stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190900,9729135500,2550,2550,2550,2550,56846
20241204,190800,9729135500,2550,2550,2550,2550,0
20241204,190700,9729135500,2550,2550,2550,2550,0
20241204,190600,9729135500,2550,2550,2550,2550,0
20241204,190500,9729135500,2550,2550,2550,2550,0
20241204,190400,9729135500,2550,2550,2550,2550,0
20241204,190300,9729135500,2550,2550,2550,2550,0
20241204,190200,9729135500,2550,2550,2550,2550,0
20241204,190100,9729135500,2550,2550,2550,2550,0
20241204,190000,9729135500,2550,2550,2550,2550,0
20241204,185900,9729135500,2550,2550,2550,2550,0
20241204,185800,9729135500,2550,2550,2550,2550,0
20241204,185700,9729135500,2550,2550,2550,2550,0
20241204,185600,9729135500,2550,2550,2550,2550,0
20241204,185500,9729135500,2550,2550,2550,2550,0
20241204,185400,9729135500,2550,2550,2550,2550,0
20241204,185300,9729135500,2550,2550,2550,2550,0
20241204,185200,9729135500,2550,2550,2550,2550,0
20241204,185100,9729135500,2550,2550,2550,2550,0
20241204,185000,9729135500,2550,2550,2550,2550,0
20241204,184900,9729135500,2550,2550,2550,2550,0
20241204,184800,9729135500,2550,2550,2550,2550,0
20241204,184700,9729135500,2550,2550,2550,2550,0
20241204,184600,9729135500,2550,2550,2550,2550,0
20241204,184500,9729135500,2550,2550,2550,2550,0
20241204,184400,9729135500,2550,2550,2550,2550,0
20241204,184300,9729135500,2550,2550,2550,2550,0
20241204,184200,9729135500,2550,2550,2550,2550,0
20241204,184100,9729135500,2550,2550,2550,2550,0
20241204,184000,9729135500,2550,2550,2550,2550,0
20241204,183900,9729135500,2550,2550,2550,2550,56846
20241204,183800,9729135500,2550,2550,2550,2550,0
20241204,183700,9729135500,2550,2550,2550,2550,0
20241204,183600,9729135500,2550,2550,2550,2550,0
20241204,183500,9729135500,2550,2550,2550,2550,0
20241204,183400,9729135500,2550,2550,2550,2550,0
20241204,183300,9729135500,2550,2550,2550,2550,0
20241204,183200,9729135500,2550,2550,2550,2550,0
20241204,183100,9729135500,2550,2550,2550,2550,0
20241204,183000,9729135500,2550,2550,2550,2550,0
20241204,182900,9729135500,2550,2550,2550,2550,0
20241204,182800,9729135500,2550,2550,2550,2550,0
20241204,182700,9729135500,2550,2550,2550,2550,0
20241204,182600,9729135500,2550,2550,2550,2550,0
20241204,182500,9729135500,2550,2550,2550,2550,0
20241204,182400,9729135500,2550,2550,2550,2550,0
20241204,182300,9729135500,2550,2550,2550,2550,0
20241204,182200,9729135500,2550,2550,2550,2550,0
20241204,182100,9729135500,2550,2550,2550,2550,0
20241204,182000,9729135500,2550,2550,2550,2550,0
20241204,181900,9729135500,2550,2550,2550,2550,0
20241204,181800,9729135500,2550,2550,2550,2550,0
20241204,181700,9729135500,2550,2550,2550,2550,0
20241204,181600,9729135500,2550,2550,2550,2550,0
20241204,181500,9729135500,2550,2550,2550,2550,0
20241204,181400,9729135500,2550,2550,2550,2550,0
20241204,181300,9729135500,2550,2550,2550,2550,0
20241204,181200,9729135500,2550,2550,2550,2550,0
20241204,181100,9729135500,2550,2550,2550,2550,0
20241204,181000,9729135500,2550,2550,2550,2550,0
20241204,180900,9729135500,2550,2550,2550,2550,56846
20241204,180800,9729135500,2550,2550,2550,2550,0
20241204,180700,9729135500,2550,2550,2550,2550,0
20241204,180600,9729135500,2550,2550,2550,2550,0
20241204,180500,9729135500,2550,2550,2550,2550,0
20241204,180400,9729135500,2550,2550,2550,2550,0
