stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,212500,21547281660,6060,6060,6060,6060,127749
20241203,212400,21547281660,6060,6060,6060,6060,0
20241203,212300,21547281660,6060,6060,6060,6060,0
20241203,212200,21547281660,6060,6060,6060,6060,0
20241203,212100,21547281660,6060,6060,6060,6060,0
20241203,212000,21547281660,6060,6060,6060,6060,0
20241203,211900,21547281660,6060,6060,6060,6060,0
20241203,211800,21547281660,6060,6060,6060,6060,0
20241203,211700,21547281660,6060,6060,6060,6060,0
20241203,211600,21547281660,6060,6060,6060,6060,0
20241203,211500,21547281660,6060,6060,6060,6060,0
20241203,211400,21547281660,6060,6060,6060,6060,0
20241203,211300,21547281660,6060,6060,6060,6060,0
20241203,211200,21547281660,6060,6060,6060,6060,0
20241203,211100,21547281660,6060,6060,6060,6060,0
20241203,211000,21547281660,6060,6060,6060,6060,0
20241203,210900,21547281660,6060,6060,6060,6060,0
20241203,210800,21547281660,6060,6060,6060,6060,0
20241203,210700,21547281660,6060,6060,6060,6060,0
20241203,210600,21547281660,6060,6060,6060,6060,0
20241203,210500,21547281660,6060,6060,6060,6060,0
20241203,210400,21547281660,6060,6060,6060,6060,0
20241203,210300,21547281660,6060,6060,6060,6060,0
20241203,210200,21547281660,6060,6060,6060,6060,0
20241203,210100,21547281660,6060,6060,6060,6060,0
20241203,210000,21547281660,6060,6060,6060,6060,0
20241203,205900,21547281660,6060,6060,6060,6060,0
20241203,205800,21547281660,6060,6060,6060,6060,0
20241203,205700,21547281660,6060,6060,6060,6060,0
20241203,205600,21547281660,6060,6060,6060,6060,0
20241203,205500,21547281660,6060,6060,6060,6060,127749
20241203,205400,21547281660,6060,6060,6060,6060,0
20241203,205300,21547281660,6060,6060,6060,6060,0
20241203,205200,21547281660,6060,6060,6060,6060,0
20241203,205100,21547281660,6060,6060,6060,6060,0
20241203,205000,21547281660,6060,6060,6060,6060,0
20241203,204900,21547281660,6060,6060,6060,6060,0
20241203,204800,21547281660,6060,6060,6060,6060,0
20241203,204700,21547281660,6060,6060,6060,6060,0
20241203,204600,21547281660,6060,6060,6060,6060,0
20241203,204500,21547281660,6060,6060,6060,6060,0
20241203,204400,21547281660,6060,6060,6060,6060,0
20241203,204300,21547281660,6060,6060,6060,6060,0
20241203,204200,21547281660,6060,6060,6060,6060,0
20241203,204100,21547281660,6060,6060,6060,6060,0
20241203,204000,21547281660,6060,6060,6060,6060,0
20241203,203900,21547281660,6060,6060,6060,6060,0
20241203,203800,21547281660,6060,6060,6060,6060,0
20241203,203700,21547281660,6060,6060,6060,6060,0
20241203,203600,21547281660,6060,6060,6060,6060,0
20241203,203500,21547281660,6060,6060,6060,6060,0
20241203,203400,21547281660,6060,6060,6060,6060,0
20241203,203300,21547281660,6060,6060,6060,6060,0
20241203,203200,21547281660,6060,6060,6060,6060,0
20241203,203100,21547281660,6060,6060,6060,6060,0
20241203,203000,21547281660,6060,6060,6060,6060,0
20241203,202900,21547281660,6060,6060,6060,6060,0
20241203,202800,21547281660,6060,6060,6060,6060,0
20241203,202700,21547281660,6060,6060,6060,6060,0
20241203,202600,21547281660,6060,6060,6060,6060,0
20241203,202500,21547281660,6060,6060,6060,6060,127749
20241203,202400,21547281660,6060,6060,6060,6060,0
20241203,202300,21547281660,6060,6060,6060,6060,0
20241203,202200,21547281660,6060,6060,6060,6060,0
20241203,202100,21547281660,6060,6060,6060,6060,0
20241203,202000,21547281660,6060,6060,6060,6060,0
20241203,201900,21547281660,6060,6060,6060,6060,0
20241203,201800,21547281660,6060,6060,6060,6060,0
20241203,201700,21547281660,6060,6060,6060,6060,0
20241203,201600,21547281660,6060,6060,6060,6060,0
20241203,201500,21547281660,6060,6060,6060,6060,0
20241203,201400,21547281660,6060,6060,6060,6060,0
20241203,201300,21547281660,6060,6060,6060,6060,0
20241203,201200,21547281660,6060,6060,6060,6060,0
20241203,201100,21547281660,6060,6060,6060,6060,0
20241203,201000,21547281660,6060,6060,6060,6060,0
20241203,200900,21547281660,6060,6060,6060,6060,0
20241203,200800,21547281660,6060,6060,6060,6060,0
20241203,200700,21547281660,6060,6060,6060,6060,0
20241203,200600,21547281660,6060,6060,6060,6060,0
20241203,200500,21547281660,6060,6060,6060,6060,0
20241203,200400,21547281660,6060,6060,6060,6060,0
20241203,200300,21547281660,6060,6060,6060,6060,0
20241203,200200,21547281660,6060,6060,6060,6060,0
20241203,200100,21547281660,6060,6060,6060,6060,0
20241203,200000,21547281660,6060,6060,6060,6060,0
20241203,195900,21547281660,6060,6060,6060,6060,0
20241203,195800,21547281660,6060,6060,6060,6060,0
20241203,195700,21547281660,6060,6060,6060,6060,0
20241203,195600,21547281660,6060,6060,6060,6060,0
20241203,195500,21547281660,6060,6060,6060,6060,127749
20241203,195400,21547281660,6060,6060,6060,6060,0
20241203,195300,21547281660,6060,6060,6060,6060,0
20241203,195200,21547281660,6060,6060,6060,6060,0
20241203,195100,21547281660,6060,6060,6060,6060,0
