stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,201100,6657351250,5880,5880,5880,5880,9053
20241202,201000,6657351250,5880,5880,5880,5880,0
20241202,200900,6657351250,5880,5880,5880,5880,0
20241202,200800,6657351250,5880,5880,5880,5880,0
20241202,200700,6657351250,5880,5880,5880,5880,0
20241202,200600,6657351250,5880,5880,5880,5880,0
20241202,200500,6657351250,5880,5880,5880,5880,0
20241202,200400,6657351250,5880,5880,5880,5880,0
20241202,200300,6657351250,5880,5880,5880,5880,0
20241202,200200,6657351250,5880,5880,5880,5880,0
20241202,200100,6657351250,5880,5880,5880,5880,0
20241202,200000,6657351250,5880,5880,5880,5880,0
20241202,195900,6657351250,5880,5880,5880,5880,0
20241202,195800,6657351250,5880,5880,5880,5880,0
20241202,195700,6657351250,5880,5880,5880,5880,0
20241202,195600,6657351250,5880,5880,5880,5880,0
20241202,195500,6657351250,5880,5880,5880,5880,0
20241202,195400,6657351250,5880,5880,5880,5880,0
20241202,195300,6657351250,5880,5880,5880,5880,0
20241202,195200,6657351250,5880,5880,5880,5880,0
20241202,195100,6657351250,5880,5880,5880,5880,0
20241202,195000,6657351250,5880,5880,5880,5880,0
20241202,194900,6657351250,5880,5880,5880,5880,0
20241202,194800,6657351250,5880,5880,5880,5880,0
20241202,194700,6657351250,5880,5880,5880,5880,0
20241202,194600,6657351250,5880,5880,5880,5880,0
20241202,194500,6657351250,5880,5880,5880,5880,0
20241202,194400,6657351250,5880,5880,5880,5880,0
20241202,194300,6657351250,5880,5880,5880,5880,0
20241202,194200,6657351250,5880,5880,5880,5880,0
20241202,194100,6657351250,5880,5880,5880,5880,9053
20241202,194000,6657351250,5880,5880,5880,5880,0
20241202,193900,6657351250,5880,5880,5880,5880,0
20241202,193800,6657351250,5880,5880,5880,5880,0
20241202,193700,6657351250,5880,5880,5880,5880,0
20241202,193600,6657351250,5880,5880,5880,5880,0
20241202,193500,6657351250,5880,5880,5880,5880,0
20241202,193400,6657351250,5880,5880,5880,5880,0
20241202,193300,6657351250,5880,5880,5880,5880,0
20241202,193200,6657351250,5880,5880,5880,5880,0
20241202,193100,6657351250,5880,5880,5880,5880,0
20241202,193000,6657351250,5880,5880,5880,5880,0
20241202,192900,6657351250,5880,5880,5880,5880,0
20241202,192800,6657351250,5880,5880,5880,5880,0
20241202,192700,6657351250,5880,5880,5880,5880,0
20241202,192600,6657351250,5880,5880,5880,5880,0
20241202,192500,6657351250,5880,5880,5880,5880,0
20241202,192400,6657351250,5880,5880,5880,5880,0
20241202,192300,6657351250,5880,5880,5880,5880,0
20241202,192200,6657351250,5880,5880,5880,5880,0
20241202,192100,6657351250,5880,5880,5880,5880,0
20241202,192000,6657351250,5880,5880,5880,5880,0
20241202,191900,6657351250,5880,5880,5880,5880,0
20241202,191800,6657351250,5880,5880,5880,5880,0
20241202,191700,6657351250,5880,5880,5880,5880,0
20241202,191600,6657351250,5880,5880,5880,5880,0
20241202,191500,6657351250,5880,5880,5880,5880,0
20241202,191400,6657351250,5880,5880,5880,5880,0
20241202,191300,6657351250,5880,5880,5880,5880,0
20241202,191200,6657351250,5880,5880,5880,5880,0
20241202,191100,6657351250,5880,5880,5880,5880,9053
20241202,191000,6657351250,5880,5880,5880,5880,0
20241202,190900,6657351250,5880,5880,5880,5880,0
20241202,190800,6657351250,5880,5880,5880,5880,0
20241202,190700,6657351250,5880,5880,5880,5880,0
20241202,190600,6657351250,5880,5880,5880,5880,0
20241202,190500,6657351250,5880,5880,5880,5880,0
20241202,190400,6657351250,5880,5880,5880,5880,0
20241202,190300,6657351250,5880,5880,5880,5880,0
20241202,190200,6657351250,5880,5880,5880,5880,0
20241202,190100,6657351250,5880,5880,5880,5880,0
20241202,190000,6657351250,5880,5880,5880,5880,0
20241202,185900,6657351250,5880,5880,5880,5880,0
20241202,185800,6657351250,5880,5880,5880,5880,0
20241202,185700,6657351250,5880,5880,5880,5880,0
20241202,185600,6657351250,5880,5880,5880,5880,0
20241202,185500,6657351250,5880,5880,5880,5880,0
20241202,185400,6657351250,5880,5880,5880,5880,0
20241202,185300,6657351250,5880,5880,5880,5880,0
20241202,185200,6657351250,5880,5880,5880,5880,0
20241202,185100,6657351250,5880,5880,5880,5880,0
20241202,185000,6657351250,5880,5880,5880,5880,0
20241202,184900,6657351250,5880,5880,5880,5880,0
20241202,184800,6657351250,5880,5880,5880,5880,0
20241202,184700,6657351250,5880,5880,5880,5880,0
