stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183400,2789705350,2530,2530,2530,2530,7863
20241202,183300,2789705350,2530,2530,2530,2530,0
20241202,183200,2789705350,2530,2530,2530,2530,0
20241202,183100,2789705350,2530,2530,2530,2530,0
20241202,183000,2789705350,2530,2530,2530,2530,0
20241202,182900,2789705350,2530,2530,2530,2530,0
20241202,182800,2789705350,2530,2530,2530,2530,0
20241202,182700,2789705350,2530,2530,2530,2530,0
20241202,182600,2789705350,2530,2530,2530,2530,0
20241202,182500,2789705350,2530,2530,2530,2530,0
20241202,182400,2789705350,2530,2530,2530,2530,0
20241202,182300,2789705350,2530,2530,2530,2530,0
20241202,182200,2789705350,2530,2530,2530,2530,0
20241202,182100,2789705350,2530,2530,2530,2530,0
20241202,182000,2789705350,2530,2530,2530,2530,0
20241202,181900,2789705350,2530,2530,2530,2530,0
20241202,181800,2789705350,2530,2530,2530,2530,0
20241202,181700,2789705350,2530,2530,2530,2530,0
20241202,181600,2789705350,2530,2530,2530,2530,0
20241202,181500,2789705350,2530,2530,2530,2530,0
20241202,181400,2789705350,2530,2530,2530,2530,0
20241202,181300,2789705350,2530,2530,2530,2530,0
20241202,181200,2789705350,2530,2530,2530,2530,0
20241202,181100,2789705350,2530,2530,2530,2530,0
20241202,181000,2789705350,2530,2530,2530,2530,0
20241202,180900,2789705350,2530,2530,2530,2530,0
20241202,180800,2789705350,2530,2530,2530,2530,0
20241202,180700,2789705350,2530,2530,2530,2530,0
20241202,180600,2789705350,2530,2530,2530,2530,0
20241202,180500,2789705350,2530,2530,2530,2530,0
20241202,180400,2789705350,2530,2530,2530,2530,7863
20241202,180300,2789705350,2530,2530,2530,2530,0
20241202,180200,2789705350,2530,2530,2530,2530,0
20241202,180100,2789705350,2530,2530,2530,2530,0
20241202,180000,2789705350,2530,2530,2530,2530,0
20241202,175900,2789705350,2530,2530,2530,2530,0
20241202,175800,2789705350,2530,2530,2530,2530,0
20241202,175700,2789705350,2530,2530,2530,2530,0
20241202,175600,2789705350,2530,2530,2530,2530,0
20241202,175500,2789705350,2530,2530,2530,2530,0
20241202,175400,2789705350,2530,2530,2530,2530,0
20241202,175300,2789705350,2530,2530,2530,2530,0
20241202,175200,2789705350,2530,2530,2530,2530,0
20241202,175100,2789705350,2530,2530,2530,2530,0
20241202,175000,2789705350,2530,2530,2530,2530,0
20241202,174900,2789705350,2530,2530,2530,2530,0
20241202,174800,2789705350,2530,2530,2530,2530,0
20241202,174700,2789705350,2530,2530,2530,2530,0
20241202,174600,2789705350,2530,2530,2530,2530,0
20241202,174500,2789705350,2530,2530,2530,2530,0
20241202,174400,2789705350,2530,2530,2530,2530,0
20241202,174300,2789705350,2530,2530,2530,2530,0
20241202,174200,2789705350,2530,2530,2530,2530,0
20241202,174100,2789705350,2530,2530,2530,2530,0
20241202,174000,2789705350,2530,2530,2530,2530,0
20241202,173900,2789705350,2530,2530,2530,2530,0
20241202,173800,2789705350,2530,2530,2530,2530,0
20241202,173700,2789705350,2530,2530,2530,2530,0
20241202,173600,2789705350,2530,2530,2530,2530,0
20241202,173500,2789705350,2530,2530,2530,2530,0
20241202,173400,2789705350,2530,2530,2530,2530,7863
20241202,173300,2789705350,2530,2530,2530,2530,0
20241202,173200,2789705350,2530,2530,2530,2530,0
20241202,173100,2789705350,2530,2530,2530,2530,0
20241202,173000,2789705350,2530,2530,2530,2530,0
20241202,172900,2789705350,2530,2530,2530,2530,0
20241202,172800,2789705350,2530,2530,2530,2530,0
20241202,172700,2789705350,2530,2530,2530,2530,0
20241202,172600,2789705350,2530,2530,2530,2530,0
20241202,172500,2789705350,2530,2530,2530,2530,0
20241202,172400,2789705350,2530,2530,2530,2530,0
20241202,172300,2789705350,2530,2530,2530,2530,0
20241202,172200,2789705350,2530,2530,2530,2530,0
