stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193100,14351040960,5740,5740,5740,5740,10992
20241203,193000,14351040960,5740,5740,5740,5740,0
20241203,192900,14351040960,5740,5740,5740,5740,0
20241203,192800,14351040960,5740,5740,5740,5740,0
20241203,192700,14351040960,5740,5740,5740,5740,0
20241203,192600,14351040960,5740,5740,5740,5740,0
20241203,192500,14351040960,5740,5740,5740,5740,0
20241203,192400,14351040960,5740,5740,5740,5740,0
20241203,192300,14351040960,5740,5740,5740,5740,0
20241203,192200,14351040960,5740,5740,5740,5740,0
20241203,192100,14351040960,5740,5740,5740,5740,0
20241203,192000,14351040960,5740,5740,5740,5740,0
20241203,191900,14351040960,5740,5740,5740,5740,0
20241203,191800,14351040960,5740,5740,5740,5740,0
20241203,191700,14351040960,5740,5740,5740,5740,0
20241203,191600,14351040960,5740,5740,5740,5740,0
20241203,191500,14351040960,5740,5740,5740,5740,0
20241203,191400,14351040960,5740,5740,5740,5740,0
20241203,191300,14351040960,5740,5740,5740,5740,0
20241203,191200,14351040960,5740,5740,5740,5740,0
20241203,191100,14351040960,5740,5740,5740,5740,0
20241203,191000,14351040960,5740,5740,5740,5740,0
20241203,190900,14351040960,5740,5740,5740,5740,0
20241203,190800,14351040960,5740,5740,5740,5740,0
20241203,190700,14351040960,5740,5740,5740,5740,0
20241203,190600,14351040960,5740,5740,5740,5740,0
20241203,190500,14351040960,5740,5740,5740,5740,0
20241203,190400,14351040960,5740,5740,5740,5740,0
20241203,190300,14351040960,5740,5740,5740,5740,0
20241203,190200,14351040960,5740,5740,5740,5740,0
20241203,190100,14351040960,5740,5740,5740,5740,10992
20241203,190000,14351040960,5740,5740,5740,5740,0
20241203,185900,14351040960,5740,5740,5740,5740,0
20241203,185800,14351040960,5740,5740,5740,5740,0
20241203,185700,14351040960,5740,5740,5740,5740,0
20241203,185600,14351040960,5740,5740,5740,5740,0
20241203,185500,14351040960,5740,5740,5740,5740,0
20241203,185400,14351040960,5740,5740,5740,5740,0
20241203,185300,14351040960,5740,5740,5740,5740,0
20241203,185200,14351040960,5740,5740,5740,5740,0
20241203,185100,14351040960,5740,5740,5740,5740,0
20241203,185000,14351040960,5740,5740,5740,5740,0
20241203,184900,14351040960,5740,5740,5740,5740,0
20241203,184800,14351040960,5740,5740,5740,5740,0
20241203,184700,14351040960,5740,5740,5740,5740,0
20241203,184600,14351040960,5740,5740,5740,5740,0
20241203,184500,14351040960,5740,5740,5740,5740,0
20241203,184400,14351040960,5740,5740,5740,5740,0
20241203,184300,14351040960,5740,5740,5740,5740,0
20241203,184200,14351040960,5740,5740,5740,5740,0
20241203,184100,14351040960,5740,5740,5740,5740,0
20241203,184000,14351040960,5740,5740,5740,5740,0
20241203,183900,14351040960,5740,5740,5740,5740,0
20241203,183800,14351040960,5740,5740,5740,5740,0
20241203,183700,14351040960,5740,5740,5740,5740,0
20241203,183600,14351040960,5740,5740,5740,5740,0
20241203,183500,14351040960,5740,5740,5740,5740,0
20241203,183400,14351040960,5740,5740,5740,5740,0
20241203,183300,14351040960,5740,5740,5740,5740,0
20241203,183200,14351040960,5740,5740,5740,5740,0
20241203,183100,14351040960,5740,5740,5740,5740,10992
20241203,183000,14351040960,5740,5740,5740,5740,0
20241203,182900,14351040960,5740,5740,5740,5740,0
20241203,182800,14351040960,5740,5740,5740,5740,0
20241203,182700,14351040960,5740,5740,5740,5740,0
20241203,182600,14351040960,5740,5740,5740,5740,0
20241203,182500,14351040960,5740,5740,5740,5740,0
20241203,182400,14351040960,5740,5740,5740,5740,0
20241203,182300,14351040960,5740,5740,5740,5740,0
20241203,182200,14351040960,5740,5740,5740,5740,0
20241203,182100,14351040960,5740,5740,5740,5740,0
20241203,182000,14351040960,5740,5740,5740,5740,0
20241203,181900,14351040960,5740,5740,5740,5740,0
20241203,181800,14351040960,5740,5740,5740,5740,0
20241203,181700,14351040960,5740,5740,5740,5740,0
20241203,181600,14351040960,5740,5740,5740,5740,0
20241203,181500,14351040960,5740,5740,5740,5740,0
20241203,181400,14351040960,5740,5740,5740,5740,0
20241203,181300,14351040960,5740,5740,5740,5740,0
20241203,181200,14351040960,5740,5740,5740,5740,0
20241203,181100,14351040960,5740,5740,5740,5740,0
