stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,212700,96580799690,6060,6060,6060,6060,203031
20241202,212600,96580799690,6060,6060,6060,6060,0
20241202,212500,96580799690,6060,6060,6060,6060,0
20241202,212400,96580799690,6060,6060,6060,6060,0
20241202,212300,96580799690,6060,6060,6060,6060,0
20241202,212200,96580799690,6060,6060,6060,6060,0
20241202,212100,96580799690,6060,6060,6060,6060,0
20241202,212000,96580799690,6060,6060,6060,6060,0
20241202,211900,96580799690,6060,6060,6060,6060,0
20241202,211800,96580799690,6060,6060,6060,6060,0
20241202,211700,96580799690,6060,6060,6060,6060,0
20241202,211600,96580799690,6060,6060,6060,6060,0
20241202,211500,96580799690,6060,6060,6060,6060,0
20241202,211400,96580799690,6060,6060,6060,6060,0
20241202,211300,96580799690,6060,6060,6060,6060,0
20241202,211200,96580799690,6060,6060,6060,6060,0
20241202,211100,96580799690,6060,6060,6060,6060,0
20241202,211000,96580799690,6060,6060,6060,6060,0
20241202,210900,96580799690,6060,6060,6060,6060,0
20241202,210800,96580799690,6060,6060,6060,6060,0
20241202,210700,96580799690,6060,6060,6060,6060,0
20241202,210600,96580799690,6060,6060,6060,6060,0
20241202,210500,96580799690,6060,6060,6060,6060,0
20241202,210400,96580799690,6060,6060,6060,6060,0
20241202,210300,96580799690,6060,6060,6060,6060,0
20241202,210200,96580799690,6060,6060,6060,6060,0
20241202,210100,96580799690,6060,6060,6060,6060,0
20241202,210000,96580799690,6060,6060,6060,6060,0
20241202,205900,96580799690,6060,6060,6060,6060,0
20241202,205800,96580799690,6060,6060,6060,6060,0
20241202,205700,96580799690,6060,6060,6060,6060,203031
20241202,205600,96580799690,6060,6060,6060,6060,0
20241202,205500,96580799690,6060,6060,6060,6060,0
20241202,205400,96580799690,6060,6060,6060,6060,0
20241202,205300,96580799690,6060,6060,6060,6060,0
20241202,205200,96580799690,6060,6060,6060,6060,0
20241202,205100,96580799690,6060,6060,6060,6060,0
20241202,205000,96580799690,6060,6060,6060,6060,0
20241202,204900,96580799690,6060,6060,6060,6060,0
20241202,204800,96580799690,6060,6060,6060,6060,0
20241202,204700,96580799690,6060,6060,6060,6060,0
20241202,204600,96580799690,6060,6060,6060,6060,0
20241202,204500,96580799690,6060,6060,6060,6060,0
20241202,204400,96580799690,6060,6060,6060,6060,0
20241202,204300,96580799690,6060,6060,6060,6060,0
20241202,204200,96580799690,6060,6060,6060,6060,0
20241202,204100,96580799690,6060,6060,6060,6060,0
20241202,204000,96580799690,6060,6060,6060,6060,0
20241202,203900,96580799690,6060,6060,6060,6060,0
20241202,203800,96580799690,6060,6060,6060,6060,0
20241202,203700,96580799690,6060,6060,6060,6060,0
20241202,203600,96580799690,6060,6060,6060,6060,0
20241202,203500,96580799690,6060,6060,6060,6060,0
20241202,203400,96580799690,6060,6060,6060,6060,0
20241202,203300,96580799690,6060,6060,6060,6060,0
20241202,203200,96580799690,6060,6060,6060,6060,0
20241202,203100,96580799690,6060,6060,6060,6060,0
20241202,203000,96580799690,6060,6060,6060,6060,0
20241202,202900,96580799690,6060,6060,6060,6060,0
20241202,202800,96580799690,6060,6060,6060,6060,0
20241202,202700,96580799690,6060,6060,6060,6060,203031
20241202,202600,96580799690,6060,6060,6060,6060,0
20241202,202500,96580799690,6060,6060,6060,6060,0
20241202,202400,96580799690,6060,6060,6060,6060,0
20241202,202300,96580799690,6060,6060,6060,6060,0
20241202,202200,96580799690,6060,6060,6060,6060,0
20241202,202100,96580799690,6060,6060,6060,6060,0
20241202,202000,96580799690,6060,6060,6060,6060,0
20241202,201900,96580799690,6060,6060,6060,6060,0
20241202,201800,96580799690,6060,6060,6060,6060,0
20241202,201700,96580799690,6060,6060,6060,6060,0
20241202,201600,96580799690,6060,6060,6060,6060,0
20241202,201500,96580799690,6060,6060,6060,6060,0
20241202,201400,96580799690,6060,6060,6060,6060,0
20241202,201300,96580799690,6060,6060,6060,6060,0
20241202,201200,96580799690,6060,6060,6060,6060,0
20241202,201100,96580799690,6060,6060,6060,6060,0
20241202,201000,96580799690,6060,6060,6060,6060,0
20241202,200900,96580799690,6060,6060,6060,6060,0
20241202,200800,96580799690,6060,6060,6060,6060,0
20241202,200700,96580799690,6060,6060,6060,6060,0
20241202,200600,96580799690,6060,6060,6060,6060,0
20241202,200500,96580799690,6060,6060,6060,6060,0
20241202,200400,96580799690,6060,6060,6060,6060,0
20241202,200300,96580799690,6060,6060,6060,6060,0
20241202,200200,96580799690,6060,6060,6060,6060,0
20241202,200100,96580799690,6060,6060,6060,6060,0
20241202,200000,96580799690,6060,6060,6060,6060,0
20241202,195900,96580799690,6060,6060,6060,6060,0
20241202,195800,96580799690,6060,6060,6060,6060,0
20241202,195700,96580799690,6060,6060,6060,6060,203031
20241202,195600,96580799690,6060,6060,6060,6060,0
20241202,195500,96580799690,6060,6060,6060,6060,0
20241202,195400,96580799690,6060,6060,6060,6060,0
20241202,195300,96580799690,6060,6060,6060,6060,0
20241202,195200,96580799690,6060,6060,6060,6060,0