20241202,172100,2789705350,2530,2530,2530,2530,0
20241202,172000,2789705350,2530,2530,2530,2530,0
20241202,171900,2789705350,2530,2530,2530,2530,0
20241202,171800,2789705350,2530,2530,2530,2530,0
20241202,171700,2789705350,2530,2530,2530,2530,0
20241202,171600,2789705350,2530,2530,2530,2530,0
20241202,171500,2789705350,2530,2530,2530,2530,0
20241202,171400,2789705350,2530,2530,2530,2530,0
20241202,171300,2789705350,2530,2530,2530,2530,0
20241202,171200,2789705350,2530,2530,2530,2530,0
20241202,171100,2789705350,2530,2530,2530,2530,0
20241202,171000,2789705350,2530,2530,2530,2530,0
20241202,170900,2789705350,2530,2530,2530,2530,0
20241202,170800,2789705350,2530,2530,2530,2530,0
20241202,170700,2789705350,2530,2530,2530,2530,0
20241202,170600,2789705350,2530,2530,2530,2530,0
20241202,170500,2789705350,2530,2530,2530,2530,0
20241202,170400,2789705350,2530,2530,2530,2530,7863
20241202,170300,2789705350,2530,2530,2530,2530,0
20241202,170200,2789705350,2530,2530,2530,2530,0
20241202,170100,2789705350,2530,2530,2530,2530,0
20241202,170000,2789705350,2530,2530,2530,2530,0
20241202,165900,2789705350,2530,2530,2530,2530,0
20241202,165800,2789705350,2530,2530,2530,2530,0
20241202,165700,2789705350,2530,2530,2530,2530,0
20241202,165600,2789705350,2530,2530,2530,2530,0
20241202,165500,2789705350,2530,2530,2530,2530,0
20241202,165400,2789705350,2530,2530,2530,2530,0
20241202,165300,2789705350,2530,2530,2530,2530,0
20241202,165200,2789705350,2530,2530,2530,2530,0
20241202,165100,2789705350,2530,2530,2530,2530,0
20241202,165000,2789705350,2530,2530,2530,2530,0
20241202,164900,2789705350,2530,2530,2530,2530,0
20241202,164800,2789705350,2530,2530,2530,2530,0
20241202,164700,2789705350,2530,2530,2530,2530,0
20241202,164600,2789705350,2530,2530,2530,2530,0
20241202,164500,2789705350,2530,2530,2530,2530,0
20241202,164400,2789705350,2530,2530,2530,2530,0
20241202,164300,2789705350,2530,2530,2530,2530,0
20241202,164200,2789705350,2530,2530,2530,2530,0
20241202,164100,2789705350,2530,2530,2530,2530,0
20241202,164000,2789705350,2530,2530,2530,2530,0
20241202,163900,2789705350,2530,2530,2530,2530,0
20241202,163800,2789705350,2530,2530,2530,2530,0
20241202,163700,2789705350,2530,2530,2530,2530,0
20241202,163600,2789705350,2530,2530,2530,2530,0
20241202,163500,2789705350,2530,2530,2530,2530,0
20241202,163400,2789705350,2530,2530,2530,2530,7863
20241202,163300,2789705350,2530,2530,2530,2530,0
20241202,163200,2789705350,2530,2530,2530,2530,0
20241202,163100,2789705350,2530,2530,2530,2530,0
20241202,163000,2789705350,2530,2530,2530,2530,0
20241202,162900,2789705350,2530,2530,2530,2530,0
20241202,162800,2789705350,2530,2530,2530,2530,0
20241202,162700,2789705350,2530,2530,2530,2530,0
20241202,162600,2789705350,2530,2530,2530,2530,0
20241202,162500,2789705350,2530,2530,2530,2530,0
20241202,162400,2789705350,2530,2530,2530,2530,0
20241202,162300,2789705350,2530,2530,2530,2530,0
20241202,162200,2789705350,2530,2530,2530,2530,0
20241202,162100,2789705350,2530,2530,2530,2530,0
20241202,162000,2789705350,2530,2530,2530,2530,0
20241202,161900,2789705350,2530,2530,2530,2530,0
20241202,161800,2789705350,2530,2530,2530,2530,0
20241202,161700,2789705350,2530,2530,2530,2530,0
20241202,161600,2789705350,2530,2530,2530,2530,0
20241202,161500,2789705350,2530,2530,2530,2530,0
20241202,161400,2789705350,2530,2530,2530,2530,0
20241202,161300,2789705350,2530,2530,2530,2530,0
20241202,161200,2789705350,2530,2530,2530,2530,0
20241202,161100,2789705350,2530,2530,2530,2530,0
20241202,161000,2789705350,2530,2530,2530,2530,0
20241202,160900,2789705350,2530,2530,2530,2530,0
20241202,160800,2789705350,2530,2530,2530,2530,0