20241202,184600,6657351250,5880,5880,5880,5880,0
20241202,184500,6657351250,5880,5880,5880,5880,0
20241202,184400,6657351250,5880,5880,5880,5880,0
20241202,184300,6657351250,5880,5880,5880,5880,0
20241202,184200,6657351250,5880,5880,5880,5880,0
20241202,184100,6657351250,5880,5880,5880,5880,9053
20241202,184000,6657351250,5880,5880,5880,5880,0
20241202,183900,6657351250,5880,5880,5880,5880,0
20241202,183800,6657351250,5880,5880,5880,5880,0
20241202,183700,6657351250,5880,5880,5880,5880,0
20241202,183600,6657351250,5880,5880,5880,5880,0
20241202,183500,6657351250,5880,5880,5880,5880,0
20241202,183400,6657351250,5880,5880,5880,5880,0
20241202,183300,6657351250,5880,5880,5880,5880,0
20241202,183200,6657351250,5880,5880,5880,5880,0
20241202,183100,6657351250,5880,5880,5880,5880,0
20241202,183000,6657351250,5880,5880,5880,5880,0
20241202,182900,6657351250,5880,5880,5880,5880,0
20241202,182800,6657351250,5880,5880,5880,5880,0
20241202,182700,6657351250,5880,5880,5880,5880,0
20241202,182600,6657351250,5880,5880,5880,5880,0
20241202,182500,6657351250,5880,5880,5880,5880,0
20241202,182400,6657351250,5880,5880,5880,5880,0
20241202,182300,6657351250,5880,5880,5880,5880,0
20241202,182200,6657351250,5880,5880,5880,5880,0
20241202,182100,6657351250,5880,5880,5880,5880,0
20241202,182000,6657351250,5880,5880,5880,5880,0
20241202,181900,6657351250,5880,5880,5880,5880,0
20241202,181800,6657351250,5880,5880,5880,5880,0
20241202,181700,6657351250,5880,5880,5880,5880,0
20241202,181600,6657351250,5880,5880,5880,5880,0
20241202,181500,6657351250,5880,5880,5880,5880,0
20241202,181400,6657351250,5880,5880,5880,5880,0
20241202,181300,6657351250,5880,5880,5880,5880,0
20241202,181200,6657351250,5880,5880,5880,5880,0
20241202,181100,6657351250,5880,5880,5880,5880,9053
20241202,181000,6657351250,5880,5880,5880,5880,0
20241202,180900,6657351250,5880,5880,5880,5880,0
20241202,180800,6657351250,5880,5880,5880,5880,0
20241202,180700,6657351250,5880,5880,5880,5880,0
20241202,180600,6657351250,5880,5880,5880,5880,0
20241202,180500,6657351250,5880,5880,5880,5880,0
20241202,180400,6657351250,5880,5880,5880,5880,0
20241202,180300,6657351250,5880,5880,5880,5880,0
20241202,180200,6657351250,5880,5880,5880,5880,0
20241202,180100,6657351250,5880,5880,5880,5880,0
20241202,180000,6657351250,5880,5880,5880,5880,0
20241202,175900,6657351250,5880,5880,5880,5880,0
20241202,175800,6657351250,5880,5880,5880,5880,0
20241202,175700,6657351250,5880,5880,5880,5880,0
20241202,175600,6657351250,5880,5880,5880,5880,0
20241202,175500,6657351250,5880,5880,5880,5880,0
20241202,175400,6657351250,5880,5880,5880,5880,0
20241202,175300,6657351250,5880,5880,5880,5880,0
20241202,175200,6657351250,5880,5880,5880,5880,0
20241202,175100,6657351250,5880,5880,5880,5880,0
20241202,175000,6657351250,5880,5880,5880,5880,0
20241202,174900,6657351250,5880,5880,5880,5880,0
20241202,174800,6657351250,5880,5880,5880,5880,0
20241202,174700,6657351250,5880,5880,5880,5880,0
20241202,174600,6657351250,5880,5880,5880,5880,0
20241202,174500,6657351250,5880,5880,5880,5880,0
20241202,174400,6657351250,5880,5880,5880,5880,0
20241202,174300,6657351250,5880,5880,5880,5880,0
20241202,174200,6657351250,5880,5880,5880,5880,0
20241202,174100,6657351250,5880,5880,5880,5880,9053
20241202,174000,6657351250,5880,5880,5880,5880,0
20241202,173900,6657351250,5880,5880,5880,5880,0
20241202,173800,6657351250,5880,5880,5880,5880,0
20241202,173700,6657351250,5880,5880,5880,5880,0
20241202,173600,6657351250,5880,5880,5880,5880,0
20241202,173500,6657351250,5880,5880,5880,5880,0
20241202,173400,6657351250,5880,5880,5880,5880,0
20241202,173300,6657351250,5880,5880,5880,5880,0
20241202,173200,6657351250,5880,5880,5880,5880,0
20241202,173100,6657351250,5880,5880,5880,5880,0
20241202,173000,6657351250,5880,5880,5880,5880,0
20241202,172900,6657351250,5880,5880,5880,5880,0
20241202,172800,6657351250,5880,5880,5880,5880,0
20241202,172700,6657351250,5880,5880,5880,5880,0
20241202,172600,6657351250,5880,5880,5880,5880,0
20241202,172500,6657351250,5880,5880,5880,5880,0
20241202,172400,6657351250,5880,5880,5880,5880,0
20241202,172300,6657351250,5880,5880,5880,5880,0
20241202,172200,6657351250,5880,5880,5880,5880,0
20241202,172100,6657351250,5880,5880,5880,5880,0
20241202,172000,6657351250,5880,5880,5880,5880,0