20241203,195000,21547281660,6060,6060,6060,6060,0
20241203,194900,21547281660,6060,6060,6060,6060,0
20241203,194800,21547281660,6060,6060,6060,6060,0
20241203,194700,21547281660,6060,6060,6060,6060,0
20241203,194600,21547281660,6060,6060,6060,6060,0
20241203,194500,21547281660,6060,6060,6060,6060,0
20241203,194400,21547281660,6060,6060,6060,6060,0
20241203,194300,21547281660,6060,6060,6060,6060,0
20241203,194200,21547281660,6060,6060,6060,6060,0
20241203,194100,21547281660,6060,6060,6060,6060,0
20241203,194000,21547281660,6060,6060,6060,6060,0
20241203,193900,21547281660,6060,6060,6060,6060,0
20241203,193800,21547281660,6060,6060,6060,6060,0
20241203,193700,21547281660,6060,6060,6060,6060,0
20241203,193600,21547281660,6060,6060,6060,6060,0
20241203,193500,21547281660,6060,6060,6060,6060,0
20241203,193400,21547281660,6060,6060,6060,6060,0
20241203,193300,21547281660,6060,6060,6060,6060,0
20241203,193200,21547281660,6060,6060,6060,6060,0
20241203,193100,21547281660,6060,6060,6060,6060,0
20241203,193000,21547281660,6060,6060,6060,6060,0
20241203,192900,21547281660,6060,6060,6060,6060,0
20241203,192800,21547281660,6060,6060,6060,6060,0
20241203,192700,21547281660,6060,6060,6060,6060,0
20241203,192600,21547281660,6060,6060,6060,6060,0
20241203,192500,21547281660,6060,6060,6060,6060,127749
20241203,192400,21547281660,6060,6060,6060,6060,0
20241203,192300,21547281660,6060,6060,6060,6060,0
20241203,192200,21547281660,6060,6060,6060,6060,0
20241203,192100,21547281660,6060,6060,6060,6060,0
20241203,192000,21547281660,6060,6060,6060,6060,0
20241203,191900,21547281660,6060,6060,6060,6060,0
20241203,191800,21547281660,6060,6060,6060,6060,0
20241203,191700,21547281660,6060,6060,6060,6060,0
20241203,191600,21547281660,6060,6060,6060,6060,0
20241203,191500,21547281660,6060,6060,6060,6060,0
20241203,191400,21547281660,6060,6060,6060,6060,0
20241203,191300,21547281660,6060,6060,6060,6060,0
20241203,191200,21547281660,6060,6060,6060,6060,0
20241203,191100,21547281660,6060,6060,6060,6060,0
20241203,191000,21547281660,6060,6060,6060,6060,0
20241203,190900,21547281660,6060,6060,6060,6060,0
20241203,190800,21547281660,6060,6060,6060,6060,0
20241203,190700,21547281660,6060,6060,6060,6060,0
20241203,190600,21547281660,6060,6060,6060,6060,0
20241203,190500,21547281660,6060,6060,6060,6060,0
20241203,190400,21547281660,6060,6060,6060,6060,0
20241203,190300,21547281660,6060,6060,6060,6060,0
20241203,190200,21547281660,6060,6060,6060,6060,0
20241203,190100,21547281660,6060,6060,6060,6060,0
20241203,190000,21547281660,6060,6060,6060,6060,0
20241203,185900,21547281660,6060,6060,6060,6060,0
20241203,185800,21547281660,6060,6060,6060,6060,0
20241203,185700,21547281660,6060,6060,6060,6060,0
20241203,185600,21547281660,6060,6060,6060,6060,0
20241203,185500,21547281660,6060,6060,6060,6060,127749
20241203,185400,21547281660,6060,6060,6060,6060,0
20241203,185300,21547281660,6060,6060,6060,6060,0
20241203,185200,21547281660,6060,6060,6060,6060,0
20241203,185100,21547281660,6060,6060,6060,6060,0
20241203,185000,21547281660,6060,6060,6060,6060,0
20241203,184900,21547281660,6060,6060,6060,6060,0
20241203,184800,21547281660,6060,6060,6060,6060,0
20241203,184700,21547281660,6060,6060,6060,6060,0
20241203,184600,21547281660,6060,6060,6060,6060,0
20241203,184500,21547281660,6060,6060,6060,6060,0
20241203,184400,21547281660,6060,6060,6060,6060,0
20241203,184300,21547281660,6060,6060,6060,6060,0
20241203,184200,21547281660,6060,6060,6060,6060,0
20241203,184100,21547281660,6060,6060,6060,6060,0
20241203,184000,21547281660,6060,6060,6060,6060,0
20241203,183900,21547281660,6060,6060,6060,6060,0
20241203,183800,21547281660,6060,6060,6060,6060,0
20241203,183700,21547281660,6060,6060,6060,6060,0
20241203,183600,21547281660,6060,6060,6060,6060,0
20241203,183500,21547281660,6060,6060,6060,6060,0
20241203,183400,21547281660,6060,6060,6060,6060,0
20241203,183300,21547281660,6060,6060,6060,6060,0
20241203,183200,21547281660,6060,6060,6060,6060,0
20241203,183100,21547281660,6060,6060,6060,6060,0
20241203,183000,21547281660,6060,6060,6060,6060,0
20241203,182900,21547281660,6060,6060,6060,6060,0
20241203,182800,21547281660,6060,6060,6060,6060,0
20241203,182700,21547281660,6060,6060,6060,6060,0
20241203,182600,21547281660,6060,6060,6060,6060,0
20241203,182500,21547281660,6060,6060,6060,6060,127749
20241203,182400,21547281660,6060,6060,6060,6060,0
20241203,182300,21547281660,6060,6060,6060,6060,0
20241203,182200,21547281660,6060,6060,6060,6060,0
20241203,182100,21547281660,6060,6060,6060,6060,0
20241203,182000,21547281660,6060,6060,6060,6060,0
20241203,181900,21547281660,6060,6060,6060,6060,0
20241203,181800,21547281660,6060,6060,6060,6060,0
20241203,181700,21547281660,6060,6060,6060,6060,0
20241203,181600,21547281660,6060,6060,6060,6060,0
20241203,181500,21547281660,6060,6060,6060,6060,0