20241202,160700,2789705350,2530,2530,2530,2530,0
20241202,160600,2789705350,2530,2530,2530,2530,0
20241202,160500,2789705350,2530,2530,2530,2530,0
20241202,160400,2789705350,2530,2530,2530,2530,7863
20241202,160300,2789705350,2530,2530,2530,2530,0
20241202,160200,2789705350,2530,2530,2530,2530,0
20241202,160100,2789705350,2530,2530,2530,2530,0
20241202,160000,2789705350,2530,2530,2530,2530,0
20241202,155900,2789705350,2530,2530,2530,2530,0
20241202,155800,2789705350,2530,2530,2530,2530,0
20241202,155700,2789705350,2530,2530,2530,2530,0
20241202,155600,2789705350,2530,2530,2530,2530,0
20241202,155500,2789705350,2530,2530,2530,2530,0
20241202,155400,2789705350,2530,2530,2530,2530,0
20241202,155300,2789705350,2530,2530,2530,2530,0
20241202,155200,2789705350,2530,2530,2530,2530,0
20241202,155100,2789705350,2530,2530,2530,2530,0
20241202,155000,2789705350,2530,2530,2530,2530,0
20241202,154900,2789705350,2530,2530,2530,2530,0
20241202,154800,2789705350,2530,2530,2530,2530,0
20241202,154700,2789705350,2530,2530,2530,2530,0
20241202,154600,2789705350,2530,2530,2530,2530,0
20241202,154500,2789705350,2530,2530,2530,2530,0
20241202,154400,2789705350,2530,2530,2530,2530,0
20241202,154300,2789705350,2530,2530,2530,2530,0
20241202,154200,2789705350,2530,2530,2530,2530,0
20241202,154100,2789705350,2530,2530,2530,2530,0
20241202,154000,2789705350,2530,2530,2530,2530,0
20241202,153900,2789705350,2530,2530,2530,2530,0
20241202,153800,2789705350,2530,2530,2530,2530,0
20241202,153700,2789705350,2530,2530,2530,2530,0
20241202,153600,2789705350,2530,2530,2530,2530,0
20241202,153500,2789705350,2530,2530,2530,2530,0
20241202,153400,2789705350,2530,2530,2530,2530,7863
20241202,153300,2789705350,2530,2530,2530,2530,0
20241202,153200,2789705350,2530,2530,2530,2530,0
20241202,153100,2789705350,2530,2530,2530,2530,0
20241202,153000,2789705350,2530,2530,2530,2530,7863
20241202,152900,2769811960,2520,2520,2520,2520,0
20241202,152800,2769811960,2520,2520,2520,2520,0
20241202,152700,2769811960,2520,2520,2520,2520,0
20241202,152600,2769811960,2520,2520,2520,2520,0
20241202,152500,2769811960,2520,2520,2520,2520,0
20241202,152400,2769811960,2520,2520,2520,2520,0
20241202,152300,2769811960,2520,2520,2520,2520,0
20241202,152200,2769811960,2520,2520,2520,2520,0
20241202,152100,2769811960,2520,2520,2520,2520,0
20241202,152000,2769811960,2520,2520,2520,2520,0
20241202,151900,2769811960,2520,2535,2535,2520,6487
20241202,151800,2753422505,2530,2540,2545,2530,6068
20241202,151700,2738011755,2540,2540,2540,2540,205
20241202,151600,2737491055,2540,2545,2550,2540,2406
20241202,151500,2731368795,2545,2545,2545,2545,514
20241202,151400,2730060665,2545,2540,2545,2540,202
20241202,151300,2729547575,2535,2535,2535,2535,0
20241202,151200,2729547575,2535,2540,2550,2535,581
20241202,151100,2728074325,2535,2540,2550,2535,1443
20241202,151000,2724411095,2540,2550,2550,2540,494
20241202,150900,2723151445,2535,2550,2555,2535,7884
20241202,150800,2703088280,2550,2545,2550,2545,4479
20241202,150700,2691679395,2545,2535,2545,2535,1626
20241202,150600,2687551830,2535,2535,2535,2530,2131
20241202,150500,2682155370,2540,2535,2540,2535,341
20241202,150400,2681290730,2535,2540,2540,2535,1551
20241202,150300,2677353690,2540,2545,2550,2540,5024
20241202,150200,2664591415,2545,2545,2550,2545,413
20241202,150100,2663540325,2550,2550,2550,2550,3
20241202,150000,2663532675,2545,2550,2550,2545,71
20241202,145900,2663351975,2550,2550,2550,2550,425
20241202,145800,2662268225,2555,2555,2555,2555,511
20241202,145700,2660962620,2555,2555,2555,2555,0
20241202,145600,2660962620,2555,2550,2555,2550,839
