stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,7534852105,2340,2340,2340,2340,65103
20241205,183300,7534852105,2340,2340,2340,2340,0
20241205,183200,7534852105,2340,2340,2340,2340,0
20241205,183100,7534852105,2340,2340,2340,2340,0
20241205,183000,7534852105,2340,2340,2340,2340,0
20241205,182900,7534852105,2340,2340,2340,2340,0
20241205,182800,7534852105,2340,2340,2340,2340,0
20241205,182700,7534852105,2340,2340,2340,2340,0
20241205,182600,7534852105,2340,2340,2340,2340,0
20241205,182500,7534852105,2340,2340,2340,2340,0
20241205,182400,7534852105,2340,2340,2340,2340,0
20241205,182300,7534852105,2340,2340,2340,2340,0
20241205,182200,7534852105,2340,2340,2340,2340,0
20241205,182100,7534852105,2340,2340,2340,2340,0
20241205,182000,7534852105,2340,2340,2340,2340,0
20241205,181900,7534852105,2340,2340,2340,2340,0
20241205,181800,7534852105,2340,2340,2340,2340,0
20241205,181700,7534852105,2340,2340,2340,2340,0
20241205,181600,7534852105,2340,2340,2340,2340,0
20241205,181500,7534852105,2340,2340,2340,2340,0
20241205,181400,7534852105,2340,2340,2340,2340,0
20241205,181300,7534852105,2340,2340,2340,2340,0
20241205,181200,7534852105,2340,2340,2340,2340,0
20241205,181100,7534852105,2340,2340,2340,2340,0
20241205,181000,7534852105,2340,2340,2340,2340,0
20241205,180900,7534852105,2340,2340,2340,2340,0
20241205,180800,7534852105,2340,2340,2340,2340,0
20241205,180700,7534852105,2340,2340,2340,2340,0
20241205,180600,7534852105,2340,2340,2340,2340,0
20241205,180500,7534852105,2340,2340,2340,2340,0
20241205,180400,7534852105,2340,2340,2340,2340,65103
20241205,180300,7534852105,2340,2340,2340,2340,0
20241205,180200,7534852105,2340,2340,2340,2340,0
20241205,180100,7534852105,2340,2340,2340,2340,0
20241205,180000,7534852105,2340,2340,2340,2340,0
20241205,175900,7534852105,2340,2340,2340,2340,0
20241205,175800,7534852105,2340,2340,2340,2340,0
20241205,175700,7534852105,2340,2340,2340,2340,0
20241205,175600,7534852105,2340,2340,2340,2340,0
20241205,175500,7534852105,2340,2340,2340,2340,0
20241205,175400,7534852105,2340,2340,2340,2340,0
20241205,175300,7534852105,2340,2340,2340,2340,0
20241205,175200,7534852105,2340,2340,2340,2340,0
20241205,175100,7534852105,2340,2340,2340,2340,0
20241205,175000,7534852105,2340,2340,2340,2340,0
20241205,174900,7534852105,2340,2340,2340,2340,0
20241205,174800,7534852105,2340,2340,2340,2340,0
20241205,174700,7534852105,2340,2340,2340,2340,0
20241205,174600,7534852105,2340,2340,2340,2340,0
20241205,174500,7534852105,2340,2340,2340,2340,0
20241205,174400,7534852105,2340,2340,2340,2340,0
20241205,174300,7534852105,2340,2340,2340,2340,0
20241205,174200,7534852105,2340,2340,2340,2340,0
20241205,174100,7534852105,2340,2340,2340,2340,0
20241205,174000,7534852105,2340,2340,2340,2340,0
20241205,173900,7534852105,2340,2340,2340,2340,0
20241205,173800,7534852105,2340,2340,2340,2340,0
20241205,173700,7534852105,2340,2340,2340,2340,0
20241205,173600,7534852105,2340,2340,2340,2340,0
20241205,173500,7534852105,2340,2340,2340,2340,0
20241205,173400,7534852105,2340,2340,2340,2340,65103
20241205,173300,7534852105,2340,2340,2340,2340,0
20241205,173200,7534852105,2340,2340,2340,2340,0
20241205,173100,7534852105,2340,2340,2340,2340,0
20241205,173000,7534852105,2340,2340,2340,2340,0
20241205,172900,7534852105,2340,2340,2340,2340,0
20241205,172800,7534852105,2340,2340,2340,2340,0
20241205,172700,7534852105,2340,2340,2340,2340,0
20241205,172600,7534852105,2340,2340,2340,2340,0
20241205,172500,7534852105,2340,2340,2340,2340,0
20241205,172400,7534852105,2340,2340,2340,2340,0
20241205,172300,7534852105,2340,2340,2340,2340,0
20241205,172200,7534852105,2340,2340,2340,2340,0
20241205,172100,7534852105,2340,2340,2340,2340,0