20241202,171900,6657351250,5880,5880,5880,5880,0
20241202,171800,6657351250,5880,5880,5880,5880,0
20241202,171700,6657351250,5880,5880,5880,5880,0
20241202,171600,6657351250,5880,5880,5880,5880,0
20241202,171500,6657351250,5880,5880,5880,5880,0
20241202,171400,6657351250,5880,5880,5880,5880,0
20241202,171300,6657351250,5880,5880,5880,5880,0
20241202,171200,6657351250,5880,5880,5880,5880,0
20241202,171100,6657351250,5880,5880,5880,5880,9053
20241202,171000,6657351250,5880,5880,5880,5880,0
20241202,170900,6657351250,5880,5880,5880,5880,0
20241202,170800,6657351250,5880,5880,5880,5880,0
20241202,170700,6657351250,5880,5880,5880,5880,0
20241202,170600,6657351250,5880,5880,5880,5880,0
20241202,170500,6657351250,5880,5880,5880,5880,0
20241202,170400,6657351250,5880,5880,5880,5880,0
20241202,170300,6657351250,5880,5880,5880,5880,0
20241202,170200,6657351250,5880,5880,5880,5880,0
20241202,170100,6657351250,5880,5880,5880,5880,0
20241202,170000,6657351250,5880,5880,5880,5880,0
20241202,165900,6657351250,5880,5880,5880,5880,0
20241202,165800,6657351250,5880,5880,5880,5880,0
20241202,165700,6657351250,5880,5880,5880,5880,0
20241202,165600,6657351250,5880,5880,5880,5880,0
20241202,165500,6657351250,5880,5880,5880,5880,0
20241202,165400,6657351250,5880,5880,5880,5880,0
20241202,165300,6657351250,5880,5880,5880,5880,0
20241202,165200,6657351250,5880,5880,5880,5880,0
20241202,165100,6657351250,5880,5880,5880,5880,0
20241202,165000,6657351250,5880,5880,5880,5880,0
20241202,164900,6657351250,5880,5880,5880,5880,0
20241202,164800,6657351250,5880,5880,5880,5880,0
20241202,164700,6657351250,5880,5880,5880,5880,0
20241202,164600,6657351250,5880,5880,5880,5880,0
20241202,164500,6657351250,5880,5880,5880,5880,0
20241202,164400,6657351250,5880,5880,5880,5880,0
20241202,164300,6657351250,5880,5880,5880,5880,0
20241202,164200,6657351250,5880,5880,5880,5880,0
20241202,164100,6657351250,5880,5880,5880,5880,9053
20241202,164000,6657351250,5880,5880,5880,5880,0
20241202,163900,6657351250,5880,5880,5880,5880,0
20241202,163800,6657351250,5880,5880,5880,5880,0
20241202,163700,6657351250,5880,5880,5880,5880,0
20241202,163600,6657351250,5880,5880,5880,5880,0
20241202,163500,6657351250,5880,5880,5880,5880,0
20241202,163400,6657351250,5880,5880,5880,5880,0
20241202,163300,6657351250,5880,5880,5880,5880,0
20241202,163200,6657351250,5880,5880,5880,5880,0
20241202,163100,6657351250,5880,5880,5880,5880,0
20241202,163000,6657351250,5880,5880,5880,5880,0
20241202,162900,6657351250,5880,5880,5880,5880,0
20241202,162800,6657351250,5880,5880,5880,5880,0
20241202,162700,6657351250,5880,5880,5880,5880,0
20241202,162600,6657351250,5880,5880,5880,5880,0
20241202,162500,6657351250,5880,5880,5880,5880,0
20241202,162400,6657351250,5880,5880,5880,5880,0
20241202,162300,6657351250,5880,5880,5880,5880,0
20241202,162200,6657351250,5880,5880,5880,5880,0
20241202,162100,6657351250,5880,5880,5880,5880,0
20241202,162000,6657351250,5880,5880,5880,5880,0
20241202,161900,6657351250,5880,5880,5880,5880,0
20241202,161800,6657351250,5880,5880,5880,5880,0
20241202,161700,6657351250,5880,5880,5880,5880,0
20241202,161600,6657351250,5880,5880,5880,5880,0
20241202,161500,6657351250,5880,5880,5880,5880,0
20241202,161400,6657351250,5880,5880,5880,5880,0
20241202,161300,6657351250,5880,5880,5880,5880,0
20241202,161200,6657351250,5880,5880,5880,5880,0
20241202,161100,6657351250,5880,5880,5880,5880,9053
20241202,161000,6657351250,5880,5880,5880,5880,0
20241202,160900,6657351250,5880,5880,5880,5880,0
20241202,160800,6657351250,5880,5880,5880,5880,0
20241202,160700,6657351250,5880,5880,5880,5880,0
20241202,160600,6657351250,5880,5880,5880,5880,0
20241202,160500,6657351250,5880,5880,5880,5880,0
20241202,160400,6657351250,5880,5880,5880,5880,0
20241202,160300,6657351250,5880,5880,5880,5880,0
20241202,160200,6657351250,5880,5880,5880,5880,0
20241202,160100,6657351250,5880,5880,5880,5880,0
20241202,160000,6657351250,5880,5880,5880,5880,0
20241202,155900,6657351250,5880,5880,5880,5880,0
20241202,155800,6657351250,5880,5880,5880,5880,0
20241202,155700,6657351250,5880,5880,5880,5880,0
20241202,155600,6657351250,5880,5880,5880,5880,0
20241202,155500,6657351250,5880,5880,5880,5880,0
20241202,155400,6657351250,5880,5880,5880,5880,0