20241202,145500,2658819000,2550,2550,2550,2550,10
20241202,145400,2658793500,2540,2540,2540,2540,0
20241202,145300,2658793500,2540,2540,2540,2540,500
20241202,145200,2657523500,2540,2560,2560,2540,2284
20241202,145100,2651700595,2555,2555,2555,2555,500
20241202,145000,2650423095,2560,2570,2570,2560,12658
20241202,144900,2617955570,2565,2575,2580,2565,5632
20241202,144800,2603446785,2570,2560,2570,2560,6455
20241202,144700,2586873680,2560,2560,2560,2560,150
20241202,144600,2586489680,2555,2560,2560,2555,150
20241202,144500,2586105930,2560,2555,2560,2555,2416
20241202,144400,2579921970,2555,2555,2555,2555,0
20241202,144300,2579921970,2555,2555,2555,2555,527
20241202,144200,2578575485,2560,2560,2560,2560,17
20241202,144100,2578531965,2555,2555,2560,2555,721
20241202,144000,2576688810,2560,2560,2560,2560,5900
20241202,143900,2561584810,2560,2560,2560,2560,1907
20241202,143800,2556702890,2555,2555,2555,2555,0
20241202,143700,2556702890,2555,2555,2555,2555,11
20241202,143600,2556674785,2555,2550,2555,2550,3434
20241202,143500,2547900960,2555,2555,2555,2555,111
20241202,143400,2547617355,2555,2545,2555,2545,304
20241202,143300,2546841635,2550,2550,2550,2550,305
20241202,143200,2546063885,2550,2550,2550,2550,2439
20241202,143100,2539844435,2550,2545,2555,2545,866
20241202,143000,2537637915,2545,2545,2545,2545,90
20241202,142900,2537408865,2545,2545,2545,2545,2
20241202,142800,2537403775,2545,2550,2550,2545,42
20241202,142700,2537296685,2550,2550,2550,2550,101
20241202,142600,2537039135,2550,2550,2550,2550,1780
20241202,142500,2532500135,2550,2550,2550,2550,1
20241202,142400,2532497585,2555,2560,2560,2555,1282
20241202,142300,2529222030,2560,2555,2560,2555,131
20241202,142200,2528886805,2560,2555,2560,2555,1202
20241202,142100,2525815660,2555,2550,2555,2550,223
20241202,142000,2525246990,2545,2550,2550,2545,134
20241202,141900,2524905950,2545,2545,2545,2545,53
20241202,141800,2524771065,2550,2545,2550,2545,80
20241202,141700,2524567115,2545,2545,2545,2545,3011
20241202,141600,2516904120,2550,2550,2550,2550,334
20241202,141500,2516052420,2550,2545,2550,2545,2002
20241202,141400,2510957320,2540,2540,2540,2540,0
20241202,141300,2510957320,2540,2545,2545,2540,504
20241202,141200,2509674660,2545,2545,2545,2545,2
20241202,141100,2509669570,2545,2545,2545,2545,0
20241202,141000,2509669570,2545,2545,2545,2545,20
20241202,140900,2509618670,2545,2545,2545,2545,1000
20241202,140800,2507073670,2545,2545,2545,2545,0
20241202,140700,2507073670,2545,2545,2545,2545,0
20241202,140600,2507073670,2545,2545,2545,2545,177
20241202,140500,2506623205,2540,2540,2540,2540,0
20241202,140400,2506623205,2540,2540,2540,2540,97
20241202,140300,2506376825,2540,2540,2540,2540,0
20241202,140200,2506376825,2540,2540,2540,2540,29
20241202,140100,2506303165,2540,2540,2540,2540,411
20241202,140000,2505259225,2540,2540,2540,2540,88
20241202,135900,2505035705,2540,2540,2540,2540,125
20241202,135800,2504718205,2535,2540,2540,2535,1139
20241202,135700,2501830790,2540,2540,2540,2540,0
20241202,135600,2501830790,2540,2540,2540,2540,3523
20241202,135500,2492882370,2545,2545,2545,2545,0
20241202,135400,2492882370,2545,2550,2550,2545,937
20241202,135300,2490497600,2545,2545,2545,2545,1
20241202,135200,2490495055,2540,2540,2540,2540,753
20241202,135100,2488582435,2540,2540,2540,2540,50
20241202,135000,2488455435,2540,2545,2555,2540,2781
20241202,134900,2481359555,2545,2550,2550,2545,310
20241202,134800,2480570555,2545,2535,2555,2535,1004
20241202,134700,2478011490,2540,2550,2550,2540,509
20241202,134600,2476718610,2550,2550,2550,2550,1
20241202,134500,2476716060,2550,2540,2550,2540,2
20241202,134400,2476710970,2540,2550,2550,2540,10