20241205,172000,7534852105,2340,2340,2340,2340,0
20241205,171900,7534852105,2340,2340,2340,2340,0
20241205,171800,7534852105,2340,2340,2340,2340,0
20241205,171700,7534852105,2340,2340,2340,2340,0
20241205,171600,7534852105,2340,2340,2340,2340,0
20241205,171500,7534852105,2340,2340,2340,2340,0
20241205,171400,7534852105,2340,2340,2340,2340,0
20241205,171300,7534852105,2340,2340,2340,2340,0
20241205,171200,7534852105,2340,2340,2340,2340,0
20241205,171100,7534852105,2340,2340,2340,2340,0
20241205,171000,7534852105,2340,2340,2340,2340,0
20241205,170900,7534852105,2340,2340,2340,2340,0
20241205,170800,7534852105,2340,2340,2340,2340,0
20241205,170700,7534852105,2340,2340,2340,2340,0
20241205,170600,7534852105,2340,2340,2340,2340,0
20241205,170500,7534852105,2340,2340,2340,2340,0
20241205,170400,7534852105,2340,2340,2340,2340,65103
20241205,170300,7534852105,2340,2340,2340,2340,0
20241205,170200,7534852105,2340,2340,2340,2340,0
20241205,170100,7534852105,2340,2340,2340,2340,0
20241205,170000,7534852105,2340,2340,2340,2340,0
20241205,165900,7534852105,2340,2340,2340,2340,0
20241205,165800,7534852105,2340,2340,2340,2340,0
20241205,165700,7534852105,2340,2340,2340,2340,0
20241205,165600,7534852105,2340,2340,2340,2340,0
20241205,165500,7534852105,2340,2340,2340,2340,0
20241205,165400,7534852105,2340,2340,2340,2340,0
20241205,165300,7534852105,2340,2340,2340,2340,0
20241205,165200,7534852105,2340,2340,2340,2340,0
20241205,165100,7534852105,2340,2340,2340,2340,0
20241205,165000,7534852105,2340,2340,2340,2340,0
20241205,164900,7534852105,2340,2340,2340,2340,0
20241205,164800,7534852105,2340,2340,2340,2340,0
20241205,164700,7534852105,2340,2340,2340,2340,0
20241205,164600,7534852105,2340,2340,2340,2340,0
20241205,164500,7534852105,2340,2340,2340,2340,0
20241205,164400,7534852105,2340,2340,2340,2340,0
20241205,164300,7534852105,2340,2340,2340,2340,0
20241205,164200,7534852105,2340,2340,2340,2340,0
20241205,164100,7534852105,2340,2340,2340,2340,0
20241205,164000,7534852105,2340,2340,2340,2340,0
20241205,163900,7534852105,2340,2340,2340,2340,0
20241205,163800,7534852105,2340,2340,2340,2340,0
20241205,163700,7534852105,2340,2340,2340,2340,0
20241205,163600,7534852105,2340,2340,2340,2340,0
20241205,163500,7534852105,2340,2340,2340,2340,0
20241205,163400,7534852105,2340,2340,2340,2340,65103
20241205,163300,7534852105,2340,2340,2340,2340,0
20241205,163200,7534852105,2340,2340,2340,2340,0
20241205,163100,7534852105,2340,2340,2340,2340,0
20241205,163000,7534852105,2340,2340,2340,2340,0
20241205,162900,7534852105,2340,2340,2340,2340,0
20241205,162800,7534852105,2340,2340,2340,2340,0
20241205,162700,7534852105,2340,2340,2340,2340,0
20241205,162600,7534852105,2340,2340,2340,2340,0
20241205,162500,7534852105,2340,2340,2340,2340,0
20241205,162400,7534852105,2340,2340,2340,2340,0
20241205,162300,7534852105,2340,2340,2340,2340,0
20241205,162200,7534852105,2340,2340,2340,2340,0
20241205,162100,7534852105,2340,2340,2340,2340,0
20241205,162000,7534852105,2340,2340,2340,2340,0
20241205,161900,7534852105,2340,2340,2340,2340,0
20241205,161800,7534852105,2340,2340,2340,2340,0
20241205,161700,7534852105,2340,2340,2340,2340,0
20241205,161600,7534852105,2340,2340,2340,2340,0
20241205,161500,7534852105,2340,2340,2340,2340,0
20241205,161400,7534852105,2340,2340,2340,2340,0
20241205,161300,7534852105,2340,2340,2340,2340,0
20241205,161200,7534852105,2340,2340,2340,2340,0
20241205,161100,7534852105,2340,2340,2340,2340,0
20241205,161000,7534852105,2340,2340,2340,2340,0
20241205,160900,7534852105,2340,2340,2340,2340,0
20241205,160800,7534852105,2340,2340,2340,2340,0
20241205,160700,7534852105,2340,2340,2340,2340,0