20241203,181000,14351040960,5740,5740,5740,5740,0
20241203,180900,14351040960,5740,5740,5740,5740,0
20241203,180800,14351040960,5740,5740,5740,5740,0
20241203,180700,14351040960,5740,5740,5740,5740,0
20241203,180600,14351040960,5740,5740,5740,5740,0
20241203,180500,14351040960,5740,5740,5740,5740,0
20241203,180400,14351040960,5740,5740,5740,5740,0
20241203,180300,14351040960,5740,5740,5740,5740,0
20241203,180200,14351040960,5740,5740,5740,5740,0
20241203,180100,14351040960,5740,5740,5740,5740,10992
20241203,180000,14351040960,5740,5740,5740,5740,0
20241203,175900,14351040960,5740,5740,5740,5740,0
20241203,175800,14351040960,5740,5740,5740,5740,0
20241203,175700,14351040960,5740,5740,5740,5740,0
20241203,175600,14351040960,5740,5740,5740,5740,0
20241203,175500,14351040960,5740,5740,5740,5740,0
20241203,175400,14351040960,5740,5740,5740,5740,0
20241203,175300,14351040960,5740,5740,5740,5740,0
20241203,175200,14351040960,5740,5740,5740,5740,0
20241203,175100,14351040960,5740,5740,5740,5740,0
20241203,175000,14351040960,5740,5740,5740,5740,0
20241203,174900,14351040960,5740,5740,5740,5740,0
20241203,174800,14351040960,5740,5740,5740,5740,0
20241203,174700,14351040960,5740,5740,5740,5740,0
20241203,174600,14351040960,5740,5740,5740,5740,0
20241203,174500,14351040960,5740,5740,5740,5740,0
20241203,174400,14351040960,5740,5740,5740,5740,0
20241203,174300,14351040960,5740,5740,5740,5740,0
20241203,174200,14351040960,5740,5740,5740,5740,0
20241203,174100,14351040960,5740,5740,5740,5740,0
20241203,174000,14351040960,5740,5740,5740,5740,0
20241203,173900,14351040960,5740,5740,5740,5740,0
20241203,173800,14351040960,5740,5740,5740,5740,0
20241203,173700,14351040960,5740,5740,5740,5740,0
20241203,173600,14351040960,5740,5740,5740,5740,0
20241203,173500,14351040960,5740,5740,5740,5740,0
20241203,173400,14351040960,5740,5740,5740,5740,0
20241203,173300,14351040960,5740,5740,5740,5740,0
20241203,173200,14351040960,5740,5740,5740,5740,0
20241203,173100,14351040960,5740,5740,5740,5740,10992
20241203,173000,14351040960,5740,5740,5740,5740,0
20241203,172900,14351040960,5740,5740,5740,5740,0
20241203,172800,14351040960,5740,5740,5740,5740,0
20241203,172700,14351040960,5740,5740,5740,5740,0
20241203,172600,14351040960,5740,5740,5740,5740,0
20241203,172500,14351040960,5740,5740,5740,5740,0
20241203,172400,14351040960,5740,5740,5740,5740,0
20241203,172300,14351040960,5740,5740,5740,5740,0
20241203,172200,14351040960,5740,5740,5740,5740,0
20241203,172100,14351040960,5740,5740,5740,5740,0
20241203,172000,14351040960,5740,5740,5740,5740,0
20241203,171900,14351040960,5740,5740,5740,5740,0
20241203,171800,14351040960,5740,5740,5740,5740,0
20241203,171700,14351040960,5740,5740,5740,5740,0
20241203,171600,14351040960,5740,5740,5740,5740,0
20241203,171500,14351040960,5740,5740,5740,5740,0
20241203,171400,14351040960,5740,5740,5740,5740,0
20241203,171300,14351040960,5740,5740,5740,5740,0
20241203,171200,14351040960,5740,5740,5740,5740,0
20241203,171100,14351040960,5740,5740,5740,5740,0
20241203,171000,14351040960,5740,5740,5740,5740,0
20241203,170900,14351040960,5740,5740,5740,5740,0
20241203,170800,14351040960,5740,5740,5740,5740,0
20241203,170700,14351040960,5740,5740,5740,5740,0
20241203,170600,14351040960,5740,5740,5740,5740,0
20241203,170500,14351040960,5740,5740,5740,5740,0
20241203,170400,14351040960,5740,5740,5740,5740,0
20241203,170300,14351040960,5740,5740,5740,5740,0
20241203,170200,14351040960,5740,5740,5740,5740,0
20241203,170100,14351040960,5740,5740,5740,5740,10992
20241203,170000,14351040960,5740,5740,5740,5740,0
20241203,165900,14351040960,5740,5740,5740,5740,0
20241203,165800,14351040960,5740,5740,5740,5740,0
20241203,165700,14351040960,5740,5740,5740,5740,0
20241203,165600,14351040960,5740,5740,5740,5740,0
20241203,165500,14351040960,5740,5740,5740,5740,0
20241203,165400,14351040960,5740,5740,5740,5740,0
20241203,165300,14351040960,5740,5740,5740,5740,0
20241203,165200,14351040960,5740,5740,5740,5740,0
20241203,165100,14351040960,5740,5740,5740,5740,0
20241203,165000,14351040960,5740,5740,5740,5740,0