20241202,134300,2476685520,2545,2555,2555,2545,4867
20241202,134200,2464297235,2555,2550,2555,2550,5000
20241202,134100,2451528295,2535,2545,2545,2535,27
20241202,134000,2451459650,2545,2545,2545,2545,919
20241202,133900,2449120795,2540,2540,2540,2540,445
20241202,133800,2447990495,2545,2545,2545,2545,16
20241202,133700,2447949775,2545,2535,2545,2535,206
20241202,133600,2447426005,2535,2535,2535,2535,298
20241202,133500,2446670575,2540,2540,2540,2540,16
20241202,133400,2446629935,2540,2545,2545,2540,1931
20241202,133300,2441724435,2550,2545,2550,2545,558
20241202,133200,2440301825,2550,2530,2550,2530,11823
20241202,133100,2410353190,2525,2525,2525,2525,0
20241202,133000,2410353190,2525,2525,2525,2525,1236
20241202,132900,2407232290,2520,2520,2520,2520,1
20241202,132800,2407229770,2520,2520,2520,2520,0
20241202,132700,2407229770,2520,2520,2520,2520,0
20241202,132600,2407229770,2520,2520,2520,2520,250
20241202,132500,2406599770,2520,2525,2525,2520,446
20241202,132400,2405475835,2520,2520,2520,2520,0
20241202,132300,2405475835,2520,2520,2520,2520,0
20241202,132200,2405475835,2520,2520,2520,2520,10
20241202,132100,2405450635,2520,2520,2520,2520,558
20241202,132000,2404044475,2515,2515,2515,2515,47
20241202,131900,2403926270,2520,2515,2520,2515,315
20241202,131800,2403132545,2520,2520,2520,2520,419
20241202,131700,2402076665,2520,2520,2520,2520,893
20241202,131600,2399826305,2515,2515,2515,2515,504
20241202,131500,2398558745,2515,2515,2515,2515,0
20241202,131400,2398558745,2515,2515,2515,2515,0
20241202,131300,2398558745,2515,2515,2515,2515,957
20241202,131200,2396151890,2510,2510,2515,2510,903
20241202,131100,2393885185,2515,2515,2515,2515,8
20241202,131000,2393865065,2510,2515,2515,2510,601
20241202,130900,2392355690,2515,2515,2515,2515,208
20241202,130800,2391832570,2515,2515,2515,2515,882
20241202,130700,2389614340,2515,2510,2515,2510,23
20241202,130600,2389556555,2510,2510,2510,2510,397
20241202,130500,2388560085,2510,2510,2510,2510,620
20241202,130400,2387003885,2510,2510,2510,2510,42
20241202,130300,2386898465,2510,2510,2510,2510,1054
20241202,130200,2384252925,2515,2515,2515,2515,3
20241202,130100,2384245380,2515,2520,2520,2515,8
20241202,130000,2384225255,2515,2515,2515,2515,448
20241202,125900,2383098535,2525,2510,2525,2510,1351
20241202,125800,2379707405,2515,2515,2515,2515,5842
20241202,125700,2365014775,2520,2520,2520,2520,0
20241202,125600,2365014775,2520,2520,2520,2520,399
20241202,125500,2364009295,2520,2520,2520,2520,1418
20241202,125400,2360435935,2525,2525,2525,2525,0
20241202,125300,2360435935,2525,2525,2525,2525,0
20241202,125200,2360435935,2525,2525,2525,2525,10
20241202,125100,2360410685,2520,2520,2525,2520,509
20241202,125000,2359125505,2525,2525,2525,2525,49
20241202,124900,2359001780,2525,2525,2525,2525,3
20241202,124800,2358994205,2525,2525,2525,2525,2
20241202,124700,2358989155,2525,2525,2525,2525,39
20241202,124600,2358890680,2525,2525,2525,2525,193
20241202,124500,2358403355,2525,2525,2525,2525,0
20241202,124400,2358403355,2525,2525,2525,2525,1
20241202,124300,2358400830,2525,2525,2525,2525,100
20241202,124200,2358148330,2520,2520,2520,2520,117
20241202,124100,2357853490,2520,2520,2520,2520,200
20241202,124000,2357349490,2520,2520,2520,2520,663
20241202,123900,2355678730,2520,2520,2520,2520,43
20241202,123800,2355570370,2515,2515,2515,2515,646
20241202,123700,2353945680,2515,2520,2520,2515,99
20241202,123600,2353696295,2525,2520,2525,2520,270
20241202,123500,2353015045,2525,2525,2525,2525,89
20241202,123400,2352790320,2520,2520,2530,2520,3284
20241202,123300,2344513305,2515,2520,2520,2515,979