20241202,195100,96580799690,6060,6060,6060,6060,0
20241202,195000,96580799690,6060,6060,6060,6060,0
20241202,194900,96580799690,6060,6060,6060,6060,0
20241202,194800,96580799690,6060,6060,6060,6060,0
20241202,194700,96580799690,6060,6060,6060,6060,0
20241202,194600,96580799690,6060,6060,6060,6060,0
20241202,194500,96580799690,6060,6060,6060,6060,0
20241202,194400,96580799690,6060,6060,6060,6060,0
20241202,194300,96580799690,6060,6060,6060,6060,0
20241202,194200,96580799690,6060,6060,6060,6060,0
20241202,194100,96580799690,6060,6060,6060,6060,0
20241202,194000,96580799690,6060,6060,6060,6060,0
20241202,193900,96580799690,6060,6060,6060,6060,0
20241202,193800,96580799690,6060,6060,6060,6060,0
20241202,193700,96580799690,6060,6060,6060,6060,0
20241202,193600,96580799690,6060,6060,6060,6060,0
20241202,193500,96580799690,6060,6060,6060,6060,0
20241202,193400,96580799690,6060,6060,6060,6060,0
20241202,193300,96580799690,6060,6060,6060,6060,0
20241202,193200,96580799690,6060,6060,6060,6060,0
20241202,193100,96580799690,6060,6060,6060,6060,0
20241202,193000,96580799690,6060,6060,6060,6060,0
20241202,192900,96580799690,6060,6060,6060,6060,0
20241202,192800,96580799690,6060,6060,6060,6060,0
20241202,192700,96580799690,6060,6060,6060,6060,203031
20241202,192600,96580799690,6060,6060,6060,6060,0
20241202,192500,96580799690,6060,6060,6060,6060,0
20241202,192400,96580799690,6060,6060,6060,6060,0
20241202,192300,96580799690,6060,6060,6060,6060,0
20241202,192200,96580799690,6060,6060,6060,6060,0
20241202,192100,96580799690,6060,6060,6060,6060,0
20241202,192000,96580799690,6060,6060,6060,6060,0
20241202,191900,96580799690,6060,6060,6060,6060,0
20241202,191800,96580799690,6060,6060,6060,6060,0
20241202,191700,96580799690,6060,6060,6060,6060,0
20241202,191600,96580799690,6060,6060,6060,6060,0
20241202,191500,96580799690,6060,6060,6060,6060,0
20241202,191400,96580799690,6060,6060,6060,6060,0
20241202,191300,96580799690,6060,6060,6060,6060,0
20241202,191200,96580799690,6060,6060,6060,6060,0
20241202,191100,96580799690,6060,6060,6060,6060,0
20241202,191000,96580799690,6060,6060,6060,6060,0
20241202,190900,96580799690,6060,6060,6060,6060,0
20241202,190800,96580799690,6060,6060,6060,6060,0
20241202,190700,96580799690,6060,6060,6060,6060,0
20241202,190600,96580799690,6060,6060,6060,6060,0
20241202,190500,96580799690,6060,6060,6060,6060,0
20241202,190400,96580799690,6060,6060,6060,6060,0
20241202,190300,96580799690,6060,6060,6060,6060,0
20241202,190200,96580799690,6060,6060,6060,6060,0
20241202,190100,96580799690,6060,6060,6060,6060,0
20241202,190000,96580799690,6060,6060,6060,6060,0
20241202,185900,96580799690,6060,6060,6060,6060,0
20241202,185800,96580799690,6060,6060,6060,6060,0
20241202,185700,96580799690,6060,6060,6060,6060,203031
20241202,185600,96580799690,6060,6060,6060,6060,0
20241202,185500,96580799690,6060,6060,6060,6060,0
20241202,185400,96580799690,6060,6060,6060,6060,0
20241202,185300,96580799690,6060,6060,6060,6060,0
20241202,185200,96580799690,6060,6060,6060,6060,0
20241202,185100,96580799690,6060,6060,6060,6060,0
20241202,185000,96580799690,6060,6060,6060,6060,0
20241202,184900,96580799690,6060,6060,6060,6060,0
20241202,184800,96580799690,6060,6060,6060,6060,0
20241202,184700,96580799690,6060,6060,6060,6060,0
20241202,184600,96580799690,6060,6060,6060,6060,0
20241202,184500,96580799690,6060,6060,6060,6060,0
20241202,184400,96580799690,6060,6060,6060,6060,0
20241202,184300,96580799690,6060,6060,6060,6060,0
20241202,184200,96580799690,6060,6060,6060,6060,0
20241202,184100,96580799690,6060,6060,6060,6060,0
20241202,184000,96580799690,6060,6060,6060,6060,0
20241202,183900,96580799690,6060,6060,6060,6060,0
20241202,183800,96580799690,6060,6060,6060,6060,0
20241202,183700,96580799690,6060,6060,6060,6060,0
20241202,183600,96580799690,6060,6060,6060,6060,0
20241202,183500,96580799690,6060,6060,6060,6060,0
20241202,183400,96580799690,6060,6060,6060,6060,0
20241202,183300,96580799690,6060,6060,6060,6060,0
20241202,183200,96580799690,6060,6060,6060,6060,0
20241202,183100,96580799690,6060,6060,6060,6060,0
20241202,183000,96580799690,6060,6060,6060,6060,0
20241202,182900,96580799690,6060,6060,6060,6060,0
20241202,182800,96580799690,6060,6060,6060,6060,0
20241202,182700,96580799690,6060,6060,6060,6060,203031
20241202,182600,96580799690,6060,6060,6060,6060,0
20241202,182500,96580799690,6060,6060,6060,6060,0
20241202,182400,96580799690,6060,6060,6060,6060,0
20241202,182300,96580799690,6060,6060,6060,6060,0
20241202,182200,96580799690,6060,6060,6060,6060,0
20241202,182100,96580799690,6060,6060,6060,6060,0
20241202,182000,96580799690,6060,6060,6060,6060,0
20241202,181900,96580799690,6060,6060,6060,6060,0
20241202,181800,96580799690,6060,6060,6060,6060,0
20241202,181700,96580799690,6060,6060,6060,6060,0
20241202,181600,96580799690,6060,6060,6060,6060,0
20241202,181500,96580799690,6060,6060,6060,6060,0