20241205,160600,7534852105,2340,2340,2340,2340,0
20241205,160500,7534852105,2340,2340,2340,2340,0
20241205,160400,7534852105,2340,2340,2340,2340,65103
20241205,160300,7534852105,2340,2340,2340,2340,0
20241205,160200,7534852105,2340,2340,2340,2340,0
20241205,160100,7534852105,2340,2340,2340,2340,0
20241205,160000,7534852105,2340,2340,2340,2340,0
20241205,155900,7534852105,2340,2340,2340,2340,0
20241205,155800,7534852105,2340,2340,2340,2340,0
20241205,155700,7534852105,2340,2340,2340,2340,0
20241205,155600,7534852105,2340,2340,2340,2340,0
20241205,155500,7534852105,2340,2340,2340,2340,0
20241205,155400,7534852105,2340,2340,2340,2340,0
20241205,155300,7534852105,2340,2340,2340,2340,0
20241205,155200,7534852105,2340,2340,2340,2340,0
20241205,155100,7534852105,2340,2340,2340,2340,0
20241205,155000,7534852105,2340,2340,2340,2340,0
20241205,154900,7534852105,2340,2340,2340,2340,0
20241205,154800,7534852105,2340,2340,2340,2340,0
20241205,154700,7534852105,2340,2340,2340,2340,0
20241205,154600,7534852105,2340,2340,2340,2340,0
20241205,154500,7534852105,2340,2340,2340,2340,0
20241205,154400,7534852105,2340,2340,2340,2340,0
20241205,154300,7534852105,2340,2340,2340,2340,0
20241205,154200,7534852105,2340,2340,2340,2340,0
20241205,154100,7534852105,2340,2340,2340,2340,0
20241205,154000,7534852105,2340,2340,2340,2340,0
20241205,153900,7534852105,2340,2340,2340,2340,0
20241205,153800,7534852105,2340,2340,2340,2340,0
20241205,153700,7534852105,2340,2340,2340,2340,0
20241205,153600,7534852105,2340,2340,2340,2340,0
20241205,153500,7534852105,2340,2340,2340,2340,0
20241205,153400,7534852105,2340,2340,2340,2340,65103
20241205,153300,7534852105,2340,2340,2340,2340,0
20241205,153200,7534852105,2340,2340,2340,2340,0
20241205,153100,7534852105,2340,2340,2340,2340,0
20241205,153000,7534852105,2340,2340,2340,2340,65103
20241205,152900,7382511085,2350,2350,2350,2350,0
20241205,152800,7382511085,2350,2350,2350,2350,0
20241205,152700,7382511085,2350,2350,2350,2350,0
20241205,152600,7382511085,2350,2350,2350,2350,0
20241205,152500,7382511085,2350,2350,2350,2350,0
20241205,152400,7382511085,2350,2350,2350,2350,0
20241205,152300,7382511085,2350,2350,2350,2350,0
20241205,152200,7382511085,2350,2350,2350,2350,0
20241205,152100,7382511085,2350,2350,2350,2350,0
20241205,152000,7382511085,2350,2350,2350,2350,0
20241205,151900,7382511085,2350,2365,2370,2350,66780
20241205,151800,7225202590,2370,2365,2370,2365,1753
20241205,151700,7221056735,2370,2370,2370,2360,5312
20241205,151600,7208508690,2370,2365,2370,2365,7411
20241205,151500,7190972130,2365,2365,2365,2360,13417
20241205,151400,7159290925,2365,2370,2370,2365,1272
20241205,151300,7156282535,2365,2365,2370,2365,1971
20241205,151200,7151621095,2365,2365,2370,2365,3275
20241205,151100,7143875595,2365,2370,2370,2365,9541
20241205,151000,7121299105,2370,2375,2375,2370,401
20241205,150900,7120347405,2375,2370,2375,2370,2253
20241205,150800,7114996855,2370,2370,2370,2370,2129
20241205,150700,7109951125,2370,2370,2370,2370,3059
20241205,150600,7102701295,2375,2375,2380,2375,1143
20241205,150500,7099986615,2370,2370,2370,2365,3029
20241205,150400,7092808025,2365,2365,2370,2365,5872
20241205,150300,7078907955,2365,2365,2365,2365,1
20241205,150200,7078905590,2365,2370,2370,2365,3715
20241205,150100,7070111635,2370,2375,2375,2370,1187
20241205,150000,7067295900,2375,2375,2375,2375,50
20241205,145900,7067177150,2365,2365,2365,2365,0
20241205,145800,7067177150,2365,2365,2365,2365,2101
20241205,145700,7062208285,2365,2370,2370,2365,2907
20241205,145600,7055324830,2370,2370,2370,2370,863
20241205,145500,7053279520,2370,2370,2370,2370,8246
20241205,145400,7033736500,2370,2370,2370,2370,4866
