,3265,0
20241202,202400,54208719090,3265,3265,3265,3265,0
20241202,202300,54208719090,3265,3265,3265,3265,0
20241202,202200,54208719090,3265,3265,3265,3265,0
20241202,202100,54208719090,3265,3265,3265,3265,265534
20241202,202000,54208719090,3265,3265,3265,3265,0
20241202,201900,54208719090,3265,3265,3265,3265,0
20241202,201800,54208719090,3265,3265,3265,3265,0
20241202,201700,54208719090,3265,3265,3265,3265,0
20241202,201600,54208719090,3265,3265,3265,3265,0
20241202,201500,54208719090,3265,3265,3265,3265,0
20241202,201400,54208719090,3265,3265,3265,3265,0
20241202,201300,54208719090,3265,3265,3265,3265,0
20241202,201200,54208719090,3265,3265,3265,3265,0
20241202,201100,54208719090,3265,3265,3265,3265,0
20241202,201000,54208719090,3265,3265,3265,3265,0
20241202,200900,54208719090,3265,3265,3265,3265,0
20241202,200800,54208719090,3265,3265,3265,3265,0
20241202,200700,54208719090,3265,3265,3265,3265,0
20241202,200600,54208719090,3265,3265,3265,3265,0
20241202,200500,54208719090,3265,3265,3265,3265,0
20241202,200400,54208719090,3265,3265,3265,3265,0
20241202,200300,54208719090,3265,3265,3265,3265,0
20241202,200200,54208719090,3265,3265,3265,3265,0
20241202,200100,54208719090,3265,3265,3265,3265,0
20241202,200000,54208719090,3265,3265,3265,3265,0
20241202,195900,54208719090,3265,3265,3265,3265,0
20241202,195800,54208719090,3265,3265,3265,3265,0
20241202,195700,54208719090,3265,3265,3265,3265,0
20241202,195600,54208719090,3265,3265,3265,3265,0
20241202,195500,54208719090,3265,3265,3265,3265,0
20241202,195400,54208719090,3265,3265,3265,3265,0
20241202,195300,54208719090,3265,3265,3265,3265,0
20241202,195200,54208719090,3265,3265,3265,3265,0
20241202,195100,54208719090,3265,3265,3265,3265,265534
20241202,195000,54208719090,3265,3265,3265,3265,0
20241202,194900,54208719090,3265,3265,3265,3265,0
20241202,194800,54208719090,3265,3265,3265,3265,0
20241202,194700,54208719090,3265,3265,3265,3265,0
20241202,194600,54208719090,3265,3265,3265,3265,0
20241202,194500,54208719090,3265,3265,3265,3265,0
20241202,194400,54208719090,3265,3265,3265,3265,0
20241202,194300,54208719090,3265,3265,3265,3265,0
20241202,194200,54208719090,3265,3265,3265,3265,0
20241202,194100,54208719090,3265,3265,3265,3265,0
20241202,194000,54208719090,3265,3265,3265,3265,0
20241202,193900,54208719090,3265,3265,3265,3265,0
20241202,193800,54208719090,3265,3265,3265,3265,0
20241202,193700,54208719090,3265,3265,3265,3265,0
20241202,193600,54208719090,3265,3265,3265,3265,0
20241202,193500,54208719090,3265,3265,3265,3265,0
20241202,193400,54208719090,3265,3265,3265,3265,0
20241202,193300,54208719090,3265,3265,3265,3265,0
20241202,193200,54208719090,3265,3265,3265,3265,0
20241202,193100,54208719090,3265,3265,3265,3265,0
20241202,193000,54208719090,3265,3265,3265,3265,0
20241202,192900,54208719090,3265,3265,3265,3265,0
20241202,192800,54208719090,3265,3265,3265,3265,0
20241202,192700,54208719090,3265,3265,3265,3265,0
20241202,192600,54208719090,3265,3265,3265,3265,0
20241202,192500,54208719090,3265,3265,3265,3265,0
20241202,192400,54208719090,3265,3265,3265,3265,0
20241202,192300,54208719090,3265,3265,3265,3265,0
20241202,192200,54208719090,3265,3265,3265,3265,0
20241202,192100,54208719090,3265,3265,3265,3265,265534
20241202,192000,54208719090,3265,3265,3265,3265,0
20241202,191900,54208719090,3265,3265,3265,3265,0
20241202,191800,54208719090,3265,3265,3265,3265,0
20241202,191700,54208719090,3265,3265,3265,3265,0
20241202,191600,54208719090,3265,3265,3265,3265,0
20241202,191500,54208719090,3265,3265,3265,3265,0
20241202,191400,54208719090,3265,3265,3265,3265,0
20241202,191300,54208719090,3265,3265,3265,3265,0
20241202,191200,54208719090,3265,3265,3265,3265,0
20241202,191100,54208719090,3265,3265,3265,3265,0
20241202,191000,54208719090,3265,3265,3265,3265,0
20241202,190900,54208719090,3265,3265,3265,3265,0
20241202,190800,54208719090,3265,3265,3265,3265,0
20241202,190700,54208719090,3265,3265,3265,3265,0
20241202,190600,54208719090,3265,3265,3265,3265,0
20241202,190500,54208719090,3265,3265,3265,3265,0
20241202,190400,54208719090,3265,3265,3265,3265,0
20241202,190300,54208719090,3265,3265,3265,3265,0
20241202,190200,54208719090,3265,3265,3265,3265,0
20241202,190100,54208719090,3265,3265,3265,3265,0
20241202,190000,54208719090,3265,3265,3265,3265,0
20241202,185900,54208719090,3265,3265,3265,3265,0
20241202,185800,54208719090,3265,3265,3265,3265,0
20241202,185700,54208719090,3265,3265,3265,3265,0
20241202,185600,54208719090,3265,3265,3265,3265,0