20241203,181400,21547281660,6060,6060,6060,6060,0
20241203,181300,21547281660,6060,6060,6060,6060,0
20241203,181200,21547281660,6060,6060,6060,6060,0
20241203,181100,21547281660,6060,6060,6060,6060,0
20241203,181000,21547281660,6060,6060,6060,6060,0
20241203,180900,21547281660,6060,6060,6060,6060,0
20241203,180800,21547281660,6060,6060,6060,6060,0
20241203,180700,21547281660,6060,6060,6060,6060,0
20241203,180600,21547281660,6060,6060,6060,6060,0
20241203,180500,21547281660,6060,6060,6060,6060,0
20241203,180400,21547281660,6060,6060,6060,6060,0
20241203,180300,21547281660,6060,6060,6060,6060,0
20241203,180200,21547281660,6060,6060,6060,6060,0
20241203,180100,21547281660,6060,6060,6060,6060,0
20241203,180000,21547281660,6060,6060,6060,6060,0
20241203,175900,21547281660,6060,6060,6060,6060,0
20241203,175800,21547281660,6060,6060,6060,6060,0
20241203,175700,21547281660,6060,6060,6060,6060,0
20241203,175600,21547281660,6060,6060,6060,6060,0
20241203,175500,21547281660,6060,6060,6060,6060,127749
20241203,175400,21547281660,6060,6060,6060,6060,0
20241203,175300,21547281660,6060,6060,6060,6060,0
20241203,175200,21547281660,6060,6060,6060,6060,0
20241203,175100,21547281660,6060,6060,6060,6060,0
20241203,175000,21547281660,6060,6060,6060,6060,0
20241203,174900,21547281660,6060,6060,6060,6060,0
20241203,174800,21547281660,6060,6060,6060,6060,0
20241203,174700,21547281660,6060,6060,6060,6060,0
20241203,174600,21547281660,6060,6060,6060,6060,0
20241203,174500,21547281660,6060,6060,6060,6060,0
20241203,174400,21547281660,6060,6060,6060,6060,0
20241203,174300,21547281660,6060,6060,6060,6060,0
20241203,174200,21547281660,6060,6060,6060,6060,0
20241203,174100,21547281660,6060,6060,6060,6060,0
20241203,174000,21547281660,6060,6060,6060,6060,0
20241203,173900,21547281660,6060,6060,6060,6060,0
20241203,173800,21547281660,6060,6060,6060,6060,0
20241203,173700,21547281660,6060,6060,6060,6060,0
20241203,173600,21547281660,6060,6060,6060,6060,0
20241203,173500,21547281660,6060,6060,6060,6060,0
20241203,173400,21547281660,6060,6060,6060,6060,0
20241203,173300,21547281660,6060,6060,6060,6060,0
20241203,173200,21547281660,6060,6060,6060,6060,0
20241203,173100,21547281660,6060,6060,6060,6060,0
20241203,173000,21547281660,6060,6060,6060,6060,0
20241203,172900,21547281660,6060,6060,6060,6060,0
20241203,172800,21547281660,6060,6060,6060,6060,0
20241203,172700,21547281660,6060,6060,6060,6060,0
20241203,172600,21547281660,6060,6060,6060,6060,0
20241203,172500,21547281660,6060,6060,6060,6060,127749
20241203,172400,21547281660,6060,6060,6060,6060,0
20241203,172300,21547281660,6060,6060,6060,6060,0
20241203,172200,21547281660,6060,6060,6060,6060,0
20241203,172100,21547281660,6060,6060,6060,6060,0
20241203,172000,21547281660,6060,6060,6060,6060,0
20241203,171900,21547281660,6060,6060,6060,6060,0
20241203,171800,21547281660,6060,6060,6060,6060,0
20241203,171700,21547281660,6060,6060,6060,6060,0
20241203,171600,21547281660,6060,6060,6060,6060,0
20241203,171500,21547281660,6060,6060,6060,6060,0
20241203,171400,21547281660,6060,6060,6060,6060,0
20241203,171300,21547281660,6060,6060,6060,6060,0
20241203,171200,21547281660,6060,6060,6060,6060,0
20241203,171100,21547281660,6060,6060,6060,6060,0
20241203,171000,21547281660,6060,6060,6060,6060,0
20241203,170900,21547281660,6060,6060,6060,6060,0
20241203,170800,21547281660,6060,6060,6060,6060,0
20241203,170700,21547281660,6060,6060,6060,6060,0
20241203,170600,21547281660,6060,6060,6060,6060,0
20241203,170500,21547281660,6060,6060,6060,6060,0
20241203,170400,21547281660,6060,6060,6060,6060,0
20241203,170300,21547281660,6060,6060,6060,6060,0
20241203,170200,21547281660,6060,6060,6060,6060,0
20241203,170100,21547281660,6060,6060,6060,6060,0
20241203,170000,21547281660,6060,6060,6060,6060,0
20241203,165900,21547281660,6060,6060,6060,6060,0
20241203,165800,21547281660,6060,6060,6060,6060,0
20241203,165700,21547281660,6060,6060,6060,6060,0
20241203,165600,21547281660,6060,6060,6060,6060,0
20241203,165500,21547281660,6060,6060,6060,6060,127749
20241203,165400,21547281660,6060,6060,6060,6060,0
20241203,165300,21547281660,6060,6060,6060,6060,0
20241203,165200,21547281660,6060,6060,6060,6060,0
20241203,165100,21547281660,6060,6060,6060,6060,0
20241203,165000,21547281660,6060,6060,6060,6060,0
20241203,164900,21547281660,6060,6060,6060,6060,0
20241203,164800,21547281660,6060,6060,6060,6060,0
20241203,164700,21547281660,6060,6060,6060,6060,0
20241203,164600,21547281660,6060,6060,6060,6060,0
20241203,164500,21547281660,6060,6060,6060,6060,0
20241203,164400,21547281660,6060,6060,6060,6060,0
20241203,164300,21547281660,6060,6060,6060,6060,0
20241203,164200,21547281660,6060,6060,6060,6060,0
20241203,164100,21547281660,6060,6060,6060,6060,0
20241203,164000,21547281660,6060,6060,6060,6060,0
20241203,163900,21547281660,6060,6060,6060,6060,0