20241202,181400,96580799690,6060,6060,6060,6060,0
20241202,181300,96580799690,6060,6060,6060,6060,0
20241202,181200,96580799690,6060,6060,6060,6060,0
20241202,181100,96580799690,6060,6060,6060,6060,0
20241202,181000,96580799690,6060,6060,6060,6060,0
20241202,180900,96580799690,6060,6060,6060,6060,0
20241202,180800,96580799690,6060,6060,6060,6060,0
20241202,180700,96580799690,6060,6060,6060,6060,0
20241202,180600,96580799690,6060,6060,6060,6060,0
20241202,180500,96580799690,6060,6060,6060,6060,0
20241202,180400,96580799690,6060,6060,6060,6060,0
20241202,180300,96580799690,6060,6060,6060,6060,0
20241202,180200,96580799690,6060,6060,6060,6060,0
20241202,180100,96580799690,6060,6060,6060,6060,0
20241202,180000,96580799690,6060,6060,6060,6060,0
20241202,175900,96580799690,6060,6060,6060,6060,0
20241202,175800,96580799690,6060,6060,6060,6060,0
20241202,175700,96580799690,6060,6060,6060,6060,203031
20241202,175600,96580799690,6060,6060,6060,6060,0
20241202,175500,96580799690,6060,6060,6060,6060,0
20241202,175400,96580799690,6060,6060,6060,6060,0
20241202,175300,96580799690,6060,6060,6060,6060,0
20241202,175200,96580799690,6060,6060,6060,6060,0
20241202,175100,96580799690,6060,6060,6060,6060,0
20241202,175000,96580799690,6060,6060,6060,6060,0
20241202,174900,96580799690,6060,6060,6060,6060,0
20241202,174800,96580799690,6060,6060,6060,6060,0
20241202,174700,96580799690,6060,6060,6060,6060,0
20241202,174600,96580799690,6060,6060,6060,6060,0
20241202,174500,96580799690,6060,6060,6060,6060,0
20241202,174400,96580799690,6060,6060,6060,6060,0
20241202,174300,96580799690,6060,6060,6060,6060,0
20241202,174200,96580799690,6060,6060,6060,6060,0
20241202,174100,96580799690,6060,6060,6060,6060,0
20241202,174000,96580799690,6060,6060,6060,6060,0
20241202,173900,96580799690,6060,6060,6060,6060,0
20241202,173800,96580799690,6060,6060,6060,6060,0
20241202,173700,96580799690,6060,6060,6060,6060,0
20241202,173600,96580799690,6060,6060,6060,6060,0
20241202,173500,96580799690,6060,6060,6060,6060,0
20241202,173400,96580799690,6060,6060,6060,6060,0
20241202,173300,96580799690,6060,6060,6060,6060,0
20241202,173200,96580799690,6060,6060,6060,6060,0
20241202,173100,96580799690,6060,6060,6060,6060,0
20241202,173000,96580799690,6060,6060,6060,6060,0
20241202,172900,96580799690,6060,6060,6060,6060,0
20241202,172800,96580799690,6060,6060,6060,6060,0
20241202,172700,96580799690,6060,6060,6060,6060,203031
20241202,172600,96580799690,6060,6060,6060,6060,0
20241202,172500,96580799690,6060,6060,6060,6060,0
20241202,172400,96580799690,6060,6060,6060,6060,0
20241202,172300,96580799690,6060,6060,6060,6060,0
20241202,172200,96580799690,6060,6060,6060,6060,0
20241202,172100,96580799690,6060,6060,6060,6060,0
20241202,172000,96580799690,6060,6060,6060,6060,0
20241202,171900,96580799690,6060,6060,6060,6060,0
20241202,171800,96580799690,6060,6060,6060,6060,0
20241202,171700,96580799690,6060,6060,6060,6060,0
20241202,171600,96580799690,6060,6060,6060,6060,0
20241202,171500,96580799690,6060,6060,6060,6060,0
20241202,171400,96580799690,6060,6060,6060,6060,0
20241202,171300,96580799690,6060,6060,6060,6060,0
20241202,171200,96580799690,6060,6060,6060,6060,0
20241202,171100,96580799690,6060,6060,6060,6060,0
20241202,171000,96580799690,6060,6060,6060,6060,0
20241202,170900,96580799690,6060,6060,6060,6060,0
20241202,170800,96580799690,6060,6060,6060,6060,0
20241202,170700,96580799690,6060,6060,6060,6060,0
20241202,170600,96580799690,6060,6060,6060,6060,0
20241202,170500,96580799690,6060,6060,6060,6060,0
20241202,170400,96580799690,6060,6060,6060,6060,0
20241202,170300,96580799690,6060,6060,6060,6060,0
20241202,170200,96580799690,6060,6060,6060,6060,0
20241202,170100,96580799690,6060,6060,6060,6060,0
20241202,170000,96580799690,6060,6060,6060,6060,0
20241202,165900,96580799690,6060,6060,6060,6060,0
20241202,165800,96580799690,6060,6060,6060,6060,0
20241202,165700,96580799690,6060,6060,6060,6060,203031
20241202,165600,96580799690,6060,6060,6060,6060,0
20241202,165500,96580799690,6060,6060,6060,6060,0
20241202,165400,96580799690,6060,6060,6060,6060,0
20241202,165300,96580799690,6060,6060,6060,6060,0
20241202,165200,96580799690,6060,6060,6060,6060,0
20241202,165100,96580799690,6060,6060,6060,6060,0
20241202,165000,96580799690,6060,6060,6060,6060,0
20241202,164900,96580799690,6060,6060,6060,6060,0
20241202,164800,96580799690,6060,6060,6060,6060,0
20241202,164700,96580799690,6060,6060,6060,6060,0
20241202,164600,96580799690,6060,6060,6060,6060,0
20241202,164500,96580799690,6060,6060,6060,6060,0
20241202,164400,96580799690,6060,6060,6060,6060,0
20241202,164300,96580799690,6060,6060,6060,6060,0
20241202,164200,96580799690,6060,6060,6060,6060,0
20241202,164100,96580799690,6060,6060,6060,6060,0
20241202,164000,96580799690,6060,6060,6060,6060,0
20241202,163900,96580799690,6060,6060,6060,6060,0
20241202,163800,96580799690,6060,6060,6060,6060,0