20241202,123200,2342047295,2520,2520,2520,2515,510
20241202,123100,2340764595,2520,2520,2520,2520,6717
20241202,123000,2323837755,2520,2520,2520,2520,1692
20241202,122900,2319573915,2520,2520,2525,2520,157
20241202,122800,2319178265,2525,2525,2525,2525,126
20241202,122700,2318860115,2525,2525,2530,2525,30
20241202,122600,2318784315,2525,2525,2525,2525,41
20241202,122500,2318680790,2525,2525,2525,2525,209
20241202,122400,2318153065,2525,2525,2525,2525,4
20241202,122300,2318142965,2525,2525,2530,2525,39
20241202,122200,2318044485,2525,2525,2525,2525,1500
20241202,122100,2314256985,2530,2530,2530,2530,2
20241202,122000,2314251925,2525,2525,2525,2525,428
20241202,121900,2313171225,2530,2530,2530,2530,0
20241202,121800,2313171225,2530,2530,2530,2530,5
20241202,121700,2313158575,2530,2530,2530,2530,1
20241202,121600,2313156045,2530,2530,2530,2530,100
20241202,121500,2312903045,2530,2530,2530,2530,0
20241202,121400,2312903045,2530,2530,2530,2525,4
20241202,121300,2312892935,2520,2520,2520,2520,0
20241202,121200,2312892935,2520,2520,2520,2520,1329
20241202,121100,2309543855,2520,2530,2530,2520,520
20241202,121000,2308232655,2530,2530,2530,2530,0
20241202,120900,2308232655,2530,2515,2530,2515,1134
20241202,120800,2305363850,2515,2515,2515,2515,501
20241202,120700,2304103835,2530,2520,2530,2515,91
20241202,120600,2303874800,2515,2515,2515,2515,0
20241202,120500,2303874800,2515,2530,2530,2515,22
20241202,120400,2303819265,2515,2515,2515,2515,8000
20241202,120300,2283699265,2520,2520,2520,2520,337
20241202,120200,2282850025,2520,2520,2520,2520,0
20241202,120100,2282850025,2520,2520,2520,2520,2
20241202,120000,2282844985,2520,2520,2520,2520,152
20241202,115900,2282461945,2520,2520,2520,2520,0
20241202,115800,2282461945,2520,2520,2520,2520,0
20241202,115700,2282461945,2520,2520,2520,2520,50
20241202,115600,2282335945,2520,2525,2525,2520,1615
20241202,115500,2278264700,2525,2525,2525,2525,1
20241202,115400,2278262175,2525,2525,2525,2525,0
20241202,115300,2278262175,2525,2525,2525,2525,15000
20241202,115200,2240387175,2525,2525,2525,2525,0
20241202,115100,2240387175,2525,2520,2535,2520,1763
20241202,115000,2235919065,2535,2520,2535,2520,66
20241202,114900,2235752705,2515,2515,2515,2515,0
20241202,114800,2235752705,2515,2515,2515,2515,0
20241202,114700,2235752705,2515,2535,2535,2515,1394
20241202,114600,2232236290,2535,2535,2535,2535,0
20241202,114500,2232236290,2535,2535,2535,2535,0
20241202,114400,2232236290,2535,2535,2540,2535,151
20241202,114300,2231853320,2540,2530,2540,2530,5118
20241202,114200,2218888145,2515,2525,2525,2515,1000
20241202,114100,2216364465,2525,2530,2530,2525,201
20241202,114000,2215855940,2530,2530,2530,2530,0
20241202,113900,2215855940,2530,2530,2535,2525,1202
20241202,113800,2212814380,2530,2530,2530,2530,35
20241202,113700,2212725830,2530,2525,2530,2525,27
20241202,113600,2212657625,2525,2530,2530,2525,1754
20241202,113500,2208220060,2530,2520,2530,2520,945
20241202,113400,2205833770,2525,2525,2525,2525,2605
20241202,113300,2199256145,2520,2520,2525,2520,1018
20241202,113200,2196690760,2525,2525,2525,2525,31
20241202,113100,2196612485,2525,2520,2525,2520,50
20241202,113000,2196486240,2525,2510,2525,2510,1425
20241202,112900,2192888300,2510,2515,2515,2510,1300
20241202,112800,2189625055,2525,2520,2525,2510,16886
20241202,112700,2147151395,2520,2525,2525,2520,10319
20241202,112600,2121145190,2525,2520,2525,2520,106
20241202,112500,2120877545,2520,2520,2520,2520,2898
20241202,112400,2113574585,2525,2525,2525,2525,100
20241202,112300,2113322085,2525,2525,2530,2525,3497
20241202,112200,2104491410,2520,2525,2525,2520,5
20241202,112100,2104478805,2525,2525,2525,2525,9