20241203,164900,14351040960,5740,5740,5740,5740,0
20241203,164800,14351040960,5740,5740,5740,5740,0
20241203,164700,14351040960,5740,5740,5740,5740,0
20241203,164600,14351040960,5740,5740,5740,5740,0
20241203,164500,14351040960,5740,5740,5740,5740,0
20241203,164400,14351040960,5740,5740,5740,5740,0
20241203,164300,14351040960,5740,5740,5740,5740,0
20241203,164200,14351040960,5740,5740,5740,5740,0
20241203,164100,14351040960,5740,5740,5740,5740,0
20241203,164000,14351040960,5740,5740,5740,5740,0
20241203,163900,14351040960,5740,5740,5740,5740,0
20241203,163800,14351040960,5740,5740,5740,5740,0
20241203,163700,14351040960,5740,5740,5740,5740,0
20241203,163600,14351040960,5740,5740,5740,5740,0
20241203,163500,14351040960,5740,5740,5740,5740,0
20241203,163400,14351040960,5740,5740,5740,5740,0
20241203,163300,14351040960,5740,5740,5740,5740,0
20241203,163200,14351040960,5740,5740,5740,5740,0
20241203,163100,14351040960,5740,5740,5740,5740,10992
20241203,163000,14351040960,5740,5740,5740,5740,0
20241203,162900,14351040960,5740,5740,5740,5740,0
20241203,162800,14351040960,5740,5740,5740,5740,0
20241203,162700,14351040960,5740,5740,5740,5740,0
20241203,162600,14351040960,5740,5740,5740,5740,0
20241203,162500,14351040960,5740,5740,5740,5740,0
20241203,162400,14351040960,5740,5740,5740,5740,0
20241203,162300,14351040960,5740,5740,5740,5740,0
20241203,162200,14351040960,5740,5740,5740,5740,0
20241203,162100,14351040960,5740,5740,5740,5740,0
20241203,162000,14351040960,5740,5740,5740,5740,0
20241203,161900,14351040960,5740,5740,5740,5740,0
20241203,161800,14351040960,5740,5740,5740,5740,0
20241203,161700,14351040960,5740,5740,5740,5740,0
20241203,161600,14351040960,5740,5740,5740,5740,0
20241203,161500,14351040960,5740,5740,5740,5740,0
20241203,161400,14351040960,5740,5740,5740,5740,0
20241203,161300,14351040960,5740,5740,5740,5740,0
20241203,161200,14351040960,5740,5740,5740,5740,0
20241203,161100,14351040960,5740,5740,5740,5740,0
20241203,161000,14351040960,5740,5740,5740,5740,0
20241203,160900,14351040960,5740,5740,5740,5740,0
20241203,160800,14351040960,5740,5740,5740,5740,0
20241203,160700,14351040960,5740,5740,5740,5740,0
20241203,160600,14351040960,5740,5740,5740,5740,0
20241203,160500,14351040960,5740,5740,5740,5740,0
20241203,160400,14351040960,5740,5740,5740,5740,0
20241203,160300,14351040960,5740,5740,5740,5740,0
20241203,160200,14351040960,5740,5740,5740,5740,0
20241203,160100,14351040960,5740,5740,5740,5740,10992
20241203,160000,14351040960,5740,5740,5740,5740,0
20241203,155900,14351040960,5740,5740,5740,5740,0
20241203,155800,14351040960,5740,5740,5740,5740,0
20241203,155700,14351040960,5740,5740,5740,5740,0
20241203,155600,14351040960,5740,5740,5740,5740,0
20241203,155500,14351040960,5740,5740,5740,5740,0
20241203,155400,14351040960,5740,5740,5740,5740,0
20241203,155300,14351040960,5740,5740,5740,5740,0
20241203,155200,14351040960,5740,5740,5740,5740,0
20241203,155100,14351040960,5740,5740,5740,5740,0
20241203,155000,14351040960,5740,5740,5740,5740,0
20241203,154900,14351040960,5740,5740,5740,5740,0
20241203,154800,14351040960,5740,5740,5740,5740,0
20241203,154700,14351040960,5740,5740,5740,5740,0
20241203,154600,14351040960,5740,5740,5740,5740,0
20241203,154500,14351040960,5740,5740,5740,5740,0
20241203,154400,14351040960,5740,5740,5740,5740,0
20241203,154300,14351040960,5740,5740,5740,5740,0
20241203,154200,14351040960,5740,5740,5740,5740,0
20241203,154100,14351040960,5740,5740,5740,5740,0
20241203,154000,14351040960,5740,5740,5740,5740,0
20241203,153900,14351040960,5740,5740,5740,5740,0
20241203,153800,14351040960,5740,5740,5740,5740,0
20241203,153700,14351040960,5740,5740,5740,5740,0
20241203,153600,14351040960,5740,5740,5740,5740,0
20241203,153500,14351040960,5740,5740,5740,5740,0
20241203,153400,14351040960,5740,5740,5740,5740,0
20241203,153300,14351040960,5740,5740,5740,5740,0
20241203,153200,14351040960,5740,5740,5740,5740,0
20241203,153100,14351040960,5740,5740,5740,5740,10992
20241203,153000,14351040960,5740,5740,5740,5740,10992
20241203,152900,14287946880,5710,5710,5710,5710,0