20241202,155300,6657351250,5880,5880,5880,5880,0
20241202,155200,6657351250,5880,5880,5880,5880,0
20241202,155100,6657351250,5880,5880,5880,5880,0
20241202,155000,6657351250,5880,5880,5880,5880,0
20241202,154900,6657351250,5880,5880,5880,5880,0
20241202,154800,6657351250,5880,5880,5880,5880,0
20241202,154700,6657351250,5880,5880,5880,5880,0
20241202,154600,6657351250,5880,5880,5880,5880,0
20241202,154500,6657351250,5880,5880,5880,5880,0
20241202,154400,6657351250,5880,5880,5880,5880,0
20241202,154300,6657351250,5880,5880,5880,5880,0
20241202,154200,6657351250,5880,5880,5880,5880,0
20241202,154100,6657351250,5880,5880,5880,5880,9053
20241202,154000,6657351250,5880,5880,5880,5880,0
20241202,153900,6657351250,5880,5880,5880,5880,0
20241202,153800,6657351250,5880,5880,5880,5880,0
20241202,153700,6657351250,5880,5880,5880,5880,0
20241202,153600,6657351250,5880,5880,5880,5880,0
20241202,153500,6657351250,5880,5880,5880,5880,0
20241202,153400,6657351250,5880,5880,5880,5880,0
20241202,153300,6657351250,5880,5880,5880,5880,0
20241202,153200,6657351250,5880,5880,5880,5880,0
20241202,153100,6657351250,5880,5880,5880,5880,0
20241202,153000,6657351250,5880,5880,5880,5880,9053
20241202,152900,6604119610,5910,5910,5910,5910,0
20241202,152800,6604119610,5910,5910,5910,5910,0
20241202,152700,6604119610,5910,5910,5910,5910,0
20241202,152600,6604119610,5910,5910,5910,5910,0
20241202,152500,6604119610,5910,5910,5910,5910,0
20241202,152400,6604119610,5910,5910,5910,5910,0
20241202,152300,6604119610,5910,5910,5910,5910,0
20241202,152200,6604119610,5910,5910,5910,5910,0
20241202,152100,6604119610,5910,5910,5910,5910,0
20241202,152000,6604119610,5910,5910,5910,5910,0
20241202,151900,6604119610,5910,5880,5910,5850,11470
20241202,151800,6536662850,5880,5880,5880,5850,2903
20241202,151700,6519663620,5890,5860,5890,5830,7760
20241202,151600,6474112750,5860,5810,5860,5810,5690
20241202,151500,6440876060,5820,5840,5840,5780,2561
20241202,151400,6426014090,5830,5790,5830,5770,10954
20241202,151300,6362353340,5790,5780,5790,5780,1189
20241202,151200,6355480870,5770,5770,5780,5760,3263
20241202,151100,6336670950,5780,5780,5780,5770,306
20241202,151000,6334902280,5780,5780,5780,5760,4088
20241202,150900,6311337430,5780,5790,5800,5770,7917
20241202,150800,6265579930,5790,5780,5800,5780,3782
20241202,150700,6243719800,5800,5800,5800,5790,1603
20241202,150600,6234433710,5800,5810,5810,5800,211
20241202,150500,6233209860,5810,5810,5810,5800,238
20241202,150400,6231827330,5810,5820,5820,5800,71
20241202,150300,6231414790,5820,5820,5820,5790,526
20241202,150200,6228362930,5820,5790,5820,5790,321
20241202,150100,6226498880,5790,5820,5820,5790,981
20241202,150000,6220815890,5820,5810,5820,5790,3320
20241202,145900,6201571050,5820,5810,5820,5800,867
20241202,145800,6196530950,5810,5800,5810,5800,59
20241202,145700,6196188710,5810,5810,5810,5810,165
20241202,145600,6195230060,5810,5810,5810,5800,253
20241202,145500,6193760630,5810,5820,5820,5810,613
20241202,145400,6190194190,5820,5820,5820,5810,468
20241202,145300,6187471370,5820,5820,5820,5820,1052
20241202,145200,6181348730,5820,5800,5820,5800,403
20241202,145100,6179010030,5820,5800,5820,5800,4
20241202,145000,6178986770,5820,5820,5820,5820,572
20241202,144900,6175657730,5820,5800,5820,5790,579
20241202,144800,6172299520,5800,5800,5800,5790,3342
20241202,144700,6152915970,5800,5780,5800,5780,389
20241202,144600,6150664290,5780,5800,5800,5780,9654
20241202,144500,6094767990,5810,5820,5830,5810,2349
20241202,144400,6081106390,5820,5810,5820,5810,390
20241202,144300,6078838890,5810,5810,5810,5800,107
20241202,144200,6078218260,5800,5800,5810,5790,627
20241202,144100,6074586690,5810,5800,5810,5790,1787
20241202,144000,6064232230,5800,5790,5800,5790,4185
20241202,143900,6039973780,5790,5820,5830,5790,15504
20241202,143800,5950016780,5830,5840,5840,5830,356
20241202,143700,5947940270,5860,5840,5860,5820,13738
20241202,143600,5867926920,5840,5850,5860,5840,3283
20241202,143500,5848753650,5850,5850,5850,5850,485
20241202,143400,5845916400,5850,5860,5860,5850,2761
20241202,143300,5829764400,5850,5860,5860,5850,840
20241202,143200,5824845540,5870,5870,5870,5860,291
20241202,143100,5823139370,5860,5870,5870,5860,264
20241202,143000,5821590210,5850,5860,5870,5850,571