20241204,180300,9729135500,2550,2550,2550,2550,0
20241204,180200,9729135500,2550,2550,2550,2550,0
20241204,180100,9729135500,2550,2550,2550,2550,0
20241204,180000,9729135500,2550,2550,2550,2550,0
20241204,175900,9729135500,2550,2550,2550,2550,0
20241204,175800,9729135500,2550,2550,2550,2550,0
20241204,175700,9729135500,2550,2550,2550,2550,0
20241204,175600,9729135500,2550,2550,2550,2550,0
20241204,175500,9729135500,2550,2550,2550,2550,0
20241204,175400,9729135500,2550,2550,2550,2550,0
20241204,175300,9729135500,2550,2550,2550,2550,0
20241204,175200,9729135500,2550,2550,2550,2550,0
20241204,175100,9729135500,2550,2550,2550,2550,0
20241204,175000,9729135500,2550,2550,2550,2550,0
20241204,174900,9729135500,2550,2550,2550,2550,0
20241204,174800,9729135500,2550,2550,2550,2550,0
20241204,174700,9729135500,2550,2550,2550,2550,0
20241204,174600,9729135500,2550,2550,2550,2550,0
20241204,174500,9729135500,2550,2550,2550,2550,0
20241204,174400,9729135500,2550,2550,2550,2550,0
20241204,174300,9729135500,2550,2550,2550,2550,0
20241204,174200,9729135500,2550,2550,2550,2550,0
20241204,174100,9729135500,2550,2550,2550,2550,0
20241204,174000,9729135500,2550,2550,2550,2550,0
20241204,173900,9729135500,2550,2550,2550,2550,56846
20241204,173800,9729135500,2550,2550,2550,2550,0
20241204,173700,9729135500,2550,2550,2550,2550,0
20241204,173600,9729135500,2550,2550,2550,2550,0
20241204,173500,9729135500,2550,2550,2550,2550,0
20241204,173400,9729135500,2550,2550,2550,2550,0
20241204,173300,9729135500,2550,2550,2550,2550,0
20241204,173200,9729135500,2550,2550,2550,2550,0
20241204,173100,9729135500,2550,2550,2550,2550,0
20241204,173000,9729135500,2550,2550,2550,2550,0
20241204,172900,9729135500,2550,2550,2550,2550,0
20241204,172800,9729135500,2550,2550,2550,2550,0
20241204,172700,9729135500,2550,2550,2550,2550,0
20241204,172600,9729135500,2550,2550,2550,2550,0
20241204,172500,9729135500,2550,2550,2550,2550,0
20241204,172400,9729135500,2550,2550,2550,2550,0
20241204,172300,9729135500,2550,2550,2550,2550,0
20241204,172200,9729135500,2550,2550,2550,2550,0
20241204,172100,9729135500,2550,2550,2550,2550,0
20241204,172000,9729135500,2550,2550,2550,2550,0
20241204,171900,9729135500,2550,2550,2550,2550,0
20241204,171800,9729135500,2550,2550,2550,2550,0
20241204,171700,9729135500,2550,2550,2550,2550,0
20241204,171600,9729135500,2550,2550,2550,2550,0
20241204,171500,9729135500,2550,2550,2550,2550,0
20241204,171400,9729135500,2550,2550,2550,2550,0
20241204,171300,9729135500,2550,2550,2550,2550,0
20241204,171200,9729135500,2550,2550,2550,2550,0
20241204,171100,9729135500,2550,2550,2550,2550,0
20241204,171000,9729135500,2550,2550,2550,2550,0
20241204,170900,9729135500,2550,2550,2550,2550,56846
20241204,170800,9729135500,2550,2550,2550,2550,0
20241204,170700,9729135500,2550,2550,2550,2550,0
20241204,170600,9729135500,2550,2550,2550,2550,0
20241204,170500,9729135500,2550,2550,2550,2550,0
20241204,170400,9729135500,2550,2550,2550,2550,0
20241204,170300,9729135500,2550,2550,2550,2550,0
20241204,170200,9729135500,2550,2550,2550,2550,0
20241204,170100,9729135500,2550,2550,2550,2550,0
20241204,170000,9729135500,2550,2550,2550,2550,0
20241204,165900,9729135500,2550,2550,2550,2550,0
20241204,165800,9729135500,2550,2550,2550,2550,0
20241204,165700,9729135500,2550,2550,2550,2550,0