20241202,112000,2104456080,2525,2525,2530,2520,216
20241202,111900,2103910945,2525,2525,2525,2525,184
20241202,111800,2103446345,2525,2525,2530,2525,1317
20241202,111700,2100120525,2520,2520,2520,2520,509
20241202,111600,2098837845,2520,2515,2520,2515,1234
20241202,111500,2095733330,2510,2510,2510,2510,1
20241202,111400,2095730820,2510,2510,2510,2510,520
20241202,111300,2094425620,2505,2505,2505,2505,132
20241202,111200,2094094960,2505,2500,2505,2500,2032
20241202,111100,2089005050,2495,2495,2495,2495,25
20241202,111000,2088942675,2495,2505,2505,2495,344
20241202,110900,2088083810,2505,2505,2505,2505,11
20241202,110800,2088056255,2505,2495,2505,2495,1539
20241202,110700,2084215450,2495,2495,2495,2495,18
20241202,110600,2084170540,2495,2510,2510,2495,3745
20241202,110500,2074806850,2510,2510,2510,2510,198
20241202,110400,2074309870,2510,2510,2515,2510,3632
20241202,110300,2065182110,2510,2505,2510,2505,5178
20241202,110200,2052197190,2500,2500,2500,2500,1250
20241202,110100,2049072190,2495,2495,2500,2495,309
20241202,110000,2048300495,2495,2495,2495,2495,559
20241202,105900,2046905790,2495,2500,2500,2495,593
20241202,105800,2045426150,2500,2490,2505,2490,15085
20241202,105700,2007743580,2485,2485,2485,2485,0
20241202,105600,2007743580,2485,2480,2490,2480,179
20241202,105500,2007298765,2490,2490,2490,2485,4038
20241202,105400,1997259785,2490,2485,2490,2485,654
20241202,105300,1995634415,2480,2480,2480,2480,1263
20241202,105200,1992502175,2480,2475,2480,2475,521
20241202,105100,1991210595,2480,2470,2480,2470,15
20241202,105000,1991173445,2470,2470,2480,2465,18260
20241202,104900,1946076630,2470,2490,2490,2470,10013
20241202,104800,1921294420,2490,2480,2490,2480,983
20241202,104700,1918856550,2475,2475,2475,2470,2426
20241202,104600,1912854200,2465,2480,2480,2465,17768
20241202,104500,1868917710,2480,2490,2490,2480,31761
20241202,104400,1789906120,2500,2500,2500,2500,1
20241202,104300,1789903620,2495,2495,2495,2495,0
20241202,104200,1789903620,2495,2505,2505,2495,3949
20241202,104100,1780048770,2500,2500,2500,2500,0
20241202,104000,1780048770,2500,2495,2500,2495,7336
20241202,103900,1761730525,2495,2495,2495,2495,0
20241202,103800,1761730525,2495,2490,2495,2485,4103
20241202,103700,1751512060,2490,2485,2490,2485,82
20241202,103600,1751308265,2480,2480,2480,2480,2826
20241202,103500,1744299785,2480,2485,2485,2480,654
20241202,103400,1742674600,2485,2490,2490,2485,754
20241202,103300,1740800425,2490,2490,2490,2490,21
20241202,103200,1740748135,2485,2490,2490,2485,21
20241202,103100,1740695940,2485,2485,2485,2480,115
20241202,103000,1740410670,2485,2485,2485,2480,865
20241202,102900,1738262895,2485,2485,2485,2480,121
20241202,102800,1737962710,2480,2480,2480,2470,553
20241202,102700,1736593390,2480,2485,2485,2475,1321
20241202,102600,1733319700,2480,2475,2485,2470,3804
20241202,102500,1723903290,2480,2490,2490,2480,8741
20241202,102400,1702198030,2490,2485,2490,2485,103
20241202,102300,1701941575,2485,2485,2485,2485,700
20241202,102200,1700202075,2485,2490,2490,2485,438
20241202,102100,1699111610,2490,2490,2490,2490,2099
20241202,102000,1693885100,2490,2490,2490,2485,1437
20241202,101900,1690306975,2490,2500,2500,2490,6619
20241202,101800,1673794480,2500,2500,2505,2495,632
20241202,101700,1672215065,2495,2500,2505,2495,354
20241202,101600,1671330010,2500,2495,2500,2495,2228
20241202,101500,1665766150,2495,2485,2495,2485,5528
20241202,101400,1652004195,2490,2495,2495,2480,1102
20241202,101300,1649259725,2475,2475,2490,2475,22266
20241202,101200,1594028895,2480,2470,2480,2470,9682
20241202,101100,1570041305,2470,2475,2480,2470,561
20241202,101000,1568653765,2480,2480,2480,2475,3285