20241202,142900,5818248920,5850,5850,5860,5850,815
20241202,142800,5813480890,5850,5850,5850,5840,2966
20241202,142700,5796144300,5860,5850,5860,5850,2782
20241202,142600,5779853260,5850,5860,5860,5850,324
20241202,142500,5777957650,5860,5850,5860,5850,249
20241202,142400,5776499850,5850,5850,5850,5840,6042
20241202,142300,5741184250,5860,5870,5870,5850,539
20241202,142200,5738026730,5870,5870,5870,5850,157
20241202,142100,5737106770,5850,5880,5880,5850,852
20241202,142000,5732120160,5880,5870,5880,5860,230
20241202,141900,5730771420,5880,5880,5880,5850,3108
20241202,141800,5712570150,5860,5880,5880,5860,473
20241202,141700,5709794610,5890,5880,5890,5880,6
20241202,141600,5709759320,5890,5880,5890,5860,5006
20241202,141500,5680420450,5890,5890,5890,5870,9558
20241202,141400,5624228230,5890,5890,5890,5890,1818
20241202,141300,5613520210,5890,5910,5920,5890,315
20241202,141200,5611660150,5920,5920,5920,5920,0
20241202,141100,5611660150,5920,5900,5920,5890,1186
20241202,141000,5604666380,5920,5920,5920,5920,1980
20241202,140900,5592944780,5920,5910,5920,5890,4837
20241202,140800,5564401770,5920,5930,5930,5920,3966
20241202,140700,5540921090,5920,5930,5930,5920,286
20241202,140600,5539225560,5930,5950,5950,5930,1991
20241202,140500,5527399690,5950,5950,5950,5950,3373
20241202,140400,5507330340,5950,5950,5950,5940,356
20241202,140300,5505214610,5950,5940,5950,5940,375
20241202,140200,5502983860,5940,5940,5940,5940,125
20241202,140100,5502241360,5940,5940,5940,5940,10
20241202,140000,5502181960,5950,5930,5950,5920,1954
20241202,135900,5490570490,5930,5920,5930,5920,312
20241202,135800,5488723340,5930,5920,5940,5920,2258
20241202,135700,5475337050,5930,5940,5950,5930,1354
20241202,135600,5467306770,5930,5930,5940,5930,7746
20241202,135500,5421306340,5940,5940,5940,5930,2059
20241202,135400,5409075930,5930,5930,5930,5930,14
20241202,135300,5408992910,5930,5940,5940,5930,131
20241202,135200,5408215180,5930,5930,5930,5930,5
20241202,135100,5408185530,5930,5940,5940,5930,343
20241202,135000,5406150640,5950,5940,5950,5940,1983
20241202,134900,5394370410,5930,5930,5930,5930,30
20241202,134800,5394192510,5940,5940,5940,5940,90
20241202,134700,5393657910,5940,5940,5940,5930,277
20241202,134600,5392013980,5940,5940,5950,5940,322
20241202,134500,5390101280,5940,5940,5950,5940,2076
20241202,134400,5377750690,5940,5930,5940,5930,68
20241202,134300,5377346880,5930,5930,5930,5930,149
20241202,134200,5376463310,5930,5920,5930,5920,25
20241202,134100,5376315220,5920,5950,5950,5920,1284
20241202,134000,5368705070,5940,5940,5950,5940,1919
20241202,133900,5357289300,5950,5940,5950,5930,799
20241202,133800,5352550950,5940,5940,5950,5930,5391
20241202,133700,5320552710,5940,5940,5940,5940,193
20241202,133600,5319406290,5950,5950,5950,5940,1022
20241202,133500,5313334420,5950,5940,5950,5940,1903
20241202,133400,5302013420,5940,5940,5940,5940,1676
20241202,133300,5292057980,5950,5940,5950,5940,1033
20241202,133200,5285921010,5940,5950,5950,5940,713
20241202,133100,5281682780,5950,5940,5950,5940,12112
20241202,133000,5209737400,5940,5930,5940,5930,8265
20241202,132900,5160712650,5930,5920,5930,5920,2127
20241202,132800,5148102390,5920,5900,5920,5900,5810
20241202,132700,5113740280,5900,5900,5900,5900,760
20241202,132600,5109256280,5900,5910,5910,5900,190
20241202,132500,5108134380,5910,5910,5910,5900,2443
20241202,132400,5093696750,5910,5880,5910,5880,2926
20241202,132300,5076409860,5900,5900,5910,5890,287
20241202,132200,5074718160,5910,5920,5920,5910,220
20241202,132100,5073415960,5920,5920,5920,5920,189
20241202,132000,5072297080,5930,5910,5930,5890,3723
20241202,131900,5050247520,5910,5900,5910,5890,243
20241202,131800,5048813630,5900,5910,5910,5900,579
20241202,131700,5045392970,5910,5910,5910,5910,4
20241202,131600,5045369330,5930,5920,5930,5920,1298
20241202,131500,5037684280,5930,5920,5930,5920,2118
20241202,131400,5025129600,5920,5920,5920,5920,90
20241202,131300,5024596800,5920,5920,5920,5920,1
20241202,131200,5024590880,5910,5920,5920,5910,811
20241202,131100,5019791250,5920,5920,5920,5920,1148
20241202,131000,5012995090,5920,5910,5920,5910,2120
20241202,130900,5000445900,5910,5890,5910,5890,93
20241202,130800,4999896310,5910,5900,5920,5900,727
20241202,130700,4995598110,5900,5910,5910,5900,1105