20241205,145300,7022204080,2370,2370,2375,2370,4661
20241205,145200,7011157010,2370,2375,2375,2370,2134
20241205,145100,7006097235,2375,2370,2375,2370,3495
20241205,145000,6997801345,2370,2370,2375,2370,4927
20241205,144900,6986124105,2365,2365,2365,2360,2871
20241205,144800,6979334875,2365,2365,2365,2365,1205
20241205,144700,6976485050,2365,2370,2370,2365,2471
20241205,144600,6970640360,2370,2365,2375,2365,1728
20241205,144500,6966543500,2365,2365,2370,2365,6235
20241205,144400,6951776710,2360,2365,2365,2360,1498
20241205,144300,6948233945,2365,2365,2365,2365,173
20241205,144200,6947824800,2365,2360,2365,2360,277
20241205,144100,6947169745,2360,2365,2365,2360,3041
20241205,144000,6939979475,2365,2365,2365,2360,5344
20241205,143900,6927344325,2370,2370,2370,2365,416
20241205,143800,6926360405,2365,2365,2370,2360,3026
20241205,143700,6919204480,2370,2370,2370,2370,1
20241205,143600,6919202110,2370,2360,2370,2360,854
20241205,143500,6917182135,2360,2370,2370,2360,3120
20241205,143400,6909818435,2370,2365,2370,2360,11604
20241205,143300,6882424350,2365,2365,2365,2365,4279
20241205,143200,6872304515,2365,2370,2370,2365,21034
20241205,143100,6822556450,2370,2370,2370,2370,2378
20241205,143000,6816920590,2370,2375,2375,2370,23358
20241205,142900,6761545440,2375,2375,2375,2375,0
20241205,142800,6761545440,2375,2375,2375,2375,0
20241205,142700,6761545440,2375,2380,2380,2375,849
20241205,142600,6759527395,2380,2375,2380,2375,3655
20241205,142500,6750846335,2375,2380,2380,2375,482
20241205,142400,6749701580,2375,2375,2375,2370,1912
20241205,142300,6745160585,2380,2380,2380,2380,1398
20241205,142200,6741833345,2380,2380,2380,2380,4607
20241205,142100,6730868685,2375,2380,2380,2375,112
20241205,142000,6730602130,2380,2380,2380,2380,1803
20241205,141900,6726310990,2380,2380,2380,2380,2200
20241205,141800,6721074990,2385,2385,2385,2385,50
20241205,141700,6720955740,2385,2390,2390,2385,2529
20241205,141600,6714923005,2390,2390,2390,2390,96
20241205,141500,6714693565,2390,2390,2390,2390,2093
20241205,141400,6709691295,2390,2390,2390,2390,20
20241205,141300,6709643495,2385,2385,2385,2385,5
20241205,141200,6709631570,2385,2385,2385,2385,25
20241205,141100,6709571945,2390,2390,2390,2390,650
20241205,141000,6708018445,2395,2395,2395,2375,35736
20241205,140900,6623046145,2395,2385,2395,2385,295
20241205,140800,6622341920,2385,2385,2385,2385,0
20241205,140700,6622341920,2385,2385,2385,2385,52
20241205,140600,6622217900,2385,2385,2385,2385,1
20241205,140500,6622215515,2385,2395,2395,2385,1856
20241205,140400,6617786395,2390,2390,2390,2390,798
20241205,140300,6615879175,2390,2395,2395,2390,3944
20241205,140200,6606443015,2390,2395,2395,2390,11
20241205,140100,6606416690,2405,2405,2405,2405,0
20241205,140000,6606416690,2405,2405,2405,2405,0
20241205,135900,6606416690,2405,2405,2405,2400,1479
20241205,135800,6602866750,2390,2400,2405,2390,2962
20241205,135700,6595757955,2405,2405,2405,2405,1363
20241205,135600,6592479940,2405,2400,2405,2400,3707
20241205,135500,6583581295,2400,2405,2405,2400,101
20241205,135400,6583338605,2405,2400,2405,2400,2034
20241205,135300,6578446885,2400,2395,2400,2395,5996
20241205,135200,6564061205,2395,2395,2395,2395,1407
20241205,135100,6560691440,2395,2395,2395,2395,7
20241205,135000,6560674675,2395,2390,2395,2390,2397
20241205,134900,6554945625,2395,2395,2395,2390,1102
20241205,134800,6552306375,2395,2395,2395,2395,474
20241205,134700,6551171145,2400,2400,2400,2400,281
20241205,134600,6550496745,2405,2405,2405,2405,0
20241205,134500,6550496745,2405,2405,2405,2405,1935
20241205,134400,6545843070,2400,2395,2400,2390,3307
20241205,134300,6537924975,2390,2385,2390,2385,957