20241203,163800,21547281660,6060,6060,6060,6060,0
20241203,163700,21547281660,6060,6060,6060,6060,0
20241203,163600,21547281660,6060,6060,6060,6060,0
20241203,163500,21547281660,6060,6060,6060,6060,0
20241203,163400,21547281660,6060,6060,6060,6060,0
20241203,163300,21547281660,6060,6060,6060,6060,0
20241203,163200,21547281660,6060,6060,6060,6060,0
20241203,163100,21547281660,6060,6060,6060,6060,0
20241203,163000,21547281660,6060,6060,6060,6060,0
20241203,162900,21547281660,6060,6060,6060,6060,0
20241203,162800,21547281660,6060,6060,6060,6060,0
20241203,162700,21547281660,6060,6060,6060,6060,0
20241203,162600,21547281660,6060,6060,6060,6060,0
20241203,162500,21547281660,6060,6060,6060,6060,127749
20241203,162400,21547281660,6060,6060,6060,6060,0
20241203,162300,21547281660,6060,6060,6060,6060,0
20241203,162200,21547281660,6060,6060,6060,6060,0
20241203,162100,21547281660,6060,6060,6060,6060,0
20241203,162000,21547281660,6060,6060,6060,6060,0
20241203,161900,21547281660,6060,6060,6060,6060,0
20241203,161800,21547281660,6060,6060,6060,6060,0
20241203,161700,21547281660,6060,6060,6060,6060,0
20241203,161600,21547281660,6060,6060,6060,6060,0
20241203,161500,21547281660,6060,6060,6060,6060,0
20241203,161400,21547281660,6060,6060,6060,6060,0
20241203,161300,21547281660,6060,6060,6060,6060,0
20241203,161200,21547281660,6060,6060,6060,6060,0
20241203,161100,21547281660,6060,6060,6060,6060,0
20241203,161000,21547281660,6060,6060,6060,6060,0
20241203,160900,21547281660,6060,6060,6060,6060,0
20241203,160800,21547281660,6060,6060,6060,6060,0
20241203,160700,21547281660,6060,6060,6060,6060,0
20241203,160600,21547281660,6060,6060,6060,6060,0
20241203,160500,21547281660,6060,6060,6060,6060,0
20241203,160400,21547281660,6060,6060,6060,6060,0
20241203,160300,21547281660,6060,6060,6060,6060,0
20241203,160200,21547281660,6060,6060,6060,6060,0
20241203,160100,21547281660,6060,6060,6060,6060,0
20241203,160000,21547281660,6060,6060,6060,6060,0
20241203,155900,21547281660,6060,6060,6060,6060,0
20241203,155800,21547281660,6060,6060,6060,6060,0
20241203,155700,21547281660,6060,6060,6060,6060,0
20241203,155600,21547281660,6060,6060,6060,6060,0
20241203,155500,21547281660,6060,6060,6060,6060,127749
20241203,155400,21547281660,6060,6060,6060,6060,0
20241203,155300,21547281660,6060,6060,6060,6060,0
20241203,155200,21547281660,6060,6060,6060,6060,0
20241203,155100,21547281660,6060,6060,6060,6060,0
20241203,155000,21547281660,6060,6060,6060,6060,0
20241203,154900,21547281660,6060,6060,6060,6060,0
20241203,154800,21547281660,6060,6060,6060,6060,0
20241203,154700,21547281660,6060,6060,6060,6060,0
20241203,154600,21547281660,6060,6060,6060,6060,0
20241203,154500,21547281660,6060,6060,6060,6060,0
20241203,154400,21547281660,6060,6060,6060,6060,0
20241203,154300,21547281660,6060,6060,6060,6060,0
20241203,154200,21547281660,6060,6060,6060,6060,0
20241203,154100,21547281660,6060,6060,6060,6060,0
20241203,154000,21547281660,6060,6060,6060,6060,0
20241203,153900,21547281660,6060,6060,6060,6060,0
20241203,153800,21547281660,6060,6060,6060,6060,0
20241203,153700,21547281660,6060,6060,6060,6060,0
20241203,153600,21547281660,6060,6060,6060,6060,0
20241203,153500,21547281660,6060,6060,6060,6060,0
20241203,153400,21547281660,6060,6060,6060,6060,0
20241203,153300,21547281660,6060,6060,6060,6060,0
20241203,153200,21547281660,6060,6060,6060,6060,0
20241203,153100,21547281660,6060,6060,6060,6060,0
20241203,153000,21547281660,6060,6060,6060,6060,127749
20241203,152900,20773122720,6010,6010,6010,6010,0
20241203,152800,20773122720,6010,6010,6010,6010,0
20241203,152700,20773122720,6010,6010,6010,6010,0
20241203,152600,20773122720,6010,6010,6010,6010,0
20241203,152500,20773122720,6010,6010,6010,6010,0
20241203,152400,20773122720,6010,6010,6010,6010,0
20241203,152300,20773122720,6010,6010,6010,6010,0
20241203,152200,20773122720,6010,6010,6010,6010,0
20241203,152100,20773122720,6010,6010,6010,6010,0
20241203,152000,20773122720,6010,6010,6010,6010,0
20241203,151900,20773122720,6010,5990,6020,5980,56958
20241203,151800,20431221920,5990,5970,5990,5970,22129
20241203,151700,20298869420,5970,5970,5980,5960,14224
20241203,151600,20213986520,5970,5970,5980,5960,15925
20241203,151500,20118860520,5970,5970,5970,5960,10170
20241203,151400,20058215040,5960,5970,5970,5960,5176
20241203,151300,20027360700,5970,5960,5970,5950,9347
20241203,151200,19971644380,5950,5960,5960,5940,17903
20241203,151100,19865146930,5960,5970,5970,5950,13208
20241203,151000,19786456370,5960,5970,5970,5960,6311
20241203,150900,19748829800,5970,5970,5970,5960,5326
20241203,150800,19717048840,5960,5980,5980,5960,13404
20241203,150700,19636984230,5980,5950,5980,5950,22273
20241203,150600,19504066100,5960,5970,5970,5940,17318
20241203,150500,19400901670,5960,5960,5970,5960,15124
20241203,150400,19310735060,5960,5960,5960,5940,20501