20241204,165600,9729135500,2550,2550,2550,2550,0
20241204,165500,9729135500,2550,2550,2550,2550,0
20241204,165400,9729135500,2550,2550,2550,2550,0
20241204,165300,9729135500,2550,2550,2550,2550,0
20241204,165200,9729135500,2550,2550,2550,2550,0
20241204,165100,9729135500,2550,2550,2550,2550,0
20241204,165000,9729135500,2550,2550,2550,2550,0
20241204,164900,9729135500,2550,2550,2550,2550,0
20241204,164800,9729135500,2550,2550,2550,2550,0
20241204,164700,9729135500,2550,2550,2550,2550,0
20241204,164600,9729135500,2550,2550,2550,2550,0
20241204,164500,9729135500,2550,2550,2550,2550,0
20241204,164400,9729135500,2550,2550,2550,2550,0
20241204,164300,9729135500,2550,2550,2550,2550,0
20241204,164200,9729135500,2550,2550,2550,2550,0
20241204,164100,9729135500,2550,2550,2550,2550,0
20241204,164000,9729135500,2550,2550,2550,2550,0
20241204,163900,9729135500,2550,2550,2550,2550,56846
20241204,163800,9729135500,2550,2550,2550,2550,0
20241204,163700,9729135500,2550,2550,2550,2550,0
20241204,163600,9729135500,2550,2550,2550,2550,0
20241204,163500,9729135500,2550,2550,2550,2550,0
20241204,163400,9729135500,2550,2550,2550,2550,0
20241204,163300,9729135500,2550,2550,2550,2550,0
20241204,163200,9729135500,2550,2550,2550,2550,0
20241204,163100,9729135500,2550,2550,2550,2550,0
20241204,163000,9729135500,2550,2550,2550,2550,0
20241204,162900,9729135500,2550,2550,2550,2550,0
20241204,162800,9729135500,2550,2550,2550,2550,0
20241204,162700,9729135500,2550,2550,2550,2550,0
20241204,162600,9729135500,2550,2550,2550,2550,0
20241204,162500,9729135500,2550,2550,2550,2550,0
20241204,162400,9729135500,2550,2550,2550,2550,0
20241204,162300,9729135500,2550,2550,2550,2550,0
20241204,162200,9729135500,2550,2550,2550,2550,0
20241204,162100,9729135500,2550,2550,2550,2550,0
20241204,162000,9729135500,2550,2550,2550,2550,0
20241204,161900,9729135500,2550,2550,2550,2550,0
20241204,161800,9729135500,2550,2550,2550,2550,0
20241204,161700,9729135500,2550,2550,2550,2550,0
20241204,161600,9729135500,2550,2550,2550,2550,0
20241204,161500,9729135500,2550,2550,2550,2550,0
20241204,161400,9729135500,2550,2550,2550,2550,0
20241204,161300,9729135500,2550,2550,2550,2550,0
20241204,161200,9729135500,2550,2550,2550,2550,0
20241204,161100,9729135500,2550,2550,2550,2550,0
20241204,161000,9729135500,2550,2550,2550,2550,0
20241204,160900,9729135500,2550,2550,2550,2550,56846
20241204,160800,9729135500,2550,2550,2550,2550,0
20241204,160700,9729135500,2550,2550,2550,2550,0
20241204,160600,9729135500,2550,2550,2550,2550,0
20241204,160500,9729135500,2550,2550,2550,2550,0
20241204,160400,9729135500,2550,2550,2550,2550,0
20241204,160300,9729135500,2550,2550,2550,2550,0
20241204,160200,9729135500,2550,2550,2550,2550,0
20241204,160100,9729135500,2550,2550,2550,2550,0
20241204,160000,9729135500,2550,2550,2550,2550,0
20241204,155900,9729135500,2550,2550,2550,2550,0
20241204,155800,9729135500,2550,2550,2550,2550,0
20241204,155700,9729135500,2550,2550,2550,2550,0
20241204,155600,9729135500,2550,2550,2550,2550,0
20241204,155500,9729135500,2550,2550,2550,2550,0
20241204,155400,9729135500,2550,2550,2550,2550,0
20241204,155300,9729135500,2550,2550,2550,2550,0
20241204,155200,9729135500,2550,2550,2550,2550,0
20241204,155100,9729135500,2550,2550,2550,2550,0
20241204,155000,9729135500,2550,2550,2550,2550,0