20241203,152800,14287946880,5710,5710,5710,5710,0
20241203,152700,14287946880,5710,5710,5710,5710,0
20241203,152600,14287946880,5710,5710,5710,5710,0
20241203,152500,14287946880,5710,5710,5710,5710,0
20241203,152400,14287946880,5710,5710,5710,5710,0
20241203,152300,14287946880,5710,5710,5710,5710,0
20241203,152200,14287946880,5710,5710,5710,5710,0
20241203,152100,14287946880,5710,5710,5710,5710,0
20241203,152000,14287946880,5710,5710,5710,5710,0
20241203,151900,14287946880,5710,5700,5710,5690,2474
20241203,151800,14273842750,5700,5700,5700,5690,1655
20241203,151700,14264420110,5690,5700,5700,5690,1178
20241203,151600,14257716690,5700,5690,5700,5690,68
20241203,151500,14257329440,5690,5690,5690,5690,2261
20241203,151400,14244464350,5690,5690,5700,5680,2966
20241203,151300,14227579770,5690,5690,5700,5690,1909
20241203,151200,14216712270,5690,5690,5700,5680,3343
20241203,151100,14197665130,5700,5700,5700,5690,3627
20241203,151000,14177000190,5700,5690,5700,5690,2336
20241203,150900,14163694030,5680,5700,5700,5680,465
20241203,150800,14161047900,5700,5680,5700,5680,243
20241203,150700,14159666590,5700,5690,5700,5670,1349
20241203,150600,14152002220,5690,5700,5700,5690,876
20241203,150500,14147015630,5690,5700,5700,5690,1277
20241203,150400,14139743850,5700,5700,5700,5700,2827
20241203,150300,14123629950,5700,5680,5700,5670,2742
20241203,150200,14108052900,5660,5690,5700,5650,14616
20241203,150100,14025160270,5700,5710,5710,5680,3628
20241203,150000,14004507220,5700,5680,5710,5680,2270
20241203,145900,13991566070,5690,5710,5710,5680,3268
20241203,145800,13972969080,5700,5720,5720,5700,1203
20241203,145700,13966096720,5720,5720,5720,5720,225
20241203,145600,13964809720,5720,5710,5720,5700,286
20241203,145500,13963176890,5710,5720,5720,5690,4367
20241203,145400,13938311050,5710,5710,5720,5710,650
20241203,145300,13934597530,5720,5740,5740,5720,1356
20241203,145200,13926831250,5750,5730,5750,5730,1111
20241203,145100,13920447220,5730,5710,5740,5710,6131
20241203,145000,13885357530,5700,5710,5740,5690,10501
20241203,144900,13825488330,5710,5720,5750,5710,1089
20241203,144800,13819256940,5720,5740,5740,5710,2775
20241203,144700,13803379780,5720,5730,5730,5720,517
20241203,144600,13800418870,5740,5730,5740,5700,6755
20241203,144500,13761781970,5730,5730,5740,5700,4281
20241203,144400,13737333300,5700,5760,5760,5700,18231
20241203,144300,13633054140,5760,5760,5760,5750,1051
20241203,144200,13627010530,5750,5760,5760,5750,1102
20241203,144100,13620672180,5760,5760,5760,5760,115
20241203,144000,13620009780,5750,5740,5750,5740,1773
20241203,143900,13609817920,5740,5750,5750,5730,6420
20241203,143800,13572944360,5750,5760,5760,5750,1858
20241203,143700,13562254260,5750,5780,5780,5750,10857
20241203,143600,13499746710,5780,5780,5780,5770,1417
20241203,143500,13491561450,5780,5800,5800,5780,1306
20241203,143400,13483998450,5800,5810,5810,5800,663
20241203,143300,13480148590,5810,5790,5810,5790,117
20241203,143200,13479469140,5810,5800,5810,5790,110
20241203,143100,13478831550,5800,5800,5810,5800,237
20241203,143000,13477456720,5810,5800,5810,5790,256
20241203,142900,13475974450,5790,5780,5810,5780,193
20241203,142800,13474853680,5780,5780,5780,5770,666
20241203,142700,13471004500,5780,5770,5780,5770,1578
20241203,142600,13461899350,5770,5780,5780,5760,4831
20241203,142500,13434027950,5780,5780,5790,5770,2704
20241203,142400,13418400620,5790,5790,5790,5780,1554
20241203,142300,13409409450,5790,5800,5800,5790,1923
20241203,142200,13398264650,5800,5810,5810,5800,308
20241203,142100,13396477920,5800,5800,5820,5800,1882
20241203,142000,13385543390,5790,5810,5820,5790,1252
20241203,141900,13378272940,5800,5810,5820,5800,268
20241203,141800,13376716550,5790,5790,5810,5790,149
20241203,141700,13375853800,5800,5800,5810,5790,428
20241203,141600,13373373450,5800,5800,5800,5800,22
20241203,141500,13373245850,5790,5800,5820,5790,3415
20241203,141400,13353434480,5800,5800,5800,5790,390
20241203,141300,13351173520,5800,5800,5800,5790,407
20241203,141200,13348814170,5800,5780,5800,5780,1066
20241203,141100,13342637440,5800,5790,5800,5780,705