20241205,134200,6535637760,2385,2390,2390,2385,562
20241205,134100,6534296080,2390,2390,2390,2390,3192
20241205,134000,6526667200,2390,2385,2390,2380,107
20241205,133900,6526412000,2380,2390,2390,2380,20000
20241205,133800,6478798475,2385,2385,2385,2385,26
20241205,133700,6478736465,2385,2395,2395,2385,8906
20241205,133600,6457494300,2395,2390,2395,2390,314
20241205,133500,6456743550,2385,2385,2385,2385,0
20241205,133400,6456743550,2385,2385,2385,2385,30
20241205,133300,6456672000,2385,2405,2405,2385,36
20241205,133200,6456585565,2405,2400,2405,2400,164
20241205,133100,6456191660,2405,2405,2405,2405,0
20241205,133000,6456191660,2405,2385,2405,2385,995
20241205,132900,6453818520,2385,2400,2400,2385,20000
20241205,132800,6406057335,2400,2390,2405,2390,2846
20241205,132700,6399226285,2390,2395,2400,2390,1915
20241205,132600,6394647785,2395,2395,2395,2395,302
20241205,132500,6393924495,2400,2395,2400,2385,630
20241205,132400,6392415050,2385,2395,2395,2385,227
20241205,132300,6391871395,2385,2385,2385,2385,2020
20241205,132200,6387053695,2385,2390,2395,2385,408
20241205,132100,6386078990,2385,2385,2385,2385,2200
20241205,132000,6380831990,2385,2390,2390,2385,2931
20241205,131900,6373838805,2385,2385,2385,2385,0
20241205,131800,6373838805,2385,2385,2385,2385,1150
20241205,131700,6371096055,2385,2385,2385,2385,0
20241205,131600,6371096055,2385,2385,2385,2385,200
20241205,131500,6370619055,2385,2385,2385,2385,0
20241205,131400,6370619055,2385,2390,2390,2385,1529
20241205,131300,6366971485,2395,2395,2395,2395,1755
20241205,131200,6362768260,2400,2400,2400,2395,3457
20241205,131100,6354486890,2400,2405,2405,2400,194
20241205,131000,6354021075,2400,2400,2400,2400,0
20241205,130900,6354021075,2400,2405,2405,2400,2523
20241205,130800,6347956210,2410,2405,2410,2405,1348
20241205,130700,6344713660,2405,2405,2405,2400,1503
20241205,130600,6341103995,2400,2400,2400,2400,7
20241205,130500,6341087195,2400,2405,2405,2400,98
20241205,130400,6340851935,2410,2410,2410,2400,2549
20241205,130300,6334711355,2410,2405,2410,2400,12195
20241205,130200,6305333200,2405,2395,2410,2390,16099
20241205,130100,6266689695,2385,2390,2395,2385,507
20241205,130000,6265477940,2385,2395,2395,2385,1007
20241205,125900,6263073725,2395,2390,2395,2390,372
20241205,125800,6262184235,2390,2390,2390,2390,53
20241205,125700,6262057565,2390,2390,2390,2390,1204
20241205,125600,6259180005,2385,2380,2385,2380,3155
20241205,125500,6251656075,2385,2380,2385,2375,1195
20241205,125400,6248814570,2385,2385,2385,2380,2312
20241205,125300,6243311975,2380,2380,2385,2380,1415
20241205,125200,6239944230,2380,2380,2380,2380,1069
20241205,125100,6237400010,2380,2385,2385,2380,234
20241205,125000,6236842470,2385,2385,2385,2380,212
20241205,124900,6236337360,2385,2380,2385,2380,12639
20241205,124800,6206256490,2380,2370,2380,2370,6271
20241205,124700,6191377250,2375,2375,2375,2375,167
20241205,124600,6190980625,2375,2370,2375,2370,255
20241205,124500,6190375275,2370,2375,2375,2370,21294
20241205,124400,6139847200,2380,2380,2380,2375,909
20241205,124300,6137685770,2380,2375,2380,2375,442
20241205,124200,6136633905,2380,2385,2385,2380,1669
20241205,124100,6132661610,2385,2385,2385,2385,1
20241205,124000,6132659225,2380,2380,2385,2380,77
20241205,123900,6132475690,2380,2375,2385,2375,3272
20241205,123800,6124690455,2370,2375,2380,2370,3869
20241205,123700,6115496190,2375,2380,2380,2375,11828
20241205,123600,6087404435,2380,2375,2385,2375,379
20241205,123500,6086502420,2375,2380,2380,2375,6289
20241205,123400,6071538725,2385,2390,2390,2385,3589
20241205,123300,6062976450,2390,2390,2390,2390,100
20241205,123200,6062737450,2385,2385,2390,2380,10213
20241205,123100,6038406965,2385,2385,2385,2385,2183