20241203,150300,19188673500,5960,5940,5960,5930,7812
20241203,150200,19142212180,5940,5930,5940,5920,8818
20241203,150100,19089866340,5930,5930,5940,5920,9671
20241203,150000,19032464100,5930,5930,5940,5930,5750
20241203,145900,18998356600,5930,5940,5940,5930,2714
20241203,145800,18982254910,5940,5930,5940,5930,2936
20241203,145700,18964823120,5930,5910,5940,5910,8306
20241203,145600,18915564420,5910,5890,5920,5890,5296
20241203,145500,18884271580,5880,5890,5900,5880,3383
20241203,145400,18864349720,5900,5890,5900,5890,11049
20241203,145300,18799264720,5900,5900,5910,5890,8221
20241203,145200,18750766820,5910,5910,5910,5900,4706
20241203,145100,18722992110,5910,5920,5930,5910,10846
20241203,145000,18658839290,5920,5910,5920,5910,9353
20241203,144900,18603554040,5910,5920,5920,5910,6291
20241203,144800,18566349370,5920,5920,5930,5920,3366
20241203,144700,18546419410,5920,5920,5930,5920,6269
20241203,144600,18509305210,5920,5920,5930,5920,3601
20241203,144500,18487979460,5930,5930,5930,5920,1984
20241203,144400,18476219960,5930,5930,5930,5920,4079
20241203,144300,18452045940,5930,5930,5940,5920,6577
20241203,144200,18413053360,5930,5930,5940,5930,2290
20241203,144100,18399455640,5940,5940,5940,5930,2863
20241203,144000,18382456150,5930,5930,5930,5920,6923
20241203,143900,18341426470,5930,5940,5950,5920,15019
20241203,143800,18252265730,5940,5920,5940,5920,11986
20241203,143700,18181132000,5930,5920,5930,5910,4754
20241203,143600,18152977150,5920,5920,5930,5920,2286
20241203,143500,18139432900,5930,5930,5930,5920,6035
20241203,143400,18103678110,5930,5930,5940,5930,7285
20241203,143300,18060446060,5940,5930,5940,5920,5369
20241203,143200,18028594760,5940,5950,5950,5930,30708
20241203,143100,17846251330,5950,5950,5950,5920,22084
20241203,143000,17715100640,5940,5920,5950,5910,12935
20241203,142900,17638348940,5920,5910,5920,5910,2911
20241203,142800,17621117370,5920,5920,5920,5910,5909
20241203,142700,17586139750,5920,5910,5930,5910,3361
20241203,142600,17566243060,5920,5900,5920,5900,5801
20241203,142500,17531939110,5900,5920,5920,5890,3740
20241203,142400,17509887490,5920,5870,5930,5870,20722
20241203,142300,17387342390,5870,5890,5890,5870,2259
20241203,142200,17374069790,5880,5890,5890,5880,1074
20241203,142100,17367747790,5880,5880,5890,5870,5429
20241203,142000,17335840370,5890,5910,5910,5890,6303
20241203,141900,17298684700,5910,5910,5920,5900,4536
20241203,141800,17271893360,5910,5910,5920,5910,4894
20241203,141700,17242961750,5920,5920,5920,5900,19326
20241203,141600,17128662540,5920,5910,5920,5900,5322
20241203,141500,17097201810,5910,5920,5920,5900,6765
20241203,141400,17057211340,5920,5900,5920,5900,11205
20241203,141300,16990924870,5900,5900,5900,5890,3804
20241203,141200,16968487410,5900,5890,5900,5880,2408
20241203,141100,16954309270,5880,5880,5880,5880,1349
20241203,141000,16946377150,5880,5880,5890,5880,1934
20241203,140900,16935000210,5880,5890,5890,5870,4352
20241203,140800,16909425420,5880,5880,5890,5880,3824
20241203,140700,16886939890,5880,5890,5900,5880,386
20241203,140600,16884664630,5880,5890,5900,5880,9928
20241203,140500,16826171960,5900,5910,5920,5900,7495
20241203,140400,16781897780,5900,5910,5910,5900,1348
20241203,140300,16773941170,5900,5890,5920,5890,11947
20241203,140200,16703378980,5890,5900,5900,5890,2684
20241203,140100,16687569990,5890,5890,5900,5890,5015
20241203,140000,16657994900,5890,5890,5890,5880,1621
20241203,135900,16648447270,5880,5890,5890,5880,838
20241203,135800,16643516690,5890,5880,5890,5870,2913
20241203,135700,16626372240,5870,5890,5900,5870,2938
20241203,135600,16609094810,5890,5890,5890,5880,2840
20241203,135500,16592367500,5900,5900,5900,5890,1341
20241203,135400,16584468720,5890,5900,5900,5890,4129
20241203,135300,16560110480,5900,5890,5900,5880,6426
20241203,135200,16522266860,5880,5890,5890,5880,1765
20241203,135100,16511882040,5880,5890,5890,5880,528
20241203,135000,16508775530,5880,5880,5880,5870,2475
20241203,134900,16494240250,5880,5870,5880,5870,2463
20241203,134800,16479763440,5870,5880,5890,5870,1382
20241203,134700,16471641330,5880,5880,5890,5880,4122
20241203,134600,16447386320,5890,5890,5890,5880,1290
20241203,134500,16439795030,5890,5870,5890,5870,1263
20241203,134400,16432363520,5890,5890,5890,5870,3798
20241203,134300,16410025800,5880,5900,5900,5880,8033
20241203,134200,16362670830,5900,5870,5900,5870,19595
20241203,134100,16247243910,5880,5880,5890,5870,4635
20241203,134000,16220003040,5880,5870,5890,5860,8689
20241203,133900,16168957910,5860,5840,5870,5840,11988
20241203,133800,16098745170,5840,5840,5840,5830,3060
20241203,133700,16080875000,5840,5840,5840,5830,1775
20241203,133600,16070509510,5830,5830,5840,5830,601
20241203,133500,16067002260,5840,5840,5840,5830,219
20241203,133400,16065725380,5840,5840,5840,5830,721
20241203,133300,16061515950,5840,5840,5840,5840,893