20241203,141000,13338557570,5790,5780,5790,5780,183
20241203,140900,13337499030,5780,5790,5790,5780,362
20241203,140800,13335404470,5770,5770,5770,5770,16
20241203,140700,13335312150,5770,5790,5790,5770,3189
20241203,140600,13316901590,5780,5770,5800,5760,1753
20241203,140500,13306790070,5770,5780,5790,5770,1656
20241203,140400,13297226710,5770,5800,5800,5770,2334
20241203,140300,13283738600,5800,5780,5800,5770,4174
20241203,140200,13259613340,5780,5790,5800,5780,1728
20241203,140100,13249610360,5800,5810,5810,5800,2056
20241203,140000,13237682760,5810,5800,5810,5800,1232
20241203,135900,13230524860,5800,5830,5830,5800,7202
20241203,135800,13188721710,5820,5830,5830,5800,676
20241203,135700,13184793050,5820,5840,5840,5800,7355
20241203,135600,13142045300,5820,5820,5820,5820,376
20241203,135500,13139856980,5820,5840,5850,5820,700
20241203,135400,13135776270,5840,5840,5850,5830,291
20241203,135300,13134077190,5840,5850,5850,5840,772
20241203,135200,13129568700,5850,5850,5850,5840,504
20241203,135100,13126623850,5860,5860,5860,5860,73
20241203,135000,13126196070,5860,5850,5860,5850,1940
20241203,134900,13114834430,5850,5850,5850,5840,98
20241203,134800,13114261590,5840,5820,5840,5820,1384
20241203,134700,13106185850,5820,5830,5830,5820,2173
20241203,134600,13093535480,5830,5830,5840,5820,2123
20241203,134500,13081159120,5820,5850,5850,5820,1565
20241203,134400,13072046870,5850,5830,5850,5820,2207
20241203,134300,13059158300,5850,5850,5850,5840,139
20241203,134200,13058346350,5850,5840,5850,5820,1107
20241203,134100,13051898540,5830,5860,5880,5830,3840
20241203,134000,13029459430,5860,5890,5890,5860,1271
20241203,133900,13021991590,5890,5890,5900,5860,11046
20241203,133800,12956855590,5890,5860,5890,5860,3161
20241203,133700,12938289130,5860,5860,5860,5860,399
20241203,133600,12935950990,5860,5850,5860,5850,1548
20241203,133500,12926888320,5850,5840,5850,5840,814
20241203,133400,12922126660,5850,5850,5850,5850,1071
20241203,133300,12915861310,5840,5840,5840,5840,253
20241203,133200,12914383790,5840,5840,5840,5840,591
20241203,133100,12910932350,5850,5840,5850,5840,1381
20241203,133000,12902866870,5840,5840,5840,5840,1397
20241203,132900,12894708390,5840,5850,5850,5840,154
20241203,132800,12893808700,5840,5840,5840,5840,100
20241203,132700,12893224700,5830,5840,5840,5830,451
20241203,132600,12890595270,5840,5850,5850,5840,15
20241203,132500,12890507530,5850,5850,5860,5850,424
20241203,132400,12888024670,5850,5850,5850,5850,675
20241203,132300,12884075920,5850,5830,5850,5830,25
20241203,132200,12883929950,5830,5830,5860,5830,340
20241203,132100,12881945800,5820,5830,5860,5820,1262
20241203,132000,12874575710,5820,5810,5820,5810,1085
20241203,131900,12868271460,5840,5840,5840,5820,1124
20241203,131800,12861724790,5840,5850,5860,5840,2968
20241203,131700,12844374250,5850,5840,5850,5840,872
20241203,131600,12839278680,5840,5830,5840,5830,58
20241203,131500,12838940440,5830,5830,5830,5830,797
20241203,131400,12834293930,5830,5830,5830,5830,19
20241203,131300,12834183160,5830,5830,5840,5820,664
20241203,131200,12830312480,5830,5820,5830,5820,672
20241203,131100,12826400250,5820,5810,5820,5800,1706
20241203,131000,12816490290,5820,5810,5820,5810,324
20241203,130900,12814607840,5810,5800,5810,5800,162
20241203,130800,12813666970,5800,5810,5810,5800,112
20241203,130700,12813016510,5810,5810,5820,5810,423
20241203,130600,12810558830,5810,5820,5820,5810,669
20241203,130500,12806670230,5810,5810,5820,5810,337
20241203,130400,12804711240,5810,5820,5820,5810,768
20241203,130300,12800245440,5820,5830,5850,5820,204
20241203,130200,12799056230,5830,5840,5850,5830,3370
20241203,130100,12779357790,5850,5830,5850,5830,830
20241203,130000,12774516910,5830,5820,5830,5820,963
20241203,125900,12768909120,5820,5810,5830,5810,1387
20241203,125800,12760832160,5810,5800,5820,5800,1526
20241203,125700,12751951320,5800,5800,5820,5800,2863
20241203,125600,12735345380,5800,5810,5810,5790,1875
20241203,125500,12724469260,5800,5810,5810,5800,728
20241203,125400,12720242320,5800,5800,5800,5800,1469
20241203,125300,12711722120,5800,5800,5800,5790,1593