20241202,163700,96580799690,6060,6060,6060,6060,0
20241202,163600,96580799690,6060,6060,6060,6060,0
20241202,163500,96580799690,6060,6060,6060,6060,0
20241202,163400,96580799690,6060,6060,6060,6060,0
20241202,163300,96580799690,6060,6060,6060,6060,0
20241202,163200,96580799690,6060,6060,6060,6060,0
20241202,163100,96580799690,6060,6060,6060,6060,0
20241202,163000,96580799690,6060,6060,6060,6060,0
20241202,162900,96580799690,6060,6060,6060,6060,0
20241202,162800,96580799690,6060,6060,6060,6060,0
20241202,162700,96580799690,6060,6060,6060,6060,203031
20241202,162600,96580799690,6060,6060,6060,6060,0
20241202,162500,96580799690,6060,6060,6060,6060,0
20241202,162400,96580799690,6060,6060,6060,6060,0
20241202,162300,96580799690,6060,6060,6060,6060,0
20241202,162200,96580799690,6060,6060,6060,6060,0
20241202,162100,96580799690,6060,6060,6060,6060,0
20241202,162000,96580799690,6060,6060,6060,6060,0
20241202,161900,96580799690,6060,6060,6060,6060,0
20241202,161800,96580799690,6060,6060,6060,6060,0
20241202,161700,96580799690,6060,6060,6060,6060,0
20241202,161600,96580799690,6060,6060,6060,6060,0
20241202,161500,96580799690,6060,6060,6060,6060,0
20241202,161400,96580799690,6060,6060,6060,6060,0
20241202,161300,96580799690,6060,6060,6060,6060,0
20241202,161200,96580799690,6060,6060,6060,6060,0
20241202,161100,96580799690,6060,6060,6060,6060,0
20241202,161000,96580799690,6060,6060,6060,6060,0
20241202,160900,96580799690,6060,6060,6060,6060,0
20241202,160800,96580799690,6060,6060,6060,6060,0
20241202,160700,96580799690,6060,6060,6060,6060,0
20241202,160600,96580799690,6060,6060,6060,6060,0
20241202,160500,96580799690,6060,6060,6060,6060,0
20241202,160400,96580799690,6060,6060,6060,6060,0
20241202,160300,96580799690,6060,6060,6060,6060,0
20241202,160200,96580799690,6060,6060,6060,6060,0
20241202,160100,96580799690,6060,6060,6060,6060,0
20241202,160000,96580799690,6060,6060,6060,6060,0
20241202,155900,96580799690,6060,6060,6060,6060,0
20241202,155800,96580799690,6060,6060,6060,6060,0
20241202,155700,96580799690,6060,6060,6060,6060,203031
20241202,155600,96580799690,6060,6060,6060,6060,0
20241202,155500,96580799690,6060,6060,6060,6060,0
20241202,155400,96580799690,6060,6060,6060,6060,0
20241202,155300,96580799690,6060,6060,6060,6060,0
20241202,155200,96580799690,6060,6060,6060,6060,0
20241202,155100,96580799690,6060,6060,6060,6060,0
20241202,155000,96580799690,6060,6060,6060,6060,0
20241202,154900,96580799690,6060,6060,6060,6060,0
20241202,154800,96580799690,6060,6060,6060,6060,0
20241202,154700,96580799690,6060,6060,6060,6060,0
20241202,154600,96580799690,6060,6060,6060,6060,0
20241202,154500,96580799690,6060,6060,6060,6060,0
20241202,154400,96580799690,6060,6060,6060,6060,0
20241202,154300,96580799690,6060,6060,6060,6060,0
20241202,154200,96580799690,6060,6060,6060,6060,0
20241202,154100,96580799690,6060,6060,6060,6060,0
20241202,154000,96580799690,6060,6060,6060,6060,0
20241202,153900,96580799690,6060,6060,6060,6060,0
20241202,153800,96580799690,6060,6060,6060,6060,0
20241202,153700,96580799690,6060,6060,6060,6060,0
20241202,153600,96580799690,6060,6060,6060,6060,0
20241202,153500,96580799690,6060,6060,6060,6060,0
20241202,153400,96580799690,6060,6060,6060,6060,0
20241202,153300,96580799690,6060,6060,6060,6060,0
20241202,153200,96580799690,6060,6060,6060,6060,0
20241202,153100,96580799690,6060,6060,6060,6060,0
20241202,153000,96580799690,6060,6060,6060,6060,203031
20241202,152900,95350431830,6050,6050,6050,6050,0
20241202,152800,95350431830,6050,6050,6050,6050,0
20241202,152700,95350431830,6050,6050,6050,6050,0
20241202,152600,95350431830,6050,6050,6050,6050,0
20241202,152500,95350431830,6050,6050,6050,6050,0
20241202,152400,95350431830,6050,6050,6050,6050,0
20241202,152300,95350431830,6050,6050,6050,6050,0
20241202,152200,95350431830,6050,6050,6050,6050,0
20241202,152100,95350431830,6050,6050,6050,6050,0
20241202,152000,95350431830,6050,6050,6050,6050,0
20241202,151900,95350431830,6050,6020,6070,6010,79275
20241202,151800,94871794910,6030,6080,6080,6020,88269
20241202,151700,94337857440,6070,6060,6090,6060,40234
20241202,151600,94093498400,6070,6080,6090,6050,56148
20241202,151500,93752811530,6080,6080,6090,6040,83745
20241202,151400,93245290540,6090,6080,6090,6070,62402
20241202,151300,92865974530,6080,6070,6100,6070,39323
20241202,151200,92626730070,6070,6090,6090,6060,58857
20241202,151100,92268784080,6090,6050,6100,6040,125893
20241202,151000,91503204020,6050,6040,6080,6030,81287
20241202,150900,91010870950,6030,6010,6050,6000,49752
20241202,150800,90710942190,6010,5980,6030,5970,31333
20241202,150700,90522800700,5980,6010,6020,5960,32562
20241202,150600,90327809290,6000,6010,6020,5950,60486
20241202,150500,89966024440,6020,5980,6020,5950,39245
20241202,150400,89731248840,5980,6000,6000,5920,155220
20241202,150300,88806740790,5990,6040,6070,5980,127100