20241202,130600,4989069760,5910,5910,5910,5910,160
20241202,130500,4988124160,5910,5900,5910,5900,1934
20241202,130400,4976699160,5900,5870,5900,5870,4497
20241202,130300,4950280620,5870,5880,5880,5870,1466
20241202,130200,4941660640,5880,5900,5900,5880,1003
20241202,130100,4935759120,5900,5910,5910,5900,269
20241202,130000,4934169430,5910,5890,5910,5890,1758
20241202,125900,4923797510,5890,5890,5890,5890,203
20241202,125800,4922601840,5900,5900,5900,5900,352
20241202,125700,4920525040,5900,5900,5900,5900,220
20241202,125600,4919227040,5910,5900,5910,5900,100
20241202,125500,4918636150,5910,5910,5910,5900,1878
20241202,125400,4907538820,5880,5890,5910,5880,395
20241202,125300,4905213470,5880,5890,5910,5880,1204
20241202,125200,4898123430,5890,5890,5890,5890,13
20241202,125100,4898046860,5910,5900,5910,5890,2155
20241202,125000,4885352030,5910,5910,5910,5890,2150
20241202,124900,4872651530,5910,5910,5910,5900,372
20241202,124800,4870455030,5910,5900,5910,5900,853
20241202,124700,4865422320,5900,5880,5900,5870,14047
20241202,124600,4782803570,5870,5870,5880,5870,261
20241202,124500,4781271440,5880,5890,5900,5870,2017
20241202,124400,4769397930,5870,5890,5890,5870,5142
20241202,124300,4739208610,5900,5870,5900,5870,1272
20241202,124200,4731739880,5880,5900,5900,5880,4089
20241202,124100,4707693780,5900,5900,5900,5880,499
20241202,124000,4704750680,5900,5890,5900,5890,1778
20241202,123900,4694268330,5890,5890,5890,5890,675
20241202,123800,4690292580,5890,5890,5900,5890,346
20241202,123700,4688254620,5890,5890,5890,5880,575
20241202,123600,4684871500,5900,5900,5900,5880,1084
20241202,123500,4678491000,5900,5900,5900,5900,2294
20241202,123400,4664956400,5880,5900,5900,5880,2888
20241202,123300,4647966110,5900,5900,5900,5900,50
20241202,123200,4647671110,5900,5880,5900,5880,258
20241202,123100,4646150690,5880,5890,5890,5880,2791
20241202,123000,4629732970,5910,5900,5910,5900,1863
20241202,122900,4618731250,5900,5910,5910,5900,93
20241202,122800,4618182530,5910,5910,5910,5900,1048
20241202,122700,4611999310,5920,5910,5920,5910,91
20241202,122600,4611461490,5910,5880,5920,5880,2260
20241202,122500,4598153840,5890,5930,5930,5890,11911
20241202,122400,4527916340,5930,5900,5930,5900,341
20241202,122300,4525894510,5900,5930,5930,5900,49
20241202,122200,4525604060,5930,5930,5930,5930,89
20241202,122100,4525076290,5930,5910,5930,5900,2479
20241202,122000,4510425230,5930,5930,5940,5930,1711
20241202,121900,4500263690,5930,5930,5930,5920,3948
20241202,121800,4476857050,5930,5940,5940,5930,3557
20241202,121700,4455761720,5930,5940,5940,5930,3420
20241202,121600,4435469830,5930,5920,5940,5920,1851
20241202,121500,4424495070,5930,5910,5940,5910,2093
20241202,121400,4412072150,5910,5900,5910,5900,175
20241202,121300,4411039640,5900,5900,5900,5900,686
20241202,121200,4406992240,5900,5900,5920,5900,137
20241202,121100,4406181920,5900,5920,5920,5900,1479
20241202,121000,4397453380,5930,5910,5940,5910,2091
20241202,120900,4385052500,5900,5900,5910,5900,1067
20241202,120800,4378757190,5900,5900,5900,5890,4267
20241202,120700,4353619930,5930,5910,5930,5900,188
20241202,120600,4352507500,5910,5920,5930,5910,178
20241202,120500,4351454480,5930,5920,5930,5900,5211
20241202,120400,4320625870,5910,5910,5910,5910,351
20241202,120300,4318551460,5920,5910,5920,5910,735
20241202,120200,4314205920,5930,5930,5930,5930,89
20241202,120100,4313678150,5930,5920,5930,5910,715
20241202,120000,4309452130,5920,5920,5930,5920,1853
20241202,115900,4298474060,5920,5930,5930,5920,1314
20241202,115800,4290692180,5930,5930,5930,5930,0
20241202,115700,4290692180,5930,5920,5930,5920,97
20241202,115600,4290117050,5930,5920,5930,5920,1501
20241202,115500,4281221120,5930,5910,5930,5910,2157
20241202,115400,4268444340,5910,5910,5910,5910,71
20241202,115300,4268024730,5920,5910,5920,5910,618
20241202,115200,4264372210,5920,5910,5920,5910,1631
20241202,115100,4254730400,5910,5920,5920,5910,370
20241202,115000,4252543000,5920,5940,5940,5920,2131
20241202,114900,4239888960,5920,5930,5930,5920,3948
20241202,114800,4216493110,5930,5930,5940,5930,161
20241202,114700,4215537080,5940,5930,5940,5930,140
20241202,114600,4214705990,5940,5930,5940,5920,362
20241202,114500,4212559420,5950,5920,5950,5920,1980