20241203,125200,12702483220,5800,5800,5810,5800,657
20241203,125100,12698671720,5800,5790,5810,5790,5044
20241203,125000,12669416460,5780,5800,5800,5780,132
20241203,124900,12668652670,5800,5800,5800,5770,1244
20241203,124800,12661459860,5800,5770,5800,5760,2755
20241203,124700,12645570470,5760,5760,5780,5750,1956
20241203,124600,12634303540,5760,5780,5780,5760,6589
20241203,124500,12596324060,5780,5790,5790,5780,428
20241203,124400,12593848770,5790,5790,5800,5790,967
20241203,124300,12588248140,5790,5790,5800,5790,1628
20241203,124200,12578809560,5780,5780,5800,5780,384
20241203,124100,12576586660,5780,5780,5780,5780,18
20241203,124000,12576482620,5770,5800,5800,5770,7359
20241203,123900,12533980880,5800,5810,5810,5800,590
20241203,123800,12530558860,5810,5810,5810,5790,949
20241203,123700,12525061330,5810,5810,5820,5780,2770
20241203,123600,12509011530,5810,5790,5810,5790,212
20241203,123500,12507780040,5790,5810,5810,5780,1121
20241203,123400,12501299540,5810,5780,5810,5770,2814
20241203,123300,12485054940,5780,5780,5790,5780,1458
20241203,123200,12476627300,5790,5810,5820,5780,2091
20241203,123100,12464517070,5780,5820,5820,5760,11845
20241203,123000,12395951810,5820,5830,5830,5820,1172
20241203,122900,12389127500,5830,5840,5840,5830,1608
20241203,122800,12379740900,5840,5850,5850,5840,811
20241203,122700,12375004270,5850,5850,5850,5850,2248
20241203,122600,12361853470,5860,5870,5870,5850,4074
20241203,122500,12337965210,5870,5890,5900,5870,3116
20241203,122400,12319625080,5880,5870,5890,5870,4348
20241203,122300,12294072000,5860,5860,5870,5850,3777
20241203,122200,12271943900,5860,5850,5860,5850,983
20241203,122100,12266189160,5850,5850,5850,5840,1763
20241203,122000,12255875940,5850,5840,5850,5840,306
20241203,121900,12254086430,5840,5840,5840,5840,924
20241203,121800,12248690270,5840,5840,5850,5830,569
20241203,121700,12245370940,5840,5830,5840,5830,225
20241203,121600,12244059100,5830,5840,5840,5830,157
20241203,121500,12243143640,5840,5850,5850,5840,54
20241203,121400,12242828250,5850,5850,5850,5850,1595
20241203,121300,12233497500,5850,5850,5850,5830,1840
20241203,121200,12222750230,5840,5830,5850,5830,1611
20241203,121100,12213341510,5840,5830,5840,5810,678
20241203,121000,12209387070,5810,5840,5850,5800,5783
20241203,120900,12175698380,5850,5850,5850,5840,722
20241203,120800,12171474690,5850,5850,5850,5850,2477
20241203,120700,12156984240,5840,5840,5860,5840,1500
20241203,120600,12148212290,5850,5840,5850,5840,1036
20241203,120500,12142152400,5850,5850,5860,5840,1650
20241203,120400,12132501160,5850,5850,5860,5830,1404
20241203,120300,12124296250,5850,5850,5850,5820,2711
20241203,120200,12108454360,5850,5830,5850,5830,1665
20241203,120100,12098731630,5830,5840,5850,5830,7001
20241203,120000,12057826950,5840,5820,5840,5820,4912
20241203,115900,12029175390,5820,5770,5820,5770,14652
20241203,115800,11944433300,5770,5770,5780,5770,1221
20241203,115700,11937387340,5770,5780,5780,5760,2444
20241203,115600,11923272340,5780,5770,5780,5770,885
20241203,115500,11918157070,5780,5770,5780,5760,225
20241203,115400,11916859310,5770,5760,5770,5760,70
20241203,115300,11916455910,5770,5760,5770,5760,2091
20241203,115200,11904411720,5770,5770,5770,5760,1271
20241203,115100,11897078750,5770,5770,5780,5760,1201
20241203,115000,11890148890,5770,5750,5770,5740,1561
20241203,114900,11881162440,5750,5770,5770,5750,2190
20241203,114800,11868568960,5760,5750,5760,5750,534
20241203,114700,11865496220,5750,5760,5760,5750,771
20241203,114600,11861058130,5760,5760,5760,5750,1003
20241203,114500,11855281350,5760,5760,5760,5750,180
20241203,114400,11854246000,5760,5760,5780,5740,1414
20241203,114300,11846096410,5770,5760,5770,5750,1270
20241203,114200,11838781090,5760,5770,5770,5760,73
20241203,114100,11838360060,5770,5750,5770,5740,2091
20241203,114000,11826326340,5750,5760,5760,5740,2234
20241203,113900,11813481750,5760,5770,5770,5750,1159
20241203,113800,11806805290,5780,5790,5790,5780,1867
20241203,113700,11796013310,5800,5780,5800,5780,1077
20241203,113600,11789775800,5780,5770,5780,5750,752
20241203,113500,11785436240,5740,5770,5770,5740,9643