20241203,133200,16056300830,5840,5850,5850,5840,451
20241203,133100,16053666980,5830,5840,5840,5830,1713
20241203,133000,16043672060,5840,5840,5840,5830,608
20241203,132900,16040121360,5840,5840,5840,5830,6621
20241203,132800,16001454730,5840,5850,5850,5840,1596
20241203,132700,15992123750,5850,5850,5850,5840,444
20241203,132600,15989526360,5850,5850,5860,5850,1513
20241203,132500,15980673450,5850,5850,5860,5850,987
20241203,132400,15974898630,5850,5840,5850,5840,221
20241203,132300,15973607850,5840,5850,5850,5840,218
20241203,132200,15972334690,5850,5850,5860,5840,4113
20241203,132100,15948305420,5850,5840,5850,5840,65
20241203,132000,15947925630,5840,5850,5850,5840,998
20241203,131900,15942094180,5850,5850,5850,5850,503
20241203,131800,15939151630,5840,5850,5850,5840,323
20241203,131700,15937264080,5850,5850,5850,5840,436
20241203,131600,15934715810,5850,5840,5850,5840,1317
20241203,131500,15927011540,5840,5840,5850,5830,2067
20241203,131400,15914945620,5840,5840,5840,5840,2122
20241203,131300,15902553140,5840,5840,5860,5840,2916
20241203,131200,15885495020,5840,5840,5840,5840,923
20241203,131100,15880104700,5850,5860,5860,5850,1004
20241203,131000,15874231110,5850,5850,5860,5850,338
20241203,130900,15872253610,5850,5860,5870,5850,2083
20241203,130800,15860052960,5870,5860,5870,5850,2865
20241203,130700,15843264600,5860,5840,5860,5840,1140
20241203,130600,15836595040,5840,5840,5840,5830,873
20241203,130500,15831499380,5830,5850,5850,5830,4677
20241203,130400,15804167670,5850,5850,5850,5840,145
20241203,130300,15803320010,5850,5850,5850,5840,1689
20241203,130200,15793444680,5850,5850,5850,5840,730
20241203,130100,15789181380,5840,5840,5850,5840,472
20241203,130000,15786420790,5840,5850,5850,5840,2198
20241203,125900,15773582400,5850,5850,5860,5840,1679
20241203,125800,15763760710,5850,5850,5860,5840,3260
20241203,125700,15744680880,5860,5840,5860,5840,4915
20241203,125600,15715936820,5840,5830,5840,5830,1724
20241203,125500,15705871790,5850,5830,5850,5820,5896
20241203,125400,15671494000,5830,5830,5840,5830,648
20241203,125300,15667709910,5840,5830,5840,5810,849
20241203,125200,15662761700,5830,5820,5830,5820,3233
20241203,125100,15643922590,5820,5820,5830,5820,1516
20241203,125000,15635092220,5810,5820,5830,5810,6167
20241203,124900,15599225330,5830,5820,5830,5810,1114
20241203,124800,15592742330,5820,5820,5820,5820,1675
20241203,124700,15582993830,5820,5820,5820,5810,1453
20241203,124600,15574539370,5820,5820,5820,5820,1049
20241203,124500,15568434190,5830,5820,5830,5810,2447
20241203,124400,15554203880,5820,5820,5820,5810,3727
20241203,124300,15532517540,5810,5820,5830,5810,7557
20241203,124200,15488544230,5820,5820,5830,5820,1100
20241203,124100,15482136950,5840,5830,5840,5820,1676
20241203,124000,15472363050,5830,5830,5830,5810,1573
20241203,123900,15463207550,5840,5830,5840,5820,3236
20241203,123800,15444360150,5830,5820,5830,5820,1220
20241203,123700,15437259110,5820,5830,5840,5820,1200
20241203,123600,15430261130,5850,5830,5850,5830,1742
20241203,123500,15420094310,5840,5840,5840,5830,2789
20241203,123400,15403818330,5850,5850,5850,5840,326
20241203,123300,15401911550,5850,5850,5850,5850,270
20241203,123200,15400332050,5840,5840,5850,5830,3938
20241203,123100,15377333240,5840,5840,5850,5840,2174
20241203,123000,15364629170,5840,5860,5860,5830,4025
20241203,122900,15341110980,5860,5850,5860,5850,1956
20241203,122800,15329662230,5850,5840,5850,5840,2117
20241203,122700,15317284170,5840,5840,5850,5840,410
20241203,122600,15314889670,5840,5820,5840,5820,2219
20241203,122500,15301954670,5820,5810,5820,5810,2780
20241203,122400,15285789890,5810,5830,5830,5810,4175
20241203,122300,15261507890,5820,5830,5830,5820,2632
20241203,122200,15246187030,5830,5830,5840,5830,1612
20241203,122100,15236788270,5820,5830,5840,5820,3863
20241203,122000,15214273780,5830,5830,5840,5820,9484
20241203,121900,15159036880,5840,5840,5840,5830,2448
20241203,121800,15144754330,5850,5840,5850,5830,2187
20241203,121700,15131993280,5840,5830,5840,5830,121
20241203,121600,15131287320,5830,5840,5850,5830,3154
20241203,121500,15112870630,5840,5850,5850,5840,1411
20241203,121400,15104617200,5860,5850,5860,5850,896
20241203,121300,15099375540,5850,5850,5870,5850,573
20241203,121200,15096023310,5850,5860,5870,5850,357
20241203,121100,15093931700,5860,5860,5860,5840,1403
20241203,121000,15085722360,5860,5840,5860,5830,3665
20241203,120900,15064349330,5840,5850,5870,5830,7185
20241203,120800,15022373780,5840,5860,5860,5840,4011
20241203,120700,14998909500,5860,5840,5860,5840,5198
20241203,120600,14968542240,5840,5840,5850,5840,488
20241203,120500,14965691850,5840,5840,5850,5840,3227
20241203,120400,14946845580,5840,5850,5860,5840,5444
20241203,120300,14915004030,5850,5880,5880,5850,7481
20241203,120200,14871156920,5880,5880,5880,5870,2488