20241204,154900,9729135500,2550,2550,2550,2550,0
20241204,154800,9729135500,2550,2550,2550,2550,0
20241204,154700,9729135500,2550,2550,2550,2550,0
20241204,154600,9729135500,2550,2550,2550,2550,0
20241204,154500,9729135500,2550,2550,2550,2550,0
20241204,154400,9729135500,2550,2550,2550,2550,0
20241204,154300,9729135500,2550,2550,2550,2550,0
20241204,154200,9729135500,2550,2550,2550,2550,0
20241204,154100,9729135500,2550,2550,2550,2550,0
20241204,154000,9729135500,2550,2550,2550,2550,0
20241204,153900,9729135500,2550,2550,2550,2550,56846
20241204,153800,9729135500,2550,2550,2550,2550,0
20241204,153700,9729135500,2550,2550,2550,2550,0
20241204,153600,9729135500,2550,2550,2550,2550,0
20241204,153500,9729135500,2550,2550,2550,2550,0
20241204,153400,9729135500,2550,2550,2550,2550,0
20241204,153300,9729135500,2550,2550,2550,2550,0
20241204,153200,9729135500,2550,2550,2550,2550,0
20241204,153100,9729135500,2550,2550,2550,2550,0
20241204,153000,9729135500,2550,2550,2550,2550,56846
20241204,152900,9584178200,2560,2560,2560,2560,0
20241204,152800,9584178200,2560,2560,2560,2560,0
20241204,152700,9584178200,2560,2560,2560,2560,0
20241204,152600,9584178200,2560,2560,2560,2560,0
20241204,152500,9584178200,2560,2560,2560,2560,0
20241204,152400,9584178200,2560,2560,2560,2560,0
20241204,152300,9584178200,2560,2560,2560,2560,0
20241204,152200,9584178200,2560,2560,2560,2560,0
20241204,152100,9584178200,2560,2560,2560,2560,0
20241204,152000,9584178200,2560,2560,2560,2560,0
20241204,151900,9584178200,2560,2555,2565,2555,27717
20241204,151800,9513164660,2560,2550,2560,2550,6591
20241204,151700,9496329440,2560,2550,2560,2550,9649
20241204,151600,9471657085,2555,2550,2555,2550,3030
20241204,151500,9463923435,2545,2545,2545,2545,608
20241204,151400,9462376075,2545,2545,2545,2540,3313
20241204,151300,9453946895,2550,2560,2560,2545,8048
20241204,151200,9433445370,2555,2550,2555,2545,4794
20241204,151100,9421205790,2540,2545,2550,2535,347
20241204,151000,9420324400,2545,2545,2550,2540,7259
20241204,150900,9401824870,2540,2550,2550,2535,16695
20241204,150800,9359356415,2550,2550,2555,2550,8771
20241204,150700,9336977845,2555,2555,2560,2555,667
20241204,150600,9335273635,2560,2560,2565,2560,1484
20241204,150500,9331474535,2565,2550,2565,2550,6360
20241204,150400,9315238130,2555,2550,2555,2545,3589
20241204,150300,9306096375,2545,2540,2550,2535,7872
20241204,150200,9286088450,2540,2545,2545,2535,8674
20241204,150100,9264044400,2545,2550,2555,2540,516
20241204,150000,9262727350,2555,2545,2555,2545,4003
20241204,145900,9252527805,2545,2530,2550,2530,2062
20241204,145800,9247282945,2540,2545,2545,2525,25283
20241204,145700,9183178895,2550,2560,2560,2550,12274
20241204,145600,9151838555,2560,2560,2565,2555,6225
20241204,145500,9135905695,2555,2555,2555,2555,1218
20241204,145400,9132793705,2555,2550,2555,2550,2476
20241204,145300,9126474795,2550,2550,2550,2545,727
20241204,145200,9124624340,2550,2550,2550,2545,1400
20241204,145100,9121060175,2550,2550,2550,2550,212
20241204,145000,9120519575,2550,2550,2555,2540,3467
20241204,144900,9111701115,2550,2550,2555,2550,518
20241204,144800,9110379890,2555,2560,2560,2550,4545
20241204,144700,9098767265,2560,2560,2560,2555,2945
20241204,144600,9091230565,2560,2550,2560,2550,9142
20241204,144500,9067875420,2555,2540,2555,2540,4878