20241203,113400,11729977980,5760,5780,5790,5760,9144
20241203,113300,11677229980,5800,5780,5800,5770,2356
20241203,113200,11663612340,5810,5780,5810,5780,124
20241203,113100,11662895590,5780,5800,5800,5780,1673
20241203,113000,11653215690,5790,5790,5790,5780,439
20241203,112900,11650674880,5790,5800,5810,5790,317
20241203,112800,11648838350,5800,5780,5810,5780,1968
20241203,112700,11637434460,5780,5790,5790,5780,3213
20241203,112600,11618855080,5780,5780,5780,5770,3029
20241203,112500,11601348570,5780,5790,5800,5780,1576
20241203,112400,11592232640,5790,5790,5790,5780,1113
20241203,112300,11585788850,5800,5790,5810,5790,770
20241203,112200,11581327880,5790,5780,5810,5780,1632
20241203,112100,11571878440,5780,5810,5810,5780,2077
20241203,112000,11559849910,5790,5800,5820,5780,3777
20241203,111900,11537977050,5780,5790,5800,5780,524
20241203,111800,11534946290,5800,5810,5810,5790,1785
20241203,111700,11524607830,5810,5810,5820,5800,1009
20241203,111600,11518742180,5820,5810,5820,5810,1106
20241203,111500,11512316010,5810,5790,5810,5790,662
20241203,111400,11508480800,5790,5820,5820,5780,1151
20241203,111300,11501815830,5820,5800,5820,5780,2574
20241203,111200,11486913730,5800,5800,5810,5780,1044
20241203,111100,11480866390,5800,5810,5810,5800,656
20241203,111000,11477058570,5800,5820,5820,5800,1293
20241203,110900,11469547120,5820,5810,5820,5800,2224
20241203,110800,11456605500,5810,5820,5820,5810,643
20241203,110700,11452869450,5810,5810,5810,5800,481
20241203,110600,11450075140,5810,5800,5810,5800,903
20241203,110500,11444834420,5800,5800,5800,5790,2563
20241203,110400,11429972870,5800,5800,5810,5800,730
20241203,110300,11425736860,5800,5800,5810,5800,3713
20241203,110200,11404188330,5800,5800,5800,5780,1887
20241203,110100,11393253260,5800,5780,5800,5770,472
20241203,110000,11390522360,5770,5780,5790,5770,987
20241203,105900,11384819950,5780,5780,5790,5780,1726
20241203,105800,11374836980,5780,5800,5810,5770,8139
20241203,105700,11327812250,5790,5800,5820,5780,3006
20241203,105600,11310389380,5790,5800,5800,5790,663
20241203,105500,11306549790,5800,5800,5800,5790,9788
20241203,105400,11249798140,5800,5810,5810,5790,4084
20241203,105300,11226112240,5810,5800,5820,5800,601
20241203,105200,11222620280,5810,5810,5820,5790,3541
20241203,105100,11202072100,5810,5820,5840,5810,2340
20241203,105000,11188427770,5820,5810,5830,5800,1387
20241203,104900,11180369420,5800,5800,5820,5790,5460
20241203,104800,11148692480,5800,5850,5850,5800,8083
20241203,104700,11101713130,5840,5850,5850,5820,863
20241203,104600,11096670170,5850,5820,5860,5810,2864
20241203,104500,11079958270,5790,5870,5870,5790,14141
20241203,104400,10997670370,5870,5850,5870,5850,1305
20241203,104300,10990015160,5850,5810,5870,5800,7013
20241203,104200,10949142570,5800,5840,5840,5800,14098
20241203,104100,10867086320,5840,5850,5850,5830,2936
20241203,104000,10849942140,5850,5850,5860,5840,2916
20241203,103900,10832886000,5850,5850,5870,5850,1452
20241203,103800,10824386700,5860,5890,5890,5850,2094
20241203,103700,10812108390,5880,5880,5890,5880,862
20241203,103600,10807036270,5890,5870,5890,5860,637
20241203,103500,10803287670,5880,5860,5880,5850,4020
20241203,103400,10779697310,5870,5850,5870,5850,3264
20241203,103300,10760554130,5850,5850,5860,5840,3916
20241203,103200,10737653970,5840,5840,5860,5830,2880
20241203,103100,10720833330,5840,5860,5870,5830,6411
20241203,103000,10683367760,5850,5860,5870,5850,4961
20241203,102900,10654315410,5860,5910,5910,5850,32612
20241203,102800,10463171170,5920,5920,5930,5910,2006
20241203,102700,10451301240,5920,5920,5940,5920,1484
20241203,102600,10442510030,5920,5940,5940,5910,9894
20241203,102500,10383955080,5930,5920,5950,5910,4843
20241203,102400,10355220850,5920,5880,5930,5870,10962
20241203,102300,10290553900,5870,5900,5910,5860,8143
20241203,102200,10242659980,5910,5880,5920,5860,6902
20241203,102100,10201971100,5860,5950,5950,5860,30301
20241203,102000,10023541850,5950,5930,5950,5910,9892
20241203,101900,9964954990,5930,5940,5950,5920,13813
20241203,101800,9882940100,5950,5960,5970,5940,8610