20241202,150200,88041579880,6040,6110,6120,6020,204927
20241202,150100,86799976700,6110,6160,6190,6070,289061
20241202,150000,85031833140,6160,6170,6200,6130,329425
20241202,145900,82998479020,6130,6130,6130,6130,0
20241202,145800,82998479020,6130,6030,6130,6010,247803
20241202,145700,81487329810,6020,5970,6040,5960,70077
20241202,145600,81065751870,5960,5960,5970,5950,11359
20241202,145500,80998058230,5950,5970,5970,5950,18088
20241202,145400,80890375870,5970,5930,5980,5920,18115
20241202,145300,80782547020,5930,5940,5950,5930,35465
20241202,145200,80572081800,5930,5980,5980,5920,83046
20241202,145100,80078942130,5980,5950,5990,5950,21602
20241202,145000,79950031200,5960,6010,6020,5950,43898
20241202,144900,79687917770,6010,5980,6030,5960,35570
20241202,144800,79475241340,5970,6030,6050,5960,86616
20241202,144700,78955451560,6030,6010,6060,6000,60826
20241202,144600,78588085850,6020,6000,6020,5990,34692
20241202,144500,78379589810,6010,6010,6020,5990,42060
20241202,144400,78127231300,6010,6010,6040,5980,61187
20241202,144300,77759008420,6010,5990,6020,5990,22215
20241202,144200,77625502450,6010,5980,6020,5980,44098
20241202,144100,77360831920,5990,6000,6030,5950,111714
20241202,144000,76692761120,6000,6040,6050,6000,80879
20241202,143900,76205906250,6040,6030,6060,6020,62479
20241202,143800,75828682540,6030,6060,6090,6030,62951
20241202,143700,75447271250,6050,6090,6110,6030,112401
20241202,143600,74765461640,6100,6120,6130,6070,137533
20241202,143500,73925319510,6120,6090,6120,6080,63269
20241202,143400,73538934420,6080,6110,6130,6080,110880
20241202,143300,72862188520,6110,6110,6120,6080,130737
20241202,143200,72063957850,6110,6080,6120,6060,346747
20241202,143100,69948484350,6080,6010,6090,6010,102555
20241202,143000,69326710160,6010,5990,6010,5980,18431
20241202,142900,69216183530,5990,6010,6020,5980,26001
20241202,142800,69060188450,6010,6040,6050,6000,34088
20241202,142700,68855135920,6040,6060,6060,6020,59293
20241202,142600,68497166280,6060,6010,6080,6000,122645
20241202,142500,67754305260,6000,6020,6020,5980,53488
20241202,142400,67433681140,6010,6040,6040,6000,55960
20241202,142300,67096948440,6030,6010,6050,6000,93712
20241202,142200,66532174880,6000,6060,6060,6000,109829
20241202,142100,65869649720,6060,6040,6060,6000,203158
20241202,142000,64643529380,6030,5970,6050,5940,149395
20241202,141900,63745935940,5970,5920,6010,5920,168305
20241202,141800,62741857840,5920,5880,5920,5870,21290
20241202,141700,62616214040,5880,5890,5900,5870,6623
20241202,141600,62577244300,5900,5900,5900,5880,3975
20241202,141500,62553834940,5890,5900,5900,5890,2588
20241202,141400,62538590640,5900,5900,5900,5880,4463
20241202,141300,62512319550,5900,5900,5900,5890,2505
20241202,141200,62497562920,5900,5910,5910,5890,5697
20241202,141100,62463950640,5910,5910,5920,5900,10146
20241202,141000,62403994660,5910,5880,5910,5880,17037
20241202,140900,62303523380,5890,5890,5900,5880,6495
20241202,140800,62265265690,5900,5900,5900,5890,8538
20241202,140700,62214920360,5890,5880,5900,5870,6532
20241202,140600,62176453740,5890,5880,5890,5870,6486
20241202,140500,62138316560,5870,5880,5890,5870,5914
20241202,140400,62103532710,5870,5860,5890,5860,12162
20241202,140300,62032073320,5860,5860,5870,5860,1665
20241202,140200,62022316270,5860,5870,5870,5850,3314
20241202,140100,62002881730,5870,5830,5870,5830,9562
20241202,140000,61946912190,5840,5810,5840,5810,1827
20241202,135900,61936277250,5800,5850,5850,5800,7694
20241202,135800,61891510530,5850,5860,5870,5840,6327
20241202,135700,61854469380,5860,5800,5880,5800,16966
20241202,135600,61755235100,5810,5820,5830,5800,13815
20241202,135500,61674999250,5820,5830,5830,5810,1665
20241202,135400,61665319150,5830,5810,5830,5800,18353
20241202,135300,61558702040,5810,5840,5850,5810,13555
20241202,135200,61479778510,5830,5860,5870,5830,11207
20241202,135100,61414310570,5830,5880,5880,5800,65146
20241202,135000,61034896480,5870,5870,5880,5860,2408
20241202,134900,61020760070,5870,5880,5880,5870,1538
20241202,134800,61011727780,5870,5880,5880,5870,3593
20241202,134700,60990619930,5880,5870,5880,5870,988
20241202,134600,60984820140,5870,5860,5880,5860,3769
20241202,134500,60962723240,5860,5870,5880,5860,3614
20241202,134400,60941510390,5870,5860,5870,5860,4776
20241202,134300,60913507970,5870,5870,5880,5860,2737
20241202,134200,60897441680,5870,5870,5880,5840,26148
20241202,134100,60744364310,5870,5870,5880,5870,3124
20241202,134000,60726023390,5880,5890,5890,5870,5393
20241202,133900,60694307390,5890,5890,5890,5880,4605
20241202,133800,60667208700,5900,5900,5900,5890,615
20241202,133700,60663586150,5900,5900,5900,5880,453
20241202,133600,60660918200,5900,5900,5900,5880,10021
20241202,133500,60601986770,5910,5910,5910,5890,3614
20241202,133400,60580677980,5910,5920,5920,5900,1174
20241202,133300,60573746800,5920,5900,5920,5900,4736
20241202,133200,60545789210,5900,5910,5910,5900,4579