20241203,120100,14856536090,5880,5890,5890,5880,5258
20241203,120000,14825572130,5880,5870,5880,5870,9757
20241203,115900,14768258330,5870,5880,5880,5870,963
20241203,115800,14762598710,5880,5880,5880,5880,3625
20241203,115700,14741283710,5880,5870,5880,5870,1107
20241203,115600,14734776180,5870,5870,5880,5870,647
20241203,115500,14730976370,5870,5870,5880,5860,5044
20241203,115400,14701367610,5880,5870,5880,5870,1264
20241203,115300,14693945660,5870,5860,5870,5860,4595
20241203,115200,14667018510,5860,5860,5870,5850,2910
20241203,115100,14649964920,5860,5870,5880,5860,4310
20241203,115000,14624693550,5870,5870,5880,5860,3401
20241203,114900,14604735930,5880,5890,5890,5870,7116
20241203,114800,14562912080,5890,5890,5900,5880,15268
20241203,114700,14473012650,5890,5870,5890,5870,6840
20241203,114600,14432791350,5880,5870,5880,5860,2537
20241203,114500,14417897620,5860,5870,5880,5860,6961
20241203,114400,14377036560,5880,5870,5880,5870,2550
20241203,114300,14362062380,5870,5860,5870,5860,3589
20241203,114200,14341004530,5860,5850,5870,5850,7392
20241203,114100,14297721450,5850,5860,5870,5850,3030
20241203,114000,14279963370,5860,5860,5870,5850,4536
20241203,113900,14253390550,5860,5880,5880,5860,11431
20241203,113800,14186277770,5870,5870,5880,5870,9532
20241203,113700,14130238410,5870,5850,5880,5850,20737
20241203,113600,14008561040,5850,5840,5860,5830,7131
20241203,113500,13966860260,5840,5840,5840,5820,2816
20241203,113400,13950426420,5840,5830,5850,5830,6460
20241203,113300,13912683390,5830,5830,5840,5830,696
20241203,113200,13908623600,5820,5830,5830,5820,2092
20241203,113100,13896445440,5820,5800,5820,5790,1732
20241203,113000,13886391110,5790,5810,5810,5790,5720
20241203,112900,13853216310,5810,5800,5810,5800,1763
20241203,112800,13842988950,5800,5800,5820,5800,2113
20241203,112700,13830725850,5800,5820,5830,5800,15894
20241203,112600,13738378750,5830,5850,5850,5830,13414
20241203,112500,13660065210,5850,5840,5860,5840,5361
20241203,112400,13628713330,5850,5850,5860,5840,1987
20241203,112300,13617089500,5850,5850,5860,5850,3656
20241203,112200,13595699050,5850,5850,5850,5840,2038
20241203,112100,13583776760,5850,5840,5850,5840,3849
20241203,112000,13561260300,5850,5850,5860,5840,5749
20241203,111900,13527641620,5850,5850,5860,5840,11230
20241203,111800,13461960440,5840,5830,5850,5830,8799
20241203,111700,13410629650,5820,5820,5830,5820,922
20241203,111600,13405255490,5820,5820,5830,5820,2690
20241203,111500,13389584780,5840,5830,5840,5810,6883
20241203,111400,13349500360,5830,5830,5830,5830,1957
20241203,111300,13338091050,5830,5830,5830,5830,45
20241203,111200,13337828700,5830,5820,5840,5820,1073
20241203,111100,13331573180,5820,5820,5830,5820,2233
20241203,111000,13318576750,5820,5820,5830,5810,9898
20241203,110900,13260965650,5830,5820,5830,5820,525
20241203,110800,13257905340,5830,5830,5840,5820,1998
20241203,110700,13246263280,5830,5830,5830,5820,2842
20241203,110600,13229694630,5830,5830,5840,5830,5220
20241203,110500,13199257010,5840,5840,5840,5830,3820
20241203,110400,13176952770,5840,5850,5860,5840,6558
20241203,110300,13138588570,5840,5830,5850,5830,14868
20241203,110200,13051742100,5830,5830,5840,5830,3641
20241203,110100,13030503330,5830,5820,5830,5820,2867
20241203,110000,13013814650,5820,5820,5830,5820,2365
20241203,105900,13000047960,5830,5830,5840,5820,5948
20241203,105800,12965331690,5830,5820,5830,5820,3704
20241203,105700,12943738590,5820,5820,5830,5810,6513
20241203,105600,12905832440,5810,5820,5820,5810,949
20241203,105500,12900310730,5820,5820,5820,5820,2491
20241203,105400,12885813110,5820,5810,5830,5810,1344
20241203,105300,12877990650,5830,5820,5830,5810,5921
20241203,105200,12843533540,5810,5800,5810,5790,3148
20241203,105100,12825258080,5800,5800,5810,5790,1409
20241203,105000,12817086780,5800,5790,5800,5790,779
20241203,104900,12812570020,5790,5800,5800,5790,8464
20241203,104800,12763538530,5800,5810,5810,5800,5636
20241203,104700,12730819010,5820,5830,5830,5810,2544
20241203,104600,12716014520,5830,5810,5830,5800,1404
20241203,104500,12707854480,5810,5810,5810,5800,2199
20241203,104400,12695082250,5810,5820,5830,5810,4726
20241203,104300,12667595000,5820,5820,5820,5810,1698
20241203,104200,12657714650,5820,5830,5830,5800,10831
20241203,104100,12594740320,5830,5820,5840,5820,2589
20241203,104000,12579648310,5820,5830,5830,5820,10848
20241203,103900,12516469400,5830,5840,5840,5820,13446
20241203,103800,12438145730,5840,5830,5840,5800,20266
20241203,103700,12320145760,5830,5840,5860,5820,54501
20241203,103600,12001889590,5840,5790,5850,5790,90828
20241203,103500,11472379090,5790,5760,5790,5750,14838
20241203,103400,11386780500,5750,5750,5760,5750,880
20241203,103300,11381713790,5760,5750,5770,5740,2866
20241203,103200,11365225100,5760,5750,5760,5740,4139
20241203,103100,11341431480,5760,5760,5770,5750,12054