20241203,101700,9831673250,5960,5950,5960,5940,8703
20241203,101600,9779844330,5960,6000,6000,5950,10573
20241203,101500,9716669290,6000,6020,6020,6000,1320
20241203,101400,9708747820,6020,6000,6020,5980,7074
20241203,101300,9666324320,6000,6010,6020,5960,11603
20241203,101200,9596742180,6020,6040,6050,6010,10755
20241203,101100,9531914380,6040,6020,6050,6010,31569
20241203,101000,9341311430,6010,6010,6010,5990,3732
20241203,100900,9318917810,6010,6020,6030,5980,10466
20241203,100800,9256049840,6030,5980,6030,5980,14546
20241203,100700,9168650480,5970,5970,5980,5930,20980
20241203,100600,9043738960,5970,6000,6020,5970,17554
20241203,100500,8938513050,6000,6030,6060,6000,41710
20241203,100400,8686699690,6030,6030,6040,5960,32882
20241203,100300,8489449790,6030,6030,6050,6010,20023
20241203,100200,8368597720,6010,6030,6040,6000,25678
20241203,100100,8213783330,6000,5990,6040,5980,44369
20241203,100000,7946551490,5970,5980,5990,5920,28770
20241203,095900,7775298900,5960,6000,6030,5960,28548
20241203,095800,7604063340,5990,6020,6050,5980,56837
20241203,095700,7262039690,6010,5940,6030,5930,143323
20241203,095600,6403388210,5940,5890,5940,5860,35431
20241203,095500,6193630810,5890,5890,5930,5850,56675
20241203,095400,5859235310,5890,5860,5890,5850,10484
20241203,095300,5797742770,5850,5870,5890,5830,23734
20241203,095200,5658538090,5860,5810,5870,5770,27191
20241203,095100,5500282430,5800,5830,5830,5800,20577
20241203,095000,5380591770,5820,5870,5870,5810,26159
20241203,094900,5227963200,5850,5770,5900,5770,96493
20241203,094800,4663506180,5770,5750,5800,5740,27760
20241203,094700,4502967700,5750,5710,5760,5710,28457
20241203,094600,4339854440,5700,5680,5700,5670,11192
20241203,094500,4276170150,5680,5650,5690,5650,5726
20241203,094400,4243739770,5650,5640,5660,5640,4720
20241203,094300,4217088310,5640,5630,5650,5580,3874
20241203,094200,4195265870,5630,5610,5630,5610,2984
20241203,094100,4178489310,5620,5550,5620,5540,4486
20241203,094000,4153490410,5550,5560,5570,5540,6007
20241203,093900,4120142030,5560,5590,5590,5550,6356
20241203,093800,4084774410,5590,5590,5590,5580,1560
20241203,093700,4076061660,5590,5600,5600,5590,1200
20241203,093600,4069344950,5610,5630,5630,5590,3138
20241203,093500,4051767610,5630,5630,5630,5600,2564
20241203,093400,4037360990,5640,5600,5640,5600,5499
20241203,093300,4006479050,5590,5580,5610,5570,5276
20241203,093200,3977038920,5580,5580,5590,5570,4730
20241203,093100,3950644630,5580,5620,5620,5580,5725
20241203,093000,3918662940,5620,5620,5620,5590,4409
20241203,092900,3893960830,5610,5630,5640,5610,4103
20241203,092800,3870912320,5630,5590,5640,5590,4517
20241203,092700,3845561690,5610,5620,5630,5590,8689
20241203,092600,3796851350,5620,5630,5640,5610,7910
20241203,092500,3752391530,5630,5650,5670,5630,4254
20241203,092400,3728376160,5670,5680,5690,5650,13123
20241203,092300,3654042290,5680,5720,5720,5680,10335
20241203,092200,3595194010,5720,5710,5730,5690,5922
20241203,092100,3561408320,5700,5700,5740,5680,5835
20241203,092000,3528143050,5710,5800,5820,5700,41300
20241203,091900,3289669810,5800,5740,5800,5730,41728
20241203,091800,3048818780,5750,5670,5750,5660,22181
20241203,091700,2921839700,5670,5650,5700,5640,11452
20241203,091600,2856823080,5650,5570,5660,5560,20130
20241203,091500,2743821430,5600,5610,5620,5570,18679
20241203,091400,2639249790,5620,5640,5640,5610,4336
20241203,091300,2614870850,5640,5620,5650,5610,7923
20241203,091200,2570331150,5630,5640,5650,5610,10383
20241203,091100,2511869760,5640,5650,5680,5640,10382
20241203,091000,2453246120,5680,5730,5740,5640,23215
20241203,090900,2320993570,5730,5660,5740,5650,39239
20241203,090800,2097453430,5650,5630,5700,5620,21155
20241203,090700,1977677180,5630,5690,5690,5630,23601
20241203,090600,1844178870,5670,5720,5730,5630,36215
20241203,090500,1638403060,5720,5630,5730,5600,66680
20241203,090400,1259988500,5600,5570,5630,5530,24211
20241203,090300,1124793420,5560,5570,5590,5550,14943
20241203,090200,1041603920,5580,5510,5600,5490,22612
20241203,090100,916285250,5530,5590,5660,5500,66003
20241203,090000,548013940,5610,5660,5660,5550,97432