20241202,185500,54208719090,3265,3265,3265,3265,0
20241202,185400,54208719090,3265,3265,3265,3265,0
20241202,185300,54208719090,3265,3265,3265,3265,0
20241202,185200,54208719090,3265,3265,3265,3265,0
20241202,185100,54208719090,3265,3265,3265,3265,265534
20241202,185000,54208719090,3265,3265,3265,3265,0
20241202,184900,54208719090,3265,3265,3265,3265,0
20241202,184800,54208719090,3265,3265,3265,3265,0
20241202,184700,54208719090,3265,3265,3265,3265,0
20241202,184600,54208719090,3265,3265,3265,3265,0
20241202,184500,54208719090,3265,3265,3265,3265,0
20241202,184400,54208719090,3265,3265,3265,3265,0
20241202,184300,54208719090,3265,3265,3265,3265,0
20241202,184200,54208719090,3265,3265,3265,3265,0
20241202,184100,54208719090,3265,3265,3265,3265,0
20241202,184000,54208719090,3265,3265,3265,3265,0
20241202,183900,54208719090,3265,3265,3265,3265,0
20241202,183800,54208719090,3265,3265,3265,3265,0
20241202,183700,54208719090,3265,3265,3265,3265,0
20241202,183600,54208719090,3265,3265,3265,3265,0
20241202,183500,54208719090,3265,3265,3265,3265,0
20241202,183400,54208719090,3265,3265,3265,3265,0
20241202,183300,54208719090,3265,3265,3265,3265,0
20241202,183200,54208719090,3265,3265,3265,3265,0
20241202,183100,54208719090,3265,3265,3265,3265,0
20241202,183000,54208719090,3265,3265,3265,3265,0
20241202,182900,54208719090,3265,3265,3265,3265,0
20241202,182800,54208719090,3265,3265,3265,3265,0
20241202,182700,54208719090,3265,3265,3265,3265,0
20241202,182600,54208719090,3265,3265,3265,3265,0
20241202,182500,54208719090,3265,3265,3265,3265,0
20241202,182400,54208719090,3265,3265,3265,3265,0
20241202,182300,54208719090,3265,3265,3265,3265,0
20241202,182200,54208719090,3265,3265,3265,3265,0
20241202,182100,54208719090,3265,3265,3265,3265,265534
20241202,182000,54208719090,3265,3265,3265,3265,0
20241202,181900,54208719090,3265,3265,3265,3265,0
20241202,181800,54208719090,3265,3265,3265,3265,0
20241202,181700,54208719090,3265,3265,3265,3265,0
20241202,181600,54208719090,3265,3265,3265,3265,0
20241202,181500,54208719090,3265,3265,3265,3265,0
20241202,181400,54208719090,3265,3265,3265,3265,0
20241202,181300,54208719090,3265,3265,3265,3265,0
20241202,181200,54208719090,3265,3265,3265,3265,0
20241202,181100,54208719090,3265,3265,3265,3265,0
20241202,181000,54208719090,3265,3265,3265,3265,0
20241202,180900,54208719090,3265,3265,3265,3265,0
20241202,180800,54208719090,3265,3265,3265,3265,0
20241202,180700,54208719090,3265,3265,3265,3265,0
20241202,180600,54208719090,3265,3265,3265,3265,0
20241202,180500,54208719090,3265,3265,3265,3265,0
20241202,180400,54208719090,3265,3265,3265,3265,0
20241202,180300,54208719090,3265,3265,3265,3265,0
20241202,180200,54208719090,3265,3265,3265,3265,0
20241202,180100,54208719090,3265,3265,3265,3265,0
20241202,180000,54208719090,3265,3265,3265,3265,0
20241202,175900,54208719090,3265,3265,3265,3265,0
20241202,175800,54208719090,3265,3265,3265,3265,0
20241202,175700,54208719090,3265,3265,3265,3265,0
20241202,175600,54208719090,3265,3265,3265,3265,0
20241202,175500,54208719090,3265,3265,3265,3265,0
20241202,175400,54208719090,3265,3265,3265,3265,0
20241202,175300,54208719090,3265,3265,3265,3265,0
20241202,175200,54208719090,3265,3265,3265,3265,0
20241202,175100,54208719090,3265,3265,3265,3265,265534
20241202,175000,54208719090,3265,3265,3265,3265,0
20241202,174900,54208719090,3265,3265,3265,3265,0
20241202,174800,54208719090,3265,3265,3265,3265,0
20241202,174700,54208719090,3265,3265,3265,3265,0
20241202,174600,54208719090,3265,3265,3265,3265,0
20241202,174500,54208719090,3265,3265,3265,3265,0
20241202,174400,54208719090,3265,3265,3265,3265,0
20241202,174300,54208719090,3265,3265,3265,3265,0
20241202,174200,54208719090,3265,3265,3265,3265,0
20241202,174100,54208719090,3265,3265,3265,3265,0
20241202,174000,54208719090,3265,3265,3265,3265,0
20241202,173900,54208719090,3265,3265,3265,3265,0
20241202,173800,54208719090,3265,3265,3265,3265,0
20241202,173700,54208719090,3265,3265,3265,3265,0
20241202,173600,54208719090,3265,3265,3265,3265,0
20241202,173500,54208719090,3265,3265,3265,3265,0
20241202,173400,54208719090,3265,3265,3265,3265,0
20241202,173300,54208719090,3265,3265,3265,3265,0
20241202,173200,54208719090,3265,3265,3265,3265,0
20241202,173100,54208719090,3265,3265,3265,3265,0
20241202,173000,54208719090,3265,3265,3265,3265,0
20241202,172900,54208719090,3265,3265,3265,3265,0
20241202,172800,54208719090,3265,3265,3265,3265,0
20241202,172700,54208719090,3265,3265,3265,3265,0