20241205,123000,6033200510,2385,2385,2390,2385,719
20241205,122900,6031485690,2385,2385,2385,2385,72
20241205,122800,6031313970,2380,2380,2380,2380,1
20241205,122700,6031311590,2385,2380,2385,2380,2
20241205,122600,6031306825,2380,2385,2385,2380,6878
20241205,122500,6014932185,2385,2385,2385,2385,5346
20241205,122400,6002181975,2385,2385,2385,2385,14262
20241205,122300,5968167105,2385,2385,2385,2385,0
20241205,122200,5968167105,2385,2385,2385,2385,0
20241205,122100,5968167105,2385,2385,2385,2385,300
20241205,122000,5967451605,2385,2390,2390,2385,1908
20241205,121900,5962895025,2395,2390,2395,2390,728
20241205,121800,5961155090,2395,2395,2395,2390,155
20241205,121700,5960784615,2390,2390,2390,2390,679
20241205,121600,5959161805,2385,2390,2390,2385,201
20241205,121500,5958682165,2390,2395,2395,2390,381
20241205,121400,5957771520,2395,2395,2395,2395,2
20241205,121300,5957766730,2385,2390,2390,2385,200
20241205,121200,5957289295,2395,2390,2395,2390,1532
20241205,121100,5953626155,2395,2390,2395,2390,1732
20241205,121000,5949482375,2390,2390,2390,2390,217
20241205,120900,5948963745,2395,2395,2395,2390,804
20241205,120800,5947042165,2385,2385,2385,2385,4000
20241205,120700,5937502165,2385,2390,2390,2385,4047
20241205,120600,5927850055,2385,2395,2395,2385,4092
20241205,120500,5918069715,2395,2395,2395,2395,252
20241205,120400,5917466175,2385,2395,2395,2385,4145
20241205,120300,5907579075,2395,2390,2395,2390,3888
20241205,120200,5898277740,2390,2395,2395,2390,516
20241205,120100,5897044470,2395,2395,2395,2395,3014
20241205,120000,5889825940,2395,2390,2395,2390,1876
20241205,115900,5885341250,2395,2390,2395,2390,522
20241205,115800,5884092565,2400,2400,2400,2400,542
20241205,115700,5882791765,2400,2385,2400,2385,4001
20241205,115600,5873249365,2390,2390,2390,2390,1018
20241205,115500,5870816345,2390,2400,2400,2390,5116
20241205,115400,5858588520,2400,2395,2400,2390,6217
20241205,115300,5843678800,2395,2390,2395,2385,2275
20241205,115200,5838249450,2390,2390,2390,2390,634
20241205,115100,5836734190,2390,2395,2395,2390,2755
20241205,115000,5830139285,2395,2395,2395,2395,275
20241205,114900,5829480660,2385,2395,2395,2385,80
20241205,114800,5829289070,2390,2385,2390,2380,1009
20241205,114700,5826884230,2390,2380,2390,2380,5284
20241205,114600,5814293470,2380,2380,2380,2380,2702
20241205,114500,5807862710,2380,2390,2390,2380,13352
20241205,114400,5776071530,2380,2390,2395,2380,5854
20241205,114300,5762088465,2380,2380,2380,2380,2303
20241205,114200,5756607325,2380,2390,2395,2380,1003
20241205,114100,5754210170,2390,2385,2390,2380,1156
20241205,114000,5751453105,2385,2375,2385,2375,4297
20241205,113900,5741226255,2375,2385,2385,2375,6489
20241205,113800,5725778725,2390,2380,2390,2370,9715
20241205,113700,5702655165,2375,2375,2375,2370,2726
20241205,113600,5696182165,2380,2380,2380,2380,122
20241205,113500,5695891805,2380,2380,2380,2380,13
20241205,113400,5695860865,2380,2385,2390,2375,12538
20241205,113300,5666061510,2385,2385,2385,2385,60
20241205,113200,5665918410,2375,2380,2385,2375,4070
20241205,113100,5656252035,2385,2380,2385,2375,1054
20241205,113000,5653743505,2385,2385,2385,2380,26
20241205,112900,5653681500,2390,2385,2390,2380,850
20241205,112800,5651655455,2375,2385,2385,2375,1017
20241205,112700,5649229985,2375,2390,2390,2375,5315
20241205,112600,5636602345,2375,2380,2395,2375,9503
20241205,112500,5613965595,2390,2390,2395,2390,8045
20241205,112400,5594708375,2390,2385,2390,2385,551
20241205,112300,5593393985,2385,2380,2385,2380,796
20241205,112200,5591496505,2380,2380,2380,2380,41
20241205,112100,5591398925,2380,2380,2380,2380,16
20241205,112000,5591360845,2370,2375,2385,2370,5969