20241202,114400,4200791210,5920,5920,5920,5920,6
20241202,114300,4200755690,5920,5950,5950,5920,139
20241202,114200,4199929970,5930,5940,5950,5930,9782
20241202,114100,4141734250,5940,5940,5950,5940,86
20241202,114000,4141222690,5950,5930,5950,5930,1772
20241202,113900,4130692520,5930,5930,5930,5930,265
20241202,113800,4129121070,5930,5930,5930,5930,430
20241202,113700,4126571170,5920,5920,5920,5920,200
20241202,113600,4125387170,5920,5920,5920,5920,11
20241202,113500,4125322050,5940,5920,5950,5920,3735
20241202,113400,4103120950,5920,5920,5920,5920,25
20241202,113300,4102972950,5920,5920,5940,5920,962
20241202,113200,4097275730,5920,5930,5930,5920,684
20241202,113100,4093220610,5940,5940,5950,5940,1702
20241202,113000,4083104750,5950,5920,5950,5920,2323
20241202,112900,4069308640,5920,5930,5930,5920,445
20241202,112800,4066669800,5930,5930,5950,5930,425
20241202,112700,4064145450,5930,5930,5940,5930,1057
20241202,112600,4057874380,5930,5930,5930,5930,44
20241202,112500,4057613460,5940,5930,5940,5930,2307
20241202,112400,4043912260,5930,5930,5930,5930,581
20241202,112300,4040466930,5930,5930,5940,5930,1317
20241202,112200,4032656230,5930,5920,5930,5920,330
20241202,112100,4030699550,5920,5940,5940,5920,2072
20241202,112000,4018402600,5940,5940,5940,5930,2128
20241202,111900,4005762320,5930,5930,5940,5930,355
20241202,111800,4003654990,5940,5900,5940,5900,572
20241202,111700,4000258320,5910,5920,5940,5910,6573
20241202,111600,3961235010,5930,5930,5930,5930,0
20241202,111500,3961235010,5930,5910,5930,5900,2441
20241202,111400,3946801710,5910,5890,5910,5890,473
20241202,111300,3944013080,5880,5890,5900,5880,3626
20241202,111200,3922678040,5890,5900,5900,5890,1279
20241202,111100,3915144560,5910,5920,5920,5890,2898
20241202,111000,3898074750,5920,5900,5930,5890,2049
20241202,110900,3885960670,5890,5900,5900,5890,2329
20241202,110800,3872233850,5910,5900,5910,5890,407
20241202,110700,3869832860,5900,5900,5910,5900,1477
20241202,110600,3861118550,5910,5940,5940,5910,1505
20241202,110500,3852217150,5920,5900,5940,5890,4553
20241202,110400,3825257840,5900,5920,5920,5900,5060
20241202,110300,3795355150,5930,5930,5930,5930,174
20241202,110200,3794323330,5930,5910,5930,5910,1640
20241202,110100,3784624350,5930,5930,5930,5910,811
20241202,110000,3779818220,5930,5910,5940,5900,3685
20241202,105900,3758022360,5910,5920,5920,5910,768
20241202,105800,3753478920,5920,5920,5930,5920,719
20241202,105700,3749221540,5930,5940,5940,5930,2462
20241202,105600,3734618330,5950,5940,5950,5930,1850
20241202,105500,3723642200,5940,5910,5950,5910,17963
20241202,105400,3617147140,5910,5910,5920,5910,3888
20241202,105300,3594163020,5910,5900,5910,5890,3016
20241202,105200,3576378120,5910,5920,5930,5900,2882
20241202,105100,3559355980,5920,5940,5940,5900,3617
20241202,105000,3537993000,5920,5930,5940,5900,15758
20241202,104900,3444819500,5920,5930,5930,5920,3035
20241202,104800,3426840230,5930,5920,5930,5920,2624
20241202,104700,3411279950,5920,5940,5940,5920,4260
20241202,104600,3386027690,5940,5950,5960,5940,1940
20241202,104500,3374496650,5970,5950,5970,5930,3473
20241202,104400,3353808000,5960,5970,5970,5950,2077
20241202,104300,3341434350,5960,5970,5970,5960,2258
20241202,104200,3327973500,5970,5950,5970,5950,3225
20241202,104100,3308738270,5940,5950,5950,5930,4850
20241202,104000,3279907320,5950,5970,5980,5950,6674
20241202,103900,3240070370,5970,5970,5980,5960,9189
20241202,103800,3185193740,5970,5960,5970,5950,8181
20241202,103700,3136425560,5960,5940,5960,5930,12059
20241202,103600,3064708820,5940,5930,5940,5920,14846
20241202,103500,2976579700,5920,5940,5940,5920,6633
20241202,103400,2937225330,5940,5940,5940,5930,3948
20241202,103300,2913789820,5940,5930,5940,5930,5831
20241202,103200,2879202290,5940,5930,5940,5930,4707
20241202,103100,2851259570,5940,5940,5940,5930,6263
20241202,103000,2814081310,5940,5950,5960,5940,21945
20241202,102900,2683544420,5950,5940,5950,5940,5978
20241202,102800,2648012470,5940,5940,5950,5930,11938
20241202,102700,2577098310,5950,5910,5950,5910,11839
20241202,102600,2506821300,5910,5940,5940,5900,15807
20241202,102500,2413360200,5940,5910,5940,5910,26630
20241202,102400,2255463410,5900,5870,5920,5840,20676
20241202,102300,2133590240,5870,5840,5880,5840,1671