20241202,172600,54208719090,3265,3265,3265,3265,0
20241202,172500,54208719090,3265,3265,3265,3265,0
20241202,172400,54208719090,3265,3265,3265,3265,0
20241202,172300,54208719090,3265,3265,3265,3265,0
20241202,172200,54208719090,3265,3265,3265,3265,0
20241202,172100,54208719090,3265,3265,3265,3265,265534
20241202,172000,54208719090,3265,3265,3265,3265,0
20241202,171900,54208719090,3265,3265,3265,3265,0
20241202,171800,54208719090,3265,3265,3265,3265,0
20241202,171700,54208719090,3265,3265,3265,3265,0
20241202,171600,54208719090,3265,3265,3265,3265,0
20241202,171500,54208719090,3265,3265,3265,3265,0
20241202,171400,54208719090,3265,3265,3265,3265,0
20241202,171300,54208719090,3265,3265,3265,3265,0
20241202,171200,54208719090,3265,3265,3265,3265,0
20241202,171100,54208719090,3265,3265,3265,3265,0
20241202,171000,54208719090,3265,3265,3265,3265,0
20241202,170900,54208719090,3265,3265,3265,3265,0
20241202,170800,54208719090,3265,3265,3265,3265,0
20241202,170700,54208719090,3265,3265,3265,3265,0
20241202,170600,54208719090,3265,3265,3265,3265,0
20241202,170500,54208719090,3265,3265,3265,3265,0
20241202,170400,54208719090,3265,3265,3265,3265,0
20241202,170300,54208719090,3265,3265,3265,3265,0
20241202,170200,54208719090,3265,3265,3265,3265,0
20241202,170100,54208719090,3265,3265,3265,3265,0
20241202,170000,54208719090,3265,3265,3265,3265,0
20241202,165900,54208719090,3265,3265,3265,3265,0
20241202,165800,54208719090,3265,3265,3265,3265,0
20241202,165700,54208719090,3265,3265,3265,3265,0
20241202,165600,54208719090,3265,3265,3265,3265,0
20241202,165500,54208719090,3265,3265,3265,3265,0
20241202,165400,54208719090,3265,3265,3265,3265,0
20241202,165300,54208719090,3265,3265,3265,3265,0
20241202,165200,54208719090,3265,3265,3265,3265,0
20241202,165100,54208719090,3265,3265,3265,3265,265534
20241202,165000,54208719090,3265,3265,3265,3265,0
20241202,164900,54208719090,3265,3265,3265,3265,0
20241202,164800,54208719090,3265,3265,3265,3265,0
20241202,164700,54208719090,3265,3265,3265,3265,0
20241202,164600,54208719090,3265,3265,3265,3265,0
20241202,164500,54208719090,3265,3265,3265,3265,0
20241202,164400,54208719090,3265,3265,3265,3265,0
20241202,164300,54208719090,3265,3265,3265,3265,0
20241202,164200,54208719090,3265,3265,3265,3265,0
20241202,164100,54208719090,3265,3265,3265,3265,0
20241202,164000,54208719090,3265,3265,3265,3265,0
20241202,163900,54208719090,3265,3265,3265,3265,0
20241202,163800,54208719090,3265,3265,3265,3265,0
20241202,163700,54208719090,3265,3265,3265,3265,0
20241202,163600,54208719090,3265,3265,3265,3265,0
20241202,163500,54208719090,3265,3265,3265,3265,0
20241202,163400,54208719090,3265,3265,3265,3265,0
20241202,163300,54208719090,3265,3265,3265,3265,0
20241202,163200,54208719090,3265,3265,3265,3265,0
20241202,163100,54208719090,3265,3265,3265,3265,0
20241202,163000,54208719090,3265,3265,3265,3265,0
20241202,162900,54208719090,3265,3265,3265,3265,0
20241202,162800,54208719090,3265,3265,3265,3265,0
20241202,162700,54208719090,3265,3265,3265,3265,0
20241202,162600,54208719090,3265,3265,3265,3265,0
20241202,162500,54208719090,3265,3265,3265,3265,0
20241202,162400,54208719090,3265,3265,3265,3265,0
20241202,162300,54208719090,3265,3265,3265,3265,0
20241202,162200,54208719090,3265,3265,3265,3265,0
20241202,162100,54208719090,3265,3265,3265,3265,265534
20241202,162000,54208719090,3265,3265,3265,3265,0
20241202,161900,54208719090,3265,3265,3265,3265,0
20241202,161800,54208719090,3265,3265,3265,3265,0
20241202,161700,54208719090,3265,3265,3265,3265,0
20241202,161600,54208719090,3265,3265,3265,3265,0
20241202,161500,54208719090,3265,3265,3265,3265,0
20241202,161400,54208719090,3265,3265,3265,3265,0
20241202,161300,54208719090,3265,3265,3265,3265,0
20241202,161200,54208719090,3265,3265,3265,3265,0
20241202,161100,54208719090,3265,3265,3265,3265,0
20241202,161000,54208719090,3265,3265,3265,3265,0
20241202,160900,54208719090,3265,3265,3265,3265,0
20241202,160800,54208719090,3265,3265,3265,3265,0
20241202,160700,54208719090,3265,3265,3265,3265,0
20241202,160600,54208719090,3265,3265,3265,3265,0
20241202,160500,54208719090,3265,3265,3265,3265,0
20241202,160400,54208719090,3265,3265,3265,3265,0
20241202,160300,54208719090,3265,3265,3265,3265,0
20241202,160200,54208719090,3265,3265,3265,3265,0
20241202,160100,54208719090,3265,3265,3265,3265,0
20241202,160000,54208719090,3265,3265,3265,3265,0
20241202,155900,54208719090,3265,3265,3265,3265,0
20241202,155800,54208719090,3265,3265,3265,3265,0