20241203,103000,11272032540,5750,5760,5770,5750,13102
20241203,102900,11196565140,5760,5760,5770,5760,3939
20241203,102800,11173854670,5760,5760,5770,5750,2823
20241203,102700,11157596510,5750,5750,5760,5750,2112
20241203,102600,11145449520,5750,5770,5770,5750,6313
20241203,102500,11109083390,5770,5770,5770,5760,3761
20241203,102400,11087385970,5770,5770,5770,5760,1819
20241203,102300,11076901730,5760,5740,5770,5740,4170
20241203,102200,11052878310,5750,5740,5750,5740,4888
20241203,102100,11024795680,5750,5750,5760,5740,3703
20241203,102000,11003503250,5750,5750,5760,5740,5330
20241203,101900,10972885760,5750,5740,5750,5740,1044
20241203,101800,10966888570,5750,5760,5770,5740,12124
20241203,101700,10897081540,5760,5750,5760,5750,4313
20241203,101600,10872265970,5750,5740,5760,5730,8149
20241203,101500,10825439780,5730,5730,5740,5730,3971
20241203,101400,10802682920,5720,5720,5730,5710,8915
20241203,101300,10751715130,5710,5730,5730,5710,3065
20241203,101200,10734209560,5730,5720,5730,5710,5451
20241203,101100,10703039130,5730,5710,5730,5710,1325
20241203,101000,10695463290,5710,5740,5740,5710,23024
20241203,100900,10563609560,5740,5710,5740,5710,7018
20241203,100800,10523439980,5720,5720,5730,5710,3053
20241203,100700,10505957900,5730,5710,5730,5710,4060
20241203,100600,10482760670,5710,5720,5720,5710,5785
20241203,100500,10449720890,5710,5730,5740,5710,23883
20241203,100400,10313080500,5730,5730,5730,5720,19859
20241203,100300,10199341970,5720,5710,5730,5710,15000
20241203,100200,10113604210,5720,5710,5720,5700,16913
20241203,100100,10017000670,5710,5720,5730,5700,26538
20241203,100000,9865464730,5720,5740,5760,5700,90182
20241203,095900,9350095220,5740,5750,5770,5740,11252
20241203,095800,9285386270,5740,5770,5780,5740,54055
20241203,095700,8974485050,5780,5780,5780,5760,10362
20241203,095600,8914708350,5770,5760,5780,5750,12835
20241203,095500,8840741130,5760,5770,5780,5750,37748
20241203,095400,8623201530,5780,5780,5790,5770,9626
20241203,095300,8567576730,5780,5800,5800,5780,18264
20241203,095200,8461913000,5800,5800,5830,5800,7328
20241203,095100,8419351750,5820,5800,5820,5800,1201
20241203,095000,8412369280,5800,5810,5810,5790,5693
20241203,094900,8379347690,5810,5820,5820,5800,6978
20241203,094800,8338801450,5820,5830,5830,5810,4786
20241203,094700,8310937490,5830,5820,5850,5810,4972
20241203,094600,8281916510,5820,5800,5820,5790,4207
20241203,094500,8257499010,5790,5790,5800,5780,6476
20241203,094400,8219998580,5790,5790,5810,5790,12223
20241203,094300,8149216150,5820,5810,5820,5790,6171
20241203,094200,8113430720,5810,5800,5830,5800,2860
20241203,094100,8096811810,5830,5820,5830,5800,13134
20241203,094000,8020568530,5810,5820,5830,5810,2229
20241203,093900,8007608840,5820,5830,5830,5810,11318
20241203,093800,7941749090,5820,5840,5850,5820,10047
20241203,093700,7883123020,5840,5840,5850,5830,2881
20241203,093600,7866296350,5840,5830,5850,5830,9084
20241203,093500,7813254940,5830,5830,5840,5830,6551
20241203,093400,7775061200,5830,5850,5860,5830,10936
20241203,093300,7711167520,5840,5850,5860,5820,12339
20241203,093200,7639078660,5850,5840,5850,5830,5549
20241203,093100,7606639760,5840,5830,5840,5820,7200
20241203,093000,7564641170,5840,5810,5840,5800,9293
20241203,092900,7510563370,5810,5850,5850,5790,26131
20241203,092800,7358626750,5840,5850,5870,5830,24184
20241203,092700,7217075590,5860,5830,5870,5830,22581
20241203,092600,7084985930,5830,5830,5850,5830,4946
20241203,092500,7056112590,5830,5830,5840,5820,6646
20241203,092400,7017365530,5830,5820,5850,5810,4704
20241203,092300,6989946430,5850,5820,5850,5800,18912
20241203,092200,6879770310,5820,5840,5850,5820,25042
20241203,092100,6733727390,5840,5810,5850,5810,18180
20241203,092000,6627709690,5830,5780,5830,5780,19505
20241203,091900,6514630960,5780,5780,5790,5770,15770
20241203,091800,6423570600,5780,5790,5800,5780,13144
20241203,091700,6347505380,5790,5800,5820,5790,15033
20241203,091600,6260366790,5800,5750,5810,5740,38505
20241203,091500,6037876210,5740,5820,5830,5740,153386
20241203,091400,5152074620,5830,5830,5860,5820,21199
20241203,091300,5028375810,5820,5800,5840,5800,15715
20241203,091200,4936935000,5800,5830,5840,5800,50581
20241203,091100,4643025310,5830,5840,5850,5820,23994
20241203,091000,4503172820,5850,5850,5880,5830,44542
20241203,090900,4242152580,5860,5820,5860,5820,25911
20241203,090800,4091130010,5820,5830,5850,5820,32712
20241203,090700,3900485840,5830,5840,5860,5820,52467
20241203,090600,3594498070,5840,5850,5870,5830,29810
20241203,090500,3420258950,5860,5850,5880,5830,36173
20241203,090400,3208678520,5860,5850,5880,5820,50022
20241203,090300,2916226160,5850,5840,5870,5820,53425
20241203,090200,2604219330,5840,5870,5900,5840,78489
20241203,090100,2143868380,5870,5830,5880,5800,70376
20241203,090000,1732625310,5830,5820,5940,5790,295518