20241202,102200,2123804950,5860,5880,5880,5840,3262
20241202,102100,2104693550,5880,5880,5890,5870,2483
20241202,102000,2090092880,5880,5860,5890,5860,7457
20241202,101900,2046216730,5870,5890,5890,5860,966
20241202,101800,2040543950,5890,5880,5890,5860,8504
20241202,101700,1990567420,5890,5900,5910,5890,19875
20241202,101600,1873341750,5910,5880,5910,5880,14416
20241202,101500,1788320900,5890,5860,5890,5860,15002
20241202,101400,1700193780,5850,5850,5860,5850,1164
20241202,101300,1693378680,5850,5850,5850,5840,8458
20241202,101200,1643900030,5850,5850,5850,5840,1046
20241202,101100,1637781800,5850,5850,5850,5840,1446
20241202,101000,1629325550,5850,5840,5850,5830,9448
20241202,100900,1574163470,5830,5830,5830,5820,2023
20241202,100800,1562369430,5830,5830,5830,5820,1927
20241202,100700,1551147930,5840,5830,5840,5810,7547
20241202,100600,1507226870,5840,5840,5840,5830,1312
20241202,100500,1499571720,5840,5820,5840,5820,5884
20241202,100400,1465268830,5830,5820,5830,5820,1014
20241202,100300,1459366320,5820,5820,5830,5810,3266
20241202,100200,1440357250,5820,5820,5830,5810,707
20241202,100100,1436243450,5820,5810,5830,5810,1789
20241202,100000,1425830240,5820,5810,5840,5810,3108
20241202,095900,1407724310,5800,5840,5840,5800,9224
20241202,095800,1354198070,5850,5810,5850,5800,6367
20241202,095700,1317033810,5800,5810,5820,5800,607
20241202,095600,1313505160,5810,5820,5840,5810,619
20241202,095500,1309901010,5800,5830,5850,5800,2722
20241202,095400,1294032510,5800,5830,5850,5800,10045
20241202,095300,1235628670,5830,5840,5860,5830,7737
20241202,095200,1190441900,5840,5850,5870,5840,6854
20241202,095100,1150316570,5850,5840,5860,5820,8816
20241202,095000,1098818620,5840,5820,5850,5800,20774
20241202,094900,977558400,5820,5800,5830,5790,8327
20241202,094800,929188520,5800,5790,5820,5770,15565
20241202,094700,838830250,5790,5750,5810,5750,15781
20241202,094600,747427600,5750,5730,5750,5730,4775
20241202,094500,719985850,5740,5750,5760,5720,4136
20241202,094400,696208680,5750,5730,5760,5720,6417
20241202,094300,659334270,5740,5710,5740,5680,5398
20241202,094200,628443060,5720,5700,5730,5660,1870
20241202,094100,617740300,5680,5710,5710,5680,2999
20241202,094000,600661580,5710,5700,5720,5670,2811
20241202,093900,584632310,5700,5690,5700,5690,1000
20241202,093800,578934310,5690,5690,5690,5690,0
20241202,093700,578934310,5690,5690,5690,5690,646
20241202,093600,575258570,5700,5700,5700,5700,0
20241202,093500,575258570,5700,5670,5700,5670,1727
20241202,093400,565430800,5680,5680,5680,5680,0
20241202,093300,565430800,5680,5660,5690,5660,308
20241202,093200,563686050,5660,5680,5680,5640,7156
20241202,093100,523272740,5680,5700,5700,5680,3221
20241202,093000,504923040,5700,5710,5730,5700,5288
20241202,092900,474671030,5720,5680,5720,5680,716
20241202,092800,470604110,5690,5730,5730,5690,2056
20241202,092700,458848300,5700,5720,5730,5700,3558
20241202,092600,438533050,5710,5720,5730,5680,1302
20241202,092500,431088870,5730,5670,5730,5670,7936
20241202,092400,385691980,5630,5700,5700,5630,10061
20241202,092300,328882210,5690,5660,5690,5660,2685
20241202,092200,313625450,5670,5670,5680,5660,289
20241202,092100,311986530,5670,5680,5680,5670,162
20241202,092000,311067080,5680,5620,5680,5620,2311
20241202,091900,297997280,5620,5630,5630,5620,1410
20241202,091800,290069280,5630,5640,5640,5630,100
20241202,091700,289506270,5630,5630,5630,5630,200
20241202,091600,288380270,5660,5620,5660,5620,1204
20241202,091500,281571670,5620,5650,5660,5620,2377
20241202,091400,268139230,5660,5620,5660,5620,6
20241202,091300,268105410,5620,5620,5620,5600,2184
20241202,091200,255854630,5620,5630,5630,5580,2157
20241202,091100,243770050,5630,5650,5690,5620,5415
20241202,091000,213204180,5680,5630,5700,5630,4800
20241202,090900,186009920,5630,5610,5640,5610,554
20241202,090800,182891350,5610,5610,5640,5610,2087
20241202,090700,171177650,5630,5580,5630,5580,13420
20241202,090600,95970510,5590,5600,5610,5590,5758
20241202,090500,63767330,5610,5650,5650,5610,1643
20241202,090400,54549910,5620,5650,5660,5620,1021
20241202,090300,48792180,5650,5650,5670,5640,565
20241202,090200,45602940,5630,5630,5670,5590,2290
20241202,090100,32726110,5630,5680,5680,5630,1075
20241202,090000,26657130,5660,5580,5660,5580,4658