20241202,133100,60518753530,5900,5920,5920,5900,3253
20241202,133000,60499537950,5920,5920,5920,5900,5050
20241202,132900,60469733780,5900,5920,5930,5900,10539
20241202,132800,60407447740,5930,5920,5930,5920,1484
20241202,132700,60398654050,5920,5910,5930,5910,2189
20241202,132600,60385696020,5910,5890,5920,5880,6094
20241202,132500,60349706620,5880,5890,5890,5880,4439
20241202,132400,60323581780,5880,5910,5910,5880,6765
20241202,132300,60283757180,5890,5910,5910,5890,1404
20241202,132200,60275474610,5910,5910,5910,5880,17574
20241202,132100,60171815550,5910,5900,5910,5900,7904
20241202,132000,60125170250,5910,5920,5920,5900,6472
20241202,131900,60086921190,5920,5910,5920,5910,7629
20241202,131800,60041777350,5910,5890,5920,5880,12791
20241202,131700,59966314990,5880,5910,5930,5870,35703
20241202,131600,59755396190,5890,5930,5930,5890,15417
20241202,131500,59664327300,5920,5930,5940,5920,2863
20241202,131400,59647355290,5930,5940,5950,5930,8440
20241202,131300,59597264770,5940,5950,5960,5930,16013
20241202,131200,59502052720,5950,5920,5950,5910,16645
20241202,131100,59403339290,5920,5910,5920,5900,973
20241202,131000,59397583340,5910,5910,5920,5900,9258
20241202,130900,59342910430,5910,5930,5940,5910,8249
20241202,130800,59294087610,5920,5910,5930,5900,5768
20241202,130700,59259937840,5910,5930,5940,5910,18548
20241202,130600,59149944590,5930,5900,5930,5900,12528
20241202,130500,59075789220,5910,5890,5910,5880,2900
20241202,130400,59058680350,5890,5890,5900,5870,4904
20241202,130300,59029830140,5900,5890,5900,5870,5223
20241202,130200,58999092370,5890,5880,5910,5880,14545
20241202,130100,58913361630,5880,5870,5880,5860,5865
20241202,130000,58878941130,5860,5860,5890,5860,17695
20241202,125900,58775199890,5870,5880,5890,5850,10237
20241202,125800,58715190410,5880,5890,5890,5870,2064
20241202,125700,58703049590,5890,5870,5890,5870,3488
20241202,125600,58682560640,5870,5880,5890,5870,2304
20241202,125500,58669022680,5890,5900,5910,5880,3647
20241202,125400,58647524170,5900,5880,5920,5870,10984
20241202,125300,58582730430,5870,5890,5890,5850,30284
20241202,125200,58405173860,5880,5890,5900,5880,8414
20241202,125100,58355663500,5890,5890,5900,5890,2103
20241202,125000,58343271750,5890,5890,5900,5890,1952
20241202,124900,58331771770,5890,5880,5900,5880,8995
20241202,124800,58278805800,5890,5900,5910,5880,6724
20241202,124700,58239179530,5900,5900,5910,5890,8081
20241202,124600,58191540200,5910,5890,5910,5890,10282
20241202,124500,58130919590,5890,5910,5920,5890,11889
20241202,124400,58060816040,5920,5930,5940,5910,4524
20241202,124300,58034024140,5940,5920,5940,5910,5176
20241202,124200,58003342410,5900,5930,5940,5900,4918
20241202,124100,57974246220,5930,5940,5940,5920,2537
20241202,124000,57959203240,5940,5920,5940,5910,8461
20241202,123900,57909098080,5930,5930,5950,5920,6442
20241202,123800,57870864890,5930,5920,5940,5920,3302
20241202,123700,57851279760,5930,5890,5930,5890,4552
20241202,123600,57824368310,5900,5900,5910,5890,2058
20241202,123500,57812234490,5910,5880,5910,5880,6869
20241202,123400,57771778350,5900,5910,5920,5880,8992
20241202,123300,57718758200,5920,5930,5950,5910,8139
20241202,123200,57670454910,5930,5910,5930,5900,7894
20241202,123100,57623789780,5900,5910,5910,5900,3149
20241202,123000,57605203190,5900,5910,5920,5900,2140
20241202,122900,57592555260,5910,5930,5930,5910,4439
20241202,122800,57566286090,5930,5930,5930,5900,4282
20241202,122700,57540937530,5940,5930,5940,5920,7598
20241202,122600,57495873550,5930,5900,5930,5900,11459
20241202,122500,57428086030,5910,5900,5930,5900,17367
20241202,122400,57325406850,5890,5880,5900,5880,1182
20241202,122300,57318447420,5900,5890,5900,5870,6363
20241202,122200,57281046030,5870,5890,5900,5870,10619
20241202,122100,57218619490,5900,5890,5900,5880,5991
20241202,122000,57183326890,5890,5890,5900,5880,6890
20241202,121900,57142757850,5900,5880,5900,5870,10842
20241202,121800,57078900840,5860,5910,5910,5850,54107
20241202,121700,56760944040,5910,5920,5930,5890,26134
20241202,121600,56606638870,5920,5940,5950,5920,8632
20241202,121500,56555415480,5940,5940,5960,5930,5116
20241202,121400,56525003350,5940,5930,5950,5920,14253
20241202,121300,56440542620,5940,5920,5950,5920,18633
20241202,121200,56330052210,5920,5950,5970,5920,17500
20241202,121100,56226087670,5960,5950,5960,5940,7538
20241202,121000,56181219150,5950,5990,5990,5940,19556
20241202,120900,56064592360,5990,6010,6010,5980,13212
20241202,120800,55985401130,6010,5990,6010,5990,8782
20241202,120700,55932698320,5990,5990,6030,5990,20822
20241202,120600,55807674520,5990,6030,6030,5990,68758
20241202,120500,55394450580,6030,5990,6040,5990,77920
20241202,120400,54925877220,5990,5970,5990,5970,9134
20241202,120300,54871279130,5970,5970,5980,5960,3557
20241202,120200,54850052410,5960,5960,5970,5940,5729
20241202,120100,54815940590,5950,5980,5990,5950,12440