20241202,155700,54208719090,3265,3265,3265,3265,0
20241202,155600,54208719090,3265,3265,3265,3265,0
20241202,155500,54208719090,3265,3265,3265,3265,0
20241202,155400,54208719090,3265,3265,3265,3265,0
20241202,155300,54208719090,3265,3265,3265,3265,0
20241202,155200,54208719090,3265,3265,3265,3265,0
20241202,155100,54208719090,3265,3265,3265,3265,265534
20241202,155000,54208719090,3265,3265,3265,3265,0
20241202,154900,54208719090,3265,3265,3265,3265,0
20241202,154800,54208719090,3265,3265,3265,3265,0
20241202,154700,54208719090,3265,3265,3265,3265,0
20241202,154600,54208719090,3265,3265,3265,3265,0
20241202,154500,54208719090,3265,3265,3265,3265,0
20241202,154400,54208719090,3265,3265,3265,3265,0
20241202,154300,54208719090,3265,3265,3265,3265,0
20241202,154200,54208719090,3265,3265,3265,3265,0
20241202,154100,54208719090,3265,3265,3265,3265,0
20241202,154000,54208719090,3265,3265,3265,3265,0
20241202,153900,54208719090,3265,3265,3265,3265,0
20241202,153800,54208719090,3265,3265,3265,3265,0
20241202,153700,54208719090,3265,3265,3265,3265,0
20241202,153600,54208719090,3265,3265,3265,3265,0
20241202,153500,54208719090,3265,3265,3265,3265,0
20241202,153400,54208719090,3265,3265,3265,3265,0
20241202,153300,54208719090,3265,3265,3265,3265,0
20241202,153200,54208719090,3265,3265,3265,3265,0
20241202,153100,54208719090,3265,3265,3265,3265,0
20241202,153000,54208719090,3265,3265,3265,3265,265534
20241202,152900,53341750580,3235,3235,3235,3235,0
20241202,152800,53341750580,3235,3235,3235,3235,0
20241202,152700,53341750580,3235,3235,3235,3235,0
20241202,152600,53341750580,3235,3235,3235,3235,0
20241202,152500,53341750580,3235,3235,3235,3235,0
20241202,152400,53341750580,3235,3235,3235,3235,0
20241202,152300,53341750580,3235,3235,3235,3235,0
20241202,152200,53341750580,3235,3235,3235,3235,0
20241202,152100,53341750580,3235,3235,3235,3235,0
20241202,152000,53341750580,3235,3235,3235,3235,0
20241202,151900,53341750580,3235,3215,3235,3210,125339
20241202,151800,52938367525,3215,3230,3230,3215,51528
20241202,151700,52772367740,3225,3230,3230,3220,51614
20241202,151600,52606047465,3230,3235,3235,3215,42727
20241202,151500,52468229850,3230,3235,3235,3230,15501
20241202,151400,52418123735,3235,3240,3240,3230,18745
20241202,151300,52357468300,3240,3240,3240,3235,14769
20241202,151200,52309671920,3240,3240,3245,3235,17061
20241202,151100,52254397420,3240,3225,3240,3225,21932
20241202,151000,52183490030,3230,3215,3230,3215,37954
20241202,150900,52061307240,3215,3230,3230,3215,38509
20241202,150800,51937348590,3230,3230,3235,3225,35073
20241202,150700,51824098520,3230,3220,3235,3215,48036
20241202,150600,51669246305,3220,3230,3235,3220,54667
20241202,150500,51493053490,3235,3230,3240,3225,18993
20241202,150400,51431673520,3230,3230,3235,3220,56951
20241202,150300,51247986420,3230,3235,3240,3230,22229
20241202,150200,51176087690,3230,3245,3245,3220,104263
20241202,150100,50839175240,3240,3250,3250,3240,99244
20241202,150000,50517303665,3255,3255,3260,3250,63065
20241202,145900,50312261920,3255,3250,3260,3245,44566
20241202,145800,50167230165,3250,3275,3275,3240,115510
20241202,145700,49791214045,3275,3285,3285,3260,104036
20241202,145600,49451126550,3290,3290,3290,3280,24142
20241202,145500,49371813155,3290,3290,3295,3285,19582
20241202,145400,49307437105,3295,3295,3295,3290,15997
20241202,145300,49254805275,3295,3295,3300,3290,6709
20241202,145200,49232700930,3295,3295,3300,3290,15292
20241202,145100,49182319770,3300,3285,3300,3285,14232
20241202,145000,49135472705,3285,3285,3290,3280,13551
20241202,144900,49090957530,3280,3290,3290,3280,10420
20241202,144800,49056726530,3290,3285,3290,3285,9239
20241202,144700,49026376025,3290,3285,3290,3285,7671
20241202,144600,49001160170,3290,3290,3290,3285,4976
20241202,144500,48984812560,3285,3290,3295,3285,3513
20241202,144400,48973263305,3290,3290,3290,3285,6963
20241202,144300,48950374850,3290,3290,3295,3290,9580
20241202,144200,48918856555,3290,3295,3295,3290,2965
20241202,144100,48909090740,3295,3290,3295,3290,4303
20241202,144000,48894919340,3295,3300,3300,3290,15724
20241202,143900,48843077950,3305,3305,3305,3300,4635
20241202,143800,48827776095,3305,3305,3305,3300,5425
20241202,143700,48809846545,3305,3300,3305,3295,11558
20241202,143600,48771702455,3300,3290,3300,3285,12979
20241202,143500,48728993430,3290,3280,3290,3280,12890
20241202,143400,48686678040,3280,3285,3285,3280,8352
20241202,143300,48659274545,3280,3285,3290,3280,17326