20241205,111900,5577209790,2375,2375,2375,2370,1073
20241205,111800,5574666280,2370,2370,2370,2370,11469
20241205,111700,5547484750,2375,2375,2375,2375,2763
20241205,111600,5540922625,2375,2375,2375,2375,37
20241205,111500,5540834750,2375,2370,2375,2370,2940
20241205,111400,5533866310,2370,2385,2385,2365,21023
20241205,111300,5484029525,2385,2380,2385,2380,2106
20241205,111200,5479017215,2385,2385,2385,2375,2725
20241205,111100,5472539600,2385,2375,2385,2375,1701
20241205,111000,5468499585,2375,2375,2375,2370,2495
20241205,110900,5462583435,2370,2380,2380,2370,7342
20241205,110800,5445157740,2390,2375,2390,2375,931
20241205,110700,5442944585,2395,2395,2395,2395,0
20241205,110600,5442944585,2395,2380,2395,2375,4945
20241205,110500,5431193080,2390,2395,2395,2390,10
20241205,110400,5431169140,2395,2380,2400,2370,14701
20241205,110300,5396237510,2380,2385,2400,2380,5944
20241205,110200,5382063080,2395,2395,2395,2390,5005
20241205,110100,5370095180,2395,2400,2400,2395,562
20241205,110000,5368749180,2400,2405,2410,2395,4462
20241205,105900,5358062195,2410,2400,2410,2395,1948
20241205,105800,5353386770,2400,2405,2405,2400,8454
20241205,105700,5333095270,2405,2400,2405,2400,838
20241205,105600,5331080325,2405,2400,2405,2395,7009
20241205,105500,5314258965,2400,2405,2405,2400,1043
20241205,105400,5311753350,2405,2400,2410,2400,768
20241205,105300,5309906410,2395,2410,2410,2395,362
20241205,105200,5309037615,2395,2410,2415,2395,15503
20241205,105100,5271868920,2410,2410,2410,2410,1
20241205,105000,5271866510,2400,2410,2410,2400,6195
20241205,104900,5256976450,2405,2405,2415,2405,1079
20241205,104800,5254378445,2400,2410,2420,2400,4735
20241205,104700,5242977680,2410,2410,2410,2405,820
20241205,104600,5241005515,2405,2395,2405,2395,1111
20241205,104500,5238333570,2405,2395,2405,2390,1865
20241205,104400,5233873375,2390,2405,2405,2390,24275
20241205,104300,5175762735,2400,2405,2410,2400,2350
20241205,104200,5170109305,2405,2405,2410,2405,1106
20241205,104100,5167447295,2405,2410,2410,2400,1432
20241205,104000,5164010345,2410,2415,2415,2410,4
20241205,103900,5164000690,2400,2405,2405,2400,151
20241205,103800,5163638280,2405,2405,2415,2405,2710
20241205,103700,5157113900,2405,2415,2420,2405,5770
20241205,103600,5143206510,2420,2420,2420,2415,845
20241205,103500,5141163220,2415,2420,2420,2415,1601
20241205,103400,5137296740,2420,2410,2425,2405,11634
20241205,103300,5109176655,2410,2410,2415,2400,6507
20241205,103200,5093526905,2405,2410,2415,2405,8661
20241205,103100,5072679120,2415,2400,2415,2400,4255
20241205,103000,5062435725,2400,2400,2405,2400,2534
20241205,102900,5056353125,2405,2405,2405,2395,2454
20241205,102800,5050467565,2405,2395,2405,2395,4678
20241205,102700,5039241855,2395,2390,2395,2390,1605
20241205,102600,5035401380,2390,2390,2395,2390,441
20241205,102500,5034346860,2385,2390,2395,2385,7737
20241205,102400,5015847810,2395,2395,2395,2390,3212
20241205,102300,5008170070,2390,2390,2390,2390,3751
20241205,102200,4999205180,2390,2390,2390,2385,2102
20241205,102100,4994188725,2390,2390,2390,2385,9640
20241205,102000,4971149165,2395,2385,2395,2385,9236
20241205,101900,4949068345,2385,2385,2390,2385,4248
20241205,101800,4938936365,2385,2380,2385,2375,2625
20241205,101700,4932687155,2380,2380,2380,2375,3515
20241205,101600,4924327540,2380,2370,2380,2370,4844
20241205,101500,4912808130,2375,2365,2375,2360,7932
20241205,101400,4894056400,2370,2355,2370,2350,57560
20241205,101300,4758591725,2360,2360,2370,2355,12555
20241205,101200,4729005550,2360,2360,2365,2360,14891
20241205,101100,4693816425,2360,2360,2365,2350,24820
20241205,101000,4635361085,2365,2365,2365,2355,6509