20241202,120000,54741625930,5980,5930,5980,5920,12367
20241202,115900,54667929250,5920,5960,5960,5920,4724
20241202,115800,54639870640,5950,5950,5960,5920,8950
20241202,115700,54586767260,5940,5940,5960,5930,8169
20241202,115600,54538181750,5940,5950,5950,5930,4335
20241202,115500,54512447650,5940,5920,5950,5920,10004
20241202,115400,54453120410,5920,5940,5950,5920,10235
20241202,115300,54392394480,5950,5960,5960,5930,15469
20241202,115200,54300445610,5960,5960,5970,5950,6959
20241202,115100,54258996720,5960,5940,5980,5940,6481
20241202,115000,54220365990,5940,5980,6000,5940,37361
20241202,114900,53997524110,5980,6000,6030,5980,79754
20241202,114800,53518511580,6000,5990,6000,5970,15359
20241202,114700,53426617880,5980,5970,5990,5950,12056
20241202,114600,53354740630,5970,5990,6000,5970,9300
20241202,114500,53299148980,5990,6000,6020,5970,48831
20241202,114400,53006139220,5990,5970,6000,5960,15243
20241202,114300,52914960810,5960,5980,5980,5960,11684
20241202,114200,52845168090,5970,5950,5970,5950,9120
20241202,114100,52790801820,5950,5950,5960,5950,3018
20241202,114000,52772839520,5960,5950,5960,5930,11225
20241202,113900,52706097950,5950,5950,5960,5940,6225
20241202,113800,52669085280,5950,5940,5950,5930,5350
20241202,113700,52637305060,5940,5930,5950,5920,12132
20241202,113600,52565308200,5920,5910,5930,5900,7762
20241202,113500,52519405560,5910,5910,5930,5890,26066
20241202,113400,52365607560,5910,5960,5970,5900,45959
20241202,113300,52093534340,5960,5940,5970,5940,3489
20241202,113200,52072766960,5940,5980,5980,5930,31558
20241202,113100,51884883090,5970,5980,6030,5960,91438
20241202,113000,51336812930,5970,5980,5980,5960,12478
20241202,112900,51262280650,5980,5950,5980,5930,19091
20241202,112800,51148648030,5950,5920,5950,5920,8757
20241202,112700,51096648140,5920,5930,5940,5920,15690
20241202,112600,51003615000,5930,5950,5960,5910,34669
20241202,112500,50798369810,5940,5960,6000,5940,64471
20241202,112400,50413169730,5960,5930,5960,5920,16995
20241202,112300,50312195280,5930,5950,5950,5920,11240
20241202,112200,50245517080,5950,5940,5950,5920,13085
20241202,112100,50167875050,5940,5950,5960,5910,45702
20241202,112000,49896741110,5950,5940,6000,5940,100348
20241202,111900,49296673920,5940,5930,5970,5930,42151
20241202,111800,49045896920,5930,5930,5990,5920,124275
20241202,111700,48305691880,5930,5860,5930,5860,36632
20241202,111600,48089322260,5860,5850,5860,5830,4339
20241202,111500,48063955250,5850,5850,5870,5850,3946
20241202,111400,48040838600,5850,5830,5870,5830,19978
20241202,111300,47924033450,5830,5820,5840,5790,37669
20241202,111200,47705403970,5820,5840,5850,5820,7800
20241202,111100,47659911270,5830,5840,5850,5830,1617
20241202,111000,47650469450,5840,5830,5850,5810,4577
20241202,110900,47623747230,5830,5870,5870,5810,32245
20241202,110800,47435784360,5870,5850,5870,5840,4407
20241202,110700,47410013930,5850,5850,5870,5830,11648
20241202,110600,47341991880,5850,5860,5870,5850,4320
20241202,110500,47316693560,5860,5880,5890,5860,2987
20241202,110400,47299154910,5890,5880,5900,5870,2079
20241202,110300,47286929880,5900,5890,5900,5870,7726
20241202,110200,47241469010,5880,5890,5900,5880,5316
20241202,110100,47210187670,5880,5920,5920,5880,14924
20241202,110000,47122126570,5920,5880,5940,5880,30086
20241202,105900,46944143510,5890,5880,5900,5880,4685
20241202,105800,46916564280,5880,5890,5900,5880,3892
20241202,105700,46893651860,5890,5900,5920,5870,14022
20241202,105600,46811028710,5890,5840,5890,5830,11686
20241202,105500,46742472690,5840,5840,5850,5830,4178
20241202,105400,46718082780,5840,5870,5890,5840,11281
20241202,105300,46651948390,5880,5860,5900,5850,21959
20241202,105200,46522776630,5860,5860,5860,5850,3492
20241202,105100,46502327420,5850,5850,5870,5810,27505
20241202,105000,46341727190,5840,5850,5860,5840,6119
20241202,104900,46305931410,5860,5860,5860,5840,6193
20241202,104800,46269705770,5840,5820,5870,5820,5258
20241202,104700,46238944530,5820,5830,5850,5820,21495
20241202,104600,46113627730,5830,5880,5880,5830,17466
20241202,104500,46011479810,5860,5880,5890,5860,6801
20241202,104400,45971563810,5880,5850,5890,5840,10485
20241202,104300,45910105750,5850,5870,5870,5850,6756
20241202,104200,45870547210,5860,5870,5890,5850,10037
20241202,104100,45811685190,5860,5880,5900,5860,11297
20241202,104000,45745284300,5870,5900,5900,5860,22681
20241202,103900,45612018480,5890,5940,5940,5870,32999
20241202,103800,45416875700,5940,5900,5940,5890,40051
20241202,103700,45179504990,5900,5890,5920,5890,37430
20241202,103600,44958434910,5890,5870,5900,5870,19967
20241202,103500,44840814080,5870,5870,5880,5860,6571
20241202,103400,44802243550,5870,5860,5870,5860,10542
20241202,103300,44740443890,5870,5890,5890,5860,11337
20241202,103200,44673899260,5880,5860,5890,5850,21372
20241202,103100,44548413580,5860,5860,5880,5840,30432
20241202,103000,44370035250,5850,5830,5860,5820,13581