20241202,143200,48602386580,3290,3285,3295,3285,14699
20241202,143100,48554069165,3285,3295,3295,3285,9042
20241202,143000,48524346255,3295,3290,3295,3285,18367
20241202,142900,48463943495,3290,3295,3300,3290,20241
20241202,142800,48397286895,3300,3300,3300,3300,2383
20241202,142700,48389422995,3300,3300,3300,3295,12454
20241202,142600,48348373105,3300,3305,3305,3300,2749
20241202,142500,48339301370,3300,3310,3310,3300,2559
20241202,142400,48330845040,3310,3315,3315,3305,10321
20241202,142300,48296711310,3315,3310,3315,3310,1900
20241202,142200,48290416790,3315,3315,3315,3310,206
20241202,142100,48289733965,3315,3310,3315,3305,10218
20241202,142000,48255909500,3305,3295,3305,3295,33930
20241202,141900,48143909030,3295,3295,3300,3290,14864
20241202,141800,48094922360,3300,3300,3305,3300,5987
20241202,141700,48075164980,3300,3300,3300,3300,9953
20241202,141600,48042320080,3300,3305,3305,3295,6075
20241202,141500,48022283490,3305,3290,3305,3290,5250
20241202,141400,48004993450,3290,3300,3305,3285,44236
20241202,141300,47859320125,3300,3315,3315,3300,31996
20241202,141200,47753545545,3315,3315,3315,3310,9434
20241202,141100,47722284365,3315,3320,3325,3310,16487
20241202,141000,47667658750,3315,3315,3320,3315,2620
20241202,140900,47658966105,3320,3320,3320,3315,6575
20241202,140800,47637143120,3320,3320,3325,3320,6706
20241202,140700,47614876450,3325,3320,3325,3320,1519
20241202,140600,47609826355,3320,3320,3325,3315,6211
20241202,140500,47589215305,3315,3320,3320,3315,9250
20241202,140400,47558526005,3320,3325,3325,3315,8832
20241202,140300,47529201425,3325,3325,3330,3325,9074
20241202,140200,47499013375,3330,3320,3330,3320,9444
20241202,140100,47467590000,3320,3325,3330,3320,15650
20241202,140000,47415550145,3325,3320,3330,3320,19436
20241202,135900,47350923120,3320,3320,3320,3315,9356
20241202,135800,47319868955,3320,3320,3320,3310,4716
20241202,135700,47304238005,3315,3315,3320,3310,12636
20241202,135600,47262365555,3310,3315,3315,3310,5412
20241202,135500,47244428775,3315,3310,3315,3305,5417
20241202,135400,47226502480,3310,3310,3315,3305,4689
20241202,135300,47210982170,3310,3310,3315,3305,7442
20241202,135200,47186347440,3305,3310,3310,3305,2377
20241202,135100,47178486365,3310,3305,3310,3305,1567
20241202,135000,47173304585,3305,3310,3310,3300,2120
20241202,134900,47166296160,3310,3305,3310,3300,5741
20241202,134800,47147310805,3300,3305,3305,3300,25482
20241202,134700,47063220085,3305,3310,3310,3300,15683
20241202,134600,47011382430,3310,3310,3315,3305,7245
20241202,134500,46987408780,3310,3310,3310,3305,6479
20241202,134400,46965966500,3305,3310,3310,3305,15862
20241202,134300,46913476690,3310,3320,3320,3310,10050
20241202,134200,46880191460,3320,3320,3320,3315,599
20241202,134100,46878204780,3315,3315,3320,3315,5598
20241202,134000,46859646020,3315,3315,3320,3315,6981
20241202,133900,46836503505,3320,3320,3320,3315,6329
20241202,133800,46815497155,3320,3320,3325,3320,3731
20241202,133700,46803100390,3325,3325,3330,3315,39956
20241202,133600,46670382815,3325,3315,3335,3315,48846
20241202,133500,46507859120,3315,3305,3315,3300,3726
20241202,133400,46495531490,3305,3315,3315,3305,13674
20241202,133300,46450313130,3315,3315,3320,3315,15429
20241202,133200,46399127200,3315,3310,3325,3305,37148
20241202,133100,46275924580,3310,3295,3315,3295,15598
20241202,133000,46224375725,3295,3290,3300,3290,5868
20241202,132900,46205051670,3290,3290,3290,3285,1736
20241202,132800,46199347330,3290,3290,3290,3285,749
20241202,132700,46196884310,3285,3280,3285,3280,1778
20241202,132600,46191047100,3285,3285,3285,3280,3972
20241202,132500,46178011680,3285,3285,3290,3280,7545
20241202,132400,46153234695,3290,3290,3295,3285,11303
20241202,132300,46116067420,3295,3300,3300,3290,1210
20241202,132200,46112081425,3295,3300,3300,3290,14550
20241202,132100,46064155320,3300,3310,3320,3300,38791
20241202,132000,45935737045,3315,3310,3315,3305,17013
20241202,131900,45879400470,3310,3305,3310,3300,9784
20241202,131800,45847075700,3305,3310,3315,3305,14314
20241202,131700,45799716000,3310,3295,3320,3290,68275
20241202,131600,45573730300,3290,3295,3300,3290,9259
20241202,131500,45543236665,3300,3300,3300,3295,3981
20241202,131400,45530117000,3295,3290,3305,3290,14894
20241202,131300,45481011080,3290,3290,3290,3285,3714
20241202,131200,45468799135,3290,3275,3290,3275,8763
20241202,131100,45440032115,3280,3265,3280,3265,8234
20241202,131000,45413065600,3270,3280,3285,3265,39900
20241202,130900,45282534900,3280,3285,3285,3275,22150