20241205,100900,4620003610,2365,2365,2365,2350,13983
20241205,100800,4587027435,2365,2360,2370,2360,4961
20241205,100700,4575290030,2360,2370,2370,2350,72512
20241205,100600,4404642475,2370,2370,2370,2365,1660
20241205,100500,4400709010,2365,2380,2380,2365,2201
20241205,100400,4395493485,2380,2375,2380,2365,6831
20241205,100300,4379294945,2375,2370,2380,2365,10828
20241205,100200,4353633520,2370,2375,2380,2370,51041
20241205,100100,4232575320,2375,2365,2380,2360,9986
20241205,100000,4208937610,2365,2370,2370,2355,13363
20241205,095900,4177411395,2365,2370,2370,2360,14368
20241205,095800,4143424625,2360,2365,2365,2350,30707
20241205,095700,4070980660,2365,2370,2375,2360,34411
20241205,095600,3989600620,2370,2395,2400,2370,83402
20241205,095500,3791345025,2395,2395,2400,2390,4263
20241205,095400,3781120390,2395,2395,2395,2385,7146
20241205,095300,3764041070,2395,2390,2395,2380,20976
20241205,095200,3714016140,2390,2395,2415,2390,27083
20241205,095100,3649282060,2420,2415,2420,2385,37360
20241205,095000,3559599390,2415,2420,2425,2415,5147
20241205,094900,3547166380,2420,2415,2420,2415,4518
20241205,094800,3536241595,2415,2405,2415,2405,4269
20241205,094700,3525950300,2405,2410,2415,2405,10809
20241205,094600,3499916615,2415,2415,2420,2405,8010
20241205,094500,3480589265,2415,2410,2415,2400,3526
20241205,094400,3472115440,2405,2405,2405,2395,6119
20241205,094300,3457432335,2400,2410,2415,2395,9771
20241205,094200,3433947690,2410,2405,2415,2400,12270
20241205,094100,3404409070,2410,2405,2410,2400,11283
20241205,094000,3377309735,2400,2410,2415,2400,15595
20241205,093900,3339829965,2410,2415,2415,2405,11434
20241205,093800,3312228750,2415,2410,2415,2390,32244
20241205,093700,3234886870,2415,2415,2420,2410,3445
20241205,093600,3226575050,2415,2410,2415,2410,6338
20241205,093500,3211296885,2410,2410,2415,2400,27566
20241205,093400,3145052280,2410,2415,2415,2405,5435
20241205,093300,3131958625,2420,2410,2430,2410,7368
20241205,093200,3114138535,2410,2420,2420,2400,12607
20241205,093100,3083786545,2425,2415,2425,2415,8886
20241205,093000,3062260790,2415,2415,2415,2380,106616
20241205,092900,2806896845,2415,2415,2425,2395,21048
20241205,092800,2756194775,2420,2430,2430,2405,56586
20241205,092700,2619186620,2430,2445,2445,2425,15271
20241205,092600,2581989820,2445,2425,2445,2420,12444
20241205,092500,2551788420,2425,2445,2445,2410,26764
20241205,092400,2487040255,2420,2435,2445,2375,111759
20241205,092300,2217538380,2440,2490,2490,2425,209572
20241205,092200,1703110250,2490,2505,2510,2490,11121
20241205,092100,1675302115,2510,2485,2510,2485,23205
20241205,092000,1617393365,2485,2485,2495,2485,13277
20241205,091900,1584349030,2485,2500,2500,2480,16643
20241205,091800,1542990325,2500,2490,2500,2485,7241
20241205,091700,1524940680,2490,2495,2495,2480,12139
20241205,091600,1494745535,2490,2480,2495,2480,4446
20241205,091500,1483706605,2480,2500,2500,2480,21255
20241205,091400,1430842595,2500,2500,2505,2500,9169
20241205,091300,1407899070,2500,2500,2515,2500,4375
20241205,091200,1396960070,2515,2515,2525,2500,17041
20241205,091100,1354211745,2515,2530,2535,2510,14253
20241205,091000,1318231015,2530,2505,2535,2505,41256
20241205,090900,1214413375,2510,2470,2515,2470,37484
20241205,090800,1121345595,2480,2480,2490,2470,23620
20241205,090700,1062918245,2480,2490,2490,2470,38776
20241205,090600,966849055,2490,2500,2510,2490,22976
20241205,090500,909471220,2510,2515,2520,2495,21209
20241205,090400,856355980,2505,2525,2525,2500,19061
20241205,090300,808503445,2520,2515,2525,2475,95083
20241205,090200,570860815,2515,2515,2535,2510,38262
20241205,090100,474356175,2525,2550,2550,2510,83129
20241205,090000,264492815,2550,2555,2560,2520,103826