20241202,102900,44290601200,5830,5820,5840,5820,5036
20241202,102800,44261251600,5820,5830,5850,5820,5803
20241202,102700,44227442470,5830,5820,5860,5810,13802
20241202,102600,44146986500,5830,5830,5840,5810,19506
20241202,102500,44033444940,5840,5830,5860,5820,19286
20241202,102400,43920850980,5830,5840,5850,5820,12526
20241202,102300,43847797970,5850,5860,5870,5840,6652
20241202,102200,43808855290,5860,5870,5880,5850,15862
20241202,102100,43715827370,5860,5880,5890,5850,26657
20241202,102000,43559422370,5890,5840,5900,5840,21064
20241202,101900,43435674190,5840,5850,5860,5830,13265
20241202,101800,43358110720,5860,5860,5860,5840,11224
20241202,101700,43292450540,5860,5830,5870,5830,26331
20241202,101600,43138498760,5830,5810,5850,5790,119370
20241202,101500,42444798570,5810,5830,5860,5810,52827
20241202,101400,42136683900,5830,5900,5910,5820,72818
20241202,101300,41711521390,5910,5890,5910,5870,11393
20241202,101200,41644408050,5890,5870,5910,5860,19145
20241202,101100,41531800260,5870,5920,5920,5860,26564
20241202,101000,41375230930,5920,5870,5930,5870,31973
20241202,100900,41186658960,5870,5900,5920,5860,46065
20241202,100800,40915887120,5900,5930,5940,5880,77909
20241202,100700,40456157320,5930,5980,5980,5930,25640
20241202,100600,40303630870,5960,5950,5980,5940,13439
20241202,100500,40223472130,5960,6000,6020,5950,44876
20241202,100400,39954519670,6000,5950,6010,5950,32714
20241202,100300,39758717120,5950,5930,5980,5910,22302
20241202,100200,39626221120,5920,5930,5940,5910,40253
20241202,100100,39387712130,5930,5940,5980,5930,25181
20241202,100000,39237961480,5940,6000,6010,5940,31239
20241202,095900,39051807590,6000,5980,6020,5950,49998
20241202,095800,38752960040,5970,5990,6010,5970,29557
20241202,095700,38576111850,6000,6040,6040,5970,94166
20241202,095600,38010473090,6030,5950,6050,5930,183633
20241202,095500,36906000840,5940,5930,5980,5920,36710
20241202,095400,36687520600,5920,5940,5960,5870,97082
20241202,095300,36113923210,5940,5990,6030,5910,150201
20241202,095200,35214439870,5990,5920,6000,5910,87144
20241202,095100,34693877390,5910,5910,5930,5900,36470
20241202,095000,34478060430,5910,5930,5930,5850,106716
20241202,094900,33849758190,5930,5960,5960,5890,53692
20241202,094800,33532497480,5920,5920,5990,5920,43760
20241202,094700,33271972660,5920,5990,6000,5910,59951
20241202,094600,32914338160,6000,5960,6010,5940,135240
20241202,094500,32104975710,5960,5950,5960,5890,85723
20241202,094400,31597118840,5950,5930,5950,5880,105019
20241202,094300,30976332250,5930,5930,5970,5920,72211
20241202,094200,30546651870,5930,5940,5970,5900,120963
20241202,094100,29829536080,5940,6000,6020,5930,168605
20241202,094000,28825609260,6010,5970,6030,5970,64260
20241202,093900,28439531610,5970,6000,6050,5970,169894
20241202,093800,27417189780,6010,6000,6040,5980,122073
20241202,093700,26682367820,5990,6010,6040,5970,132342
20241202,093600,25888475650,6010,6040,6050,5980,166769
20241202,093500,24885731450,6030,6060,6070,6010,168345
20241202,093400,23869795710,6070,5990,6070,5990,400888
20241202,093300,21454450710,6000,6010,6040,5970,310609
20241202,093200,19589270170,6010,5800,6050,5790,630779
20241202,093100,15843164380,5800,5770,5830,5750,76704
20241202,093000,15398784620,5770,5850,5850,5740,199754
20241202,092900,14245147170,5840,5810,5940,5790,383068
20241202,092800,11991240410,5810,5820,5850,5760,175790
20241202,092700,10970029090,5830,5870,5880,5790,227909
20241202,092600,9643477620,5870,5710,5890,5690,567541
20241202,092500,6347377360,5700,5630,5750,5620,242160
20241202,092400,4967479240,5630,5500,5640,5500,101032
20241202,092300,4402897290,5520,5500,5520,5490,13145
20241202,092200,4330603790,5490,5490,5500,5480,5152
20241202,092100,4302304040,5490,5480,5500,5480,10877
20241202,092000,4242619770,5490,5500,5500,5470,10801
20241202,091900,4183359500,5500,5470,5500,5460,14635
20241202,091800,4103039390,5470,5440,5490,5440,26008
20241202,091700,3961015410,5440,5430,5450,5430,9107
20241202,091600,3911467410,5430,5460,5460,5430,14282
20241202,091500,3833771170,5460,5480,5480,5460,2355
20241202,091400,3820893980,5480,5460,5490,5460,29469
20241202,091300,3659534540,5460,5460,5470,5450,4784
20241202,091200,3633404960,5470,5490,5490,5450,7268
20241202,091100,3593662260,5480,5450,5490,5440,11786
20241202,091000,3529151490,5450,5460,5460,5450,10197
20241202,090900,3473545980,5460,5470,5470,5420,28902
20241202,090800,3316298530,5470,5470,5480,5460,8880
20241202,090700,3267764920,5470,5530,5530,5460,10421
20241202,090600,3210704360,5530,5480,5530,5450,27354
20241202,090500,3060566550,5470,5550,5550,5470,43742
20241202,090400,2820049030,5540,5530,5570,5520,37424
20241202,090300,2612567070,5520,5590,5600,5510,67952
20241202,090200,2235882640,5590,5590,5610,5570,34121
20241202,090100,2045298480,5610,5620,5630,5530,104514
20241202,090000,1462728950,5600,5580,5680,5560,261371