20241202,130800,45209919265,3285,3285,3290,3280,4400
20241202,130700,45195463925,3285,3285,3290,3285,3291
20241202,130600,45184652955,3285,3285,3290,3280,4755
20241202,130500,45169033010,3290,3285,3290,3285,3258
20241202,130400,45158318490,3290,3280,3290,3280,8423
20241202,130300,45130647000,3285,3295,3295,3280,13665
20241202,130200,45085723285,3295,3305,3305,3290,8916
20241202,130100,45056329225,3305,3300,3305,3300,5694
20241202,130000,45037538095,3305,3295,3305,3295,5195
20241202,125900,45020385900,3295,3295,3305,3295,26774
20241202,125800,44932052190,3295,3295,3295,3285,11720
20241202,125700,44893523100,3295,3290,3295,3290,2434
20241202,125600,44885512240,3290,3290,3295,3290,2274
20241202,125500,44878029975,3290,3300,3300,3290,14143
20241202,125400,44831463025,3300,3295,3300,3295,7973
20241202,125300,44805169010,3290,3290,3295,3285,5823
20241202,125200,44786005750,3285,3295,3295,3285,22832
20241202,125100,44710890880,3295,3285,3295,3280,40403
20241202,125000,44577968065,3285,3285,3285,3280,5188
20241202,124900,44560928255,3280,3280,3285,3275,10338
20241202,124800,44526983225,3280,3270,3280,3270,4369
20241202,124700,44512676915,3270,3280,3280,3270,4913
20241202,124600,44496578225,3280,3265,3280,3260,50920
20241202,124500,44330290420,3265,3270,3275,3265,18844
20241202,124400,44268674875,3275,3280,3280,3270,10334
20241202,124300,44234805500,3280,3280,3285,3280,1619
20241202,124200,44229494630,3280,3280,3280,3275,6551
20241202,124100,44208012715,3275,3270,3280,3265,19020
20241202,124000,44145800240,3275,3275,3280,3265,39359
20241202,123900,44017132135,3275,3285,3285,3270,34785
20241202,123800,43903264205,3285,3280,3290,3280,6773
20241202,123700,43881026450,3280,3280,3285,3280,11035
20241202,123600,43844825290,3280,3285,3285,3280,2359
20241202,123500,43837085260,3285,3285,3290,3280,9348
20241202,123400,43806389585,3285,3290,3295,3285,7502
20241202,123300,43781711485,3295,3300,3300,3290,8434
20241202,123200,43753921260,3300,3295,3300,3290,3425
20241202,123100,43742621955,3295,3300,3300,3295,9585
20241202,123000,43711020165,3305,3300,3310,3300,14715
20241202,122900,43662393170,3305,3310,3315,3300,17004
20241202,122800,43606176065,3310,3300,3315,3300,20572
20241202,122700,43538163395,3305,3295,3305,3290,14391
20241202,122600,43490666555,3295,3295,3300,3290,13274
20241202,122500,43446888440,3295,3285,3295,3285,11958
20241202,122400,43407516950,3285,3275,3290,3270,17192
20241202,122300,43351141645,3275,3280,3285,3270,13753
20241202,122200,43306089840,3285,3285,3285,3270,46670
20241202,122100,43153238165,3285,3270,3290,3270,43931
20241202,122000,43009198390,3270,3290,3290,3270,127286
20241202,121900,42592052015,3290,3295,3295,3290,18973
20241202,121800,42529630740,3295,3295,3300,3290,15069
20241202,121700,42480016880,3300,3295,3300,3295,1197
20241202,121600,42476071395,3300,3300,3300,3295,5957
20241202,121500,42456440770,3295,3300,3300,3295,4320
20241202,121400,42442204795,3300,3295,3300,3295,1303
20241202,121300,42437910660,3300,3300,3300,3295,3486
20241202,121200,42426421805,3300,3290,3300,3290,18061
20241202,121100,42366965505,3290,3295,3300,3290,36479
20241202,121000,42246810930,3300,3295,3300,3295,6936
20241202,120900,42223949955,3300,3300,3300,3295,10420
20241202,120800,42189613670,3300,3305,3305,3295,8626
20241202,120700,42161166545,3300,3300,3305,3295,6868
20241202,120600,42138521185,3300,3305,3305,3300,15881
20241202,120500,42086111960,3300,3310,3310,3300,25360
20241202,120400,42002378185,3305,3305,3310,3305,1037
20241202,120300,41998947190,3305,3315,3320,3300,23464
20241202,120200,41921332160,3320,3315,3320,3315,2706
20241202,120100,41912360855,3320,3320,3320,3315,2022
20241202,120000,41905653085,3320,3315,3325,3315,11753
20241202,115900,41866635015,3315,3310,3315,3305,5196
20241202,115800,41849438155,3305,3305,3310,3300,3367
20241202,115700,41838308905,3305,3305,3310,3300,831
20241202,115600,41835563915,3310,3305,3310,3300,11589
20241202,115500,41797267745,3310,3305,3310,3305,2097
20241202,115400,41790336480,3305,3305,3310,3305,1466
20241202,115300,41785486715,3305,3310,3310,3305,5201
20241202,115200,41768287660,3310,3310,3315,3305,4520
20241202,115100,41753323960,3310,3310,3315,3305,2871
20241202,115000,41743820810,3310,3310,3315,3310,6766
20241202,114900,41721425340,3310,3315,3315,3310,729
20241202,114800,41719009765,3315,3315,3315,3310,2813
20241202,114700,41709691075,3315,3310,3315,3310,2918
20241202,114600,41700022725,3310,3305,3315,3305,3100