20241202,100900,1560522265,2480,2485,2485,2480,2684
20241202,100800,1553863385,2485,2480,2485,2480,855
20241202,100700,1551742935,2480,2485,2485,2480,1004
20241202,100600,1549252800,2480,2480,2480,2480,1299
20241202,100500,1546031280,2475,2480,2485,2475,871
20241202,100400,1543873400,2475,2475,2475,2475,85
20241202,100300,1543663025,2475,2475,2475,2475,1573
20241202,100200,1539769850,2480,2485,2490,2470,12814
20241202,100100,1508076610,2485,2475,2485,2475,2115
20241202,100000,1502821845,2485,2480,2485,2470,1383
20241202,095900,1499394845,2480,2465,2480,2465,1073
20241202,095800,1496745860,2465,2480,2485,2465,18074
20241202,095700,1452067575,2480,2485,2485,2480,2541
20241202,095600,1445765385,2475,2495,2500,2475,3210
20241202,095500,1437793035,2485,2500,2500,2485,5699
20241202,095400,1423626770,2500,2495,2500,2490,7948
20241202,095300,1403797075,2495,2485,2505,2485,2255
20241202,095200,1398163085,2485,2470,2490,2470,26807
20241202,095100,1331730445,2470,2480,2480,2470,3079
20241202,095000,1324110820,2480,2505,2505,2475,30707
20241202,094900,1247825660,2505,2495,2505,2495,1628
20241202,094800,1243756185,2490,2490,2495,2490,5723
20241202,094700,1229503415,2495,2490,2495,2490,2270
20241202,094600,1223850865,2490,2495,2495,2490,4093
20241202,094500,1213656790,2495,2500,2500,2490,3050
20241202,094400,1206058340,2490,2500,2500,2490,5438
20241202,094300,1192466405,2500,2500,2500,2490,15240
20241202,094200,1154416405,2500,2520,2520,2500,16585
20241202,094100,1112877075,2500,2520,2520,2500,83891
20241202,094000,902958960,2525,2525,2530,2520,6576
20241202,093900,886359130,2520,2520,2525,2520,1543
20241202,093800,882469770,2520,2525,2525,2520,6805
20241202,093700,865295040,2520,2525,2530,2520,3754
20241202,093600,855811230,2530,2525,2530,2525,3045
20241202,093500,848115140,2525,2525,2530,2525,185
20241202,093400,847647615,2525,2530,2530,2525,2704
20241202,093300,840814020,2530,2530,2535,2530,1209
20241202,093200,837755200,2530,2520,2530,2520,1576
20241202,093100,833772180,2515,2525,2525,2515,4670
20241202,093000,822005580,2525,2530,2530,2520,6866
20241202,092900,804681620,2530,2530,2530,2525,8798
20241202,092800,782466660,2530,2530,2535,2530,7714
20241202,092700,762944240,2535,2520,2540,2520,24959
20241202,092600,699890840,2500,2520,2525,2500,33962
20241202,092500,614758280,2525,2540,2545,2525,10467
20241202,092400,588265245,2535,2520,2545,2520,16221
20241202,092300,547041080,2530,2545,2545,2510,47214
20241202,092200,427866955,2545,2550,2555,2545,570
20241202,092100,426413220,2560,2550,2560,2550,1219
20241202,092000,423303360,2565,2550,2565,2550,4174
20241202,091900,412645645,2550,2550,2560,2550,598
20241202,091800,411119865,2555,2555,2565,2540,17978
20241202,091700,365297655,2555,2565,2565,2555,6495
20241202,091600,348689695,2565,2570,2575,2565,1458
20241202,091500,344948805,2570,2570,2570,2565,3889
20241202,091400,334967945,2570,2575,2575,2565,439
20241202,091300,333839755,2555,2565,2575,2555,19017
20241202,091200,285136970,2565,2575,2575,2565,13321
20241202,091100,250897090,2580,2585,2590,2580,3852
20241202,091000,240957040,2590,2600,2600,2580,7125
20241202,090900,222497560,2605,2600,2615,2600,10520
20241202,090800,195142345,2600,2610,2610,2600,2084
20241202,090700,189709530,2615,2600,2615,2600,5539
20241202,090600,175246435,2600,2620,2630,2595,12295
20241202,090500,143168660,2620,2610,2630,2605,7973
20241202,090400,122360460,2610,2610,2630,2610,9751
20241202,090300,96897160,2610,2640,2640,2610,8469
20241202,090200,74686350,2630,2650,2655,2630,6008
20241202,090100,58866010,2640,2645,2650,2640,7122
20241202,090000,40014810,2635,2610,2645,2610,15271