20241202,114500,41689761770,3305,3295,3310,3290,40702
20241202,114400,41555565895,3290,3305,3305,3290,40658
20241202,114300,41421502720,3305,3305,3310,3300,12581
20241202,114200,41379925445,3305,3315,3315,3305,6414
20241202,114100,41358711195,3315,3310,3315,3305,4055
20241202,114000,41345282430,3315,3310,3315,3310,3242
20241202,113900,41334549850,3310,3320,3320,3310,9476
20241202,113800,41303160575,3315,3320,3320,3315,806
20241202,113700,41300486455,3320,3325,3325,3315,4890
20241202,113600,41284266155,3325,3325,3325,3320,1931
20241202,113500,41277853680,3325,3325,3330,3320,7572
20241202,113400,41252675455,3320,3320,3325,3315,12214
20241202,113300,41212130940,3320,3310,3320,3310,7995
20241202,113200,41185629640,3310,3310,3315,3310,828
20241202,113100,41182887440,3315,3300,3315,3300,5518
20241202,113000,41164639065,3305,3305,3310,3300,19490
20241202,112900,41100261505,3310,3305,3310,3305,2244
20241202,112800,41092836985,3310,3305,3310,3305,4222
20241202,112700,41078883015,3305,3310,3315,3305,9043
20241202,112600,41048962425,3310,3315,3315,3310,2496
20241202,112500,41040698485,3310,3315,3315,3310,2580
20241202,112400,41032158555,3315,3305,3315,3305,5115
20241202,112300,41015236070,3305,3310,3315,3305,27702
20241202,112200,40923567875,3315,3315,3320,3310,11285
20241202,112100,40886165670,3315,3315,3320,3315,4538
20241202,112000,40871122160,3315,3320,3320,3315,9761
20241202,111900,40838764330,3320,3320,3320,3315,5471
20241202,111800,40820607630,3315,3320,3325,3315,10691
20241202,111700,40785113615,3320,3325,3325,3320,3152
20241202,111600,40774639685,3325,3330,3330,3320,5365
20241202,111500,40756804845,3330,3325,3330,3320,4888
20241202,111400,40740552285,3325,3320,3330,3315,5901
20241202,111300,40720948310,3320,3310,3320,3310,3742
20241202,111200,40708536945,3315,3315,3320,3310,7966
20241202,111100,40682127705,3320,3315,3320,3315,2250
20241202,111000,40674666240,3315,3310,3315,3305,28933
20241202,110900,40578893815,3320,3320,3325,3310,28089
20241202,110800,40485710650,3325,3330,3330,3320,19524
20241202,110700,40420797905,3330,3335,3340,3330,14863
20241202,110600,40371277095,3340,3335,3340,3330,6165
20241202,110500,40350729125,3335,3330,3335,3330,3002
20241202,110400,40340720365,3335,3335,3340,3330,17558
20241202,110300,40282222175,3335,3340,3340,3330,29240
20241202,110200,40184677700,3345,3335,3345,3335,13707
20241202,110100,40138877255,3340,3330,3340,3330,12551
20241202,110000,40097025225,3330,3350,3350,3330,101791
20241202,105900,39756620915,3350,3345,3350,3340,45556
20241202,105800,39604205280,3345,3335,3350,3330,35788
20241202,105700,39484628550,3335,3335,3335,3330,8037
20241202,105600,39457843015,3335,3330,3340,3330,20965
20241202,105500,39387930630,3330,3330,3330,3325,8945
20241202,105400,39358152675,3330,3335,3345,3325,39746
20241202,105300,39225561190,3335,3335,3345,3330,109263
20241202,105200,38860815740,3330,3310,3335,3310,17109
20241202,105100,38803935945,3310,3320,3320,3305,12870
20241202,105000,38761324155,3320,3315,3320,3315,3031
20241202,104900,38751273645,3315,3320,3320,3315,10897
20241202,104800,38715140925,3320,3310,3325,3310,6825
20241202,104700,38692486430,3310,3320,3320,3305,16172
20241202,104600,38638926915,3315,3310,3330,3310,33734
20241202,104500,38526805805,3315,3310,3315,3310,5140
20241202,104400,38509788280,3310,3310,3315,3305,6476
20241202,104300,38488357795,3310,3315,3315,3305,8956
20241202,104200,38458694370,3320,3320,3320,3315,3322
20241202,104100,38447680760,3315,3320,3320,3305,8707
20241202,104000,38418841970,3315,3330,3330,3315,13640
20241202,103900,38373577375,3330,3320,3330,3320,13029
20241202,103800,38330257300,3320,3305,3320,3305,13423
20241202,103700,38285756315,3300,3305,3315,3300,20458
20241202,103600,38218152010,3305,3310,3315,3305,15640
20241202,103500,38166438380,3310,3315,3315,3310,7230
20241202,103400,38142499785,3310,3315,3320,3310,11225
20241202,103300,38105317285,3315,3320,3325,3315,11362
20241202,103200,38067612235,3315,3325,3325,3315,5928
20241202,103100,38047931190,3320,3310,3325,3310,5183
20241202,103000,38030739300,3310,3330,3335,3305,35076
20241202,102900,37914257390,3330,3325,3335,3320,22591
20241202,102800,37839040695,3325,3325,3325,3320,10935
20241202,102700,37802695460,3320,3305,3335,3305,30470
20241202,102600,37701502090,3305,3325,3330,3305,33120
20241202,102500,37591564510,3325,3315,3325,3310,22425
20241202,102400,37517059085,3315,3315,3320,3310,17541
20241202,102300,37458881860,3315,3315,3315,3310,21684
20241202,102200,37387027770,3315,3305,3320,3305,31562
20241202,102100,37282534940,3300,3290,3305,3290,56611
20241202,102000,37095771435,3285,3300,3300,3285,66819
20241202,101900,36876043585,3295,3310,3310,3295,60706
20241202,101800,36675609455,3310,3305,3310,3300,33499
20241202,101700,36564885000,3310,3310,3315,3280,219633
20241202,101600,35840980085,3310,3315,3320,3310,21977
20241202,101500,35768158350,3315,3315,3325,3315,15605
20241202,101400,35716375905,3315,3335,3335,3315,33428
20241202,101300,35605329815,3335,3335,3345,3330,48465
20241202,101200,35443520680,3335,3320,3340,3315,66226
20241202,101100,35222836395,3320,3320,3320,3305,41176
20241202,101000,35086447725,3320,3320,3320,3300,118595
20241202,100900,34694179555,3320,3330,3330,3320,21148
20241202,100800,34623876105,3330,3330,3330,3320,20092
20241202,100700,34557065390,3330,3330,3330,3315,32610
20241202,100600,34448763590,3330,3320,3330,3315,24779
20241202,100500,34366392300,3320,3330,3330,3310,69393
20241202,100400,34136062750,3325,3320,3335,3320,42258
20241202,100300,33995462010,3325,3315,3335,3310,108742
20241202,100200,33634391105,3320,3345,3350,3310,242109
20241202,100100,32829231925,3350,3360,3360,3345,26783
20241202,100000,32739521960,3360,3350,3365,3350,24269
20241202,095900,32658051585,3350,3340,3360,3340,76211
20241202,095800,32402866295,3340,3365,3365,3340,66592
20241202,095700,32179982105,3360,3350,3370,3340,162526
20241202,095600,31635147340,3350,3360,3365,3350,74555
20241202,095500,31384937770,3365,3365,3370,3355,56614
20241202,095400,31194705105,3365,3365,3370,3355,57467
20241202,095300,31001445555,3365,3380,3380,3355,104502
20241202,095200,30649886035,3380,3370,3385,3370,32628
20241202,095100,30539729395,3380,3370,3380,3365,34253
20241202,095000,30424191395,3370,3385,3390,3370,66451
20241202,094900,30199971000,3385,3385,3390,3380,23755
20241202,094800,30119552190,3385,3390,3395,3380,19090
20241202,094700,30054938245,3390,3380,3390,3375,51170
20241202,094600,29881903780,3380,3380,3385,3375,30790
20241202,094500,29777889430,3385,3380,3385,3365,172593
20241202,094400,29195432190,3385,3400,3400,3380,60355
20241202,094300,28991013510,3395,3400,3405,3390,45782
20241202,094200,28835613605,3405,3415,3420,3400,33974
20241202,094100,28719739910,3415,3415,3430,3410,73371
20241202,094000,28468910580,3415,3430,3430,3410,61552
20241202,093900,28258573945,3430,3405,3430,3400,112862
20241202,093800,27872877375,3405,3395,3410,3390,42388
20241202,093700,27728825100,3395,3410,3415,3395,47870
20241202,093600,27565849600,3410,3395,3410,3380,72627
20241202,093500,27319339655,3395,3400,3400,3390,18131
20241202,093400,27257822000,3400,3410,3410,3395,38520
20241202,093300,27126734460,3410,3390,3410,3380,29831
20241202,093200,27025322365,3380,3395,3400,3380,63497
20241202,093100,26810150035,3395,3395,3405,3395,26584
20241202,093000,26719800085,3395,3410,3410,3390,50875
20241202,092900,26546757560,3410,3395,3410,3390,48174
20241202,092800,26382846250,3395,3390,3395,3385,92405
20241202,092700,26069817330,3395,3395,3400,3380,106589
20241202,092600,25708286220,3395,3400,3410,3385,149284
20241202,092500,25201270000,3405,3410,3415,3395,133704
20241202,092400,24746211930,3410,3435,3435,3400,128625
20241202,092300,24307549110,3430,3440,3445,3430,79286
20241202,092200,24034916065,3440,3430,3455,3420,98415
20241202,092100,23696251335,3430,3420,3430,3415,43100
20241202,092000,23548750180,3415,3415,3435,3400,144155
20241202,091900,23057340665,3415,3440,3455,3405,183327
20241202,091800,22428531525,3440,3425,3445,3415,126930
20241202,091700,21993494085,3425,3410,3425,3410,96255
20241202,091600,21664515280,3420,3435,3435,3410,212347
20241202,091500,20938722875,3435,3455,3455,3420,278136
20241202,091400,19984213810,3455,3460,3480,3445,121399
20241202,091300,19564063335,3465,3440,3465,3440,98482
20241202,091200,19223741025,3445,3465,3465,3440,110178
20241202,091100,18843806350,3465,3465,3465,3435,364441
20241202,091000,17587307345,3465,3485,3505,3455,313113
20241202,090900,16499255090,3490,3500,3520,3470,353131
20241202,090800,15269760730,3500,3505,3505,3480,213771
20241202,090700,14523437010,3505,3535,3540,3490,183136
20241202,090600,13880898870,3535,3495,3535,3495,218965
20241202,090500,13111016905,3495,3520,3535,3490,288729
20241202,090400,12097844800,3515,3505,3525,3495,324975
20241202,090300,10958596465,3505,3510,3555,3500,361693
20241202,090200,9685287980,3505,3530,3550,3505,445616
20241202,090100,8114428805,3525,3575,3575,3525,786396
20241202,090000,5323497695,3575,3565,3585,3540,1492516