20241204,144400,9055446255,2545,2545,2550,2545,1320
20241204,144300,9052086850,2550,2550,2550,2545,1897
20241204,144200,9047252565,2545,2550,2550,2545,1703
20241204,144100,9042917865,2545,2555,2555,2545,1618
20241204,144000,9038793865,2555,2550,2555,2550,4289
20241204,143900,9027852250,2545,2545,2545,2540,3300
20241204,143800,9019464250,2545,2550,2550,2545,3595
20241204,143700,9010313490,2550,2550,2550,2550,829
20241204,143600,9008199540,2550,2545,2550,2545,6502
20241204,143500,8991623075,2540,2540,2540,2535,1202
20241204,143400,8988571860,2545,2550,2550,2540,7556
20241204,143300,8969366510,2550,2550,2550,2545,5255
20241204,143200,8955966760,2550,2540,2550,2540,687
20241204,143100,8954217920,2545,2550,2550,2540,2854
20241204,143000,8946954990,2550,2550,2550,2545,2163
20241204,142900,8941440915,2550,2550,2550,2545,533
20241204,142800,8940084270,2550,2550,2550,2545,293
20241204,142700,8939337520,2545,2550,2550,2545,3486
20241204,142600,8930464035,2545,2545,2555,2540,3679
20241204,142500,8921082765,2550,2535,2550,2535,13216
20241204,142400,8887477130,2535,2535,2535,2535,906
20241204,142300,8885180420,2535,2530,2535,2530,2202
20241204,142200,8879609340,2535,2540,2540,2535,2245
20241204,142100,8873916765,2535,2530,2535,2530,4429
20241204,142000,8862691220,2530,2525,2530,2525,810
20241204,141900,8860643970,2530,2520,2530,2515,1465
20241204,141800,8856945775,2515,2520,2525,2515,26
20241204,141700,8856880370,2520,2520,2520,2520,2432
20241204,141600,8850751730,2520,2515,2525,2515,858
20241204,141500,8848588915,2515,2510,2520,2510,1298
20241204,141400,8845324445,2515,2520,2520,2510,1913
20241204,141300,8840517840,2520,2515,2520,2515,2018
20241204,141200,8835439760,2520,2515,2520,2515,255
20241204,141100,8834797185,2515,2520,2520,2515,4832
20241204,141000,8822644695,2510,2515,2525,2510,1321
20241204,140900,8819328485,2515,2530,2530,2510,22343
20241204,140800,8763038785,2530,2540,2540,2530,1626
20241204,140700,8758924935,2535,2535,2540,2530,3084
20241204,140600,8751107000,2540,2535,2540,2535,2791
20241204,140500,8744020745,2540,2540,2540,2540,1
20241204,140400,8744018205,2540,2540,2540,2530,6218
20241204,140300,8728286135,2540,2540,2540,2530,2359
20241204,140200,8722308455,2535,2545,2545,2535,4085
20241204,140100,8711943925,2545,2540,2545,2540,430
20241204,140000,8710851715,2540,2540,2545,2540,4872
20241204,135900,8698475190,2540,2540,2540,2540,1999
20241204,135800,8693397730,2540,2535,2545,2530,736
20241204,135700,8691525590,2535,2535,2540,2535,1886
20241204,135600,8686743545,2535,2540,2540,2530,5760
20241204,135500,8672137055,2540,2540,2540,2540,2366
20241204,135400,8666127415,2540,2545,2545,2535,3509
20241204,135300,8657213695,2540,2550,2550,2540,14947
20241204,135200,8619199125,2545,2545,2545,2545,1508
20241204,135100,8615361265,2545,2545,2545,2545,2724
20241204,135000,8608428685,2545,2545,2545,2540,1550
20241204,134900,8604484035,2540,2540,2540,2535,2410
20241204,134800,8598362735,2535,2530,2535,2530,18536
20241204,134700,8551374045,2535,2530,2535,2530,527
20241204,134600,8550040685,2535,2535,2540,2530,8244
20241204,134500,8529150040,2535,2530,2535,2530,535
20241204,134400,8527793825,2530,2535,2535,2525,4983
20241204,134300,8515190320,2530,2535,2535,2530,5454
20241204,134200,8501391510,2535,2530,2535,2530,1974
20241204,134100,8496388920,2535,2535,2535,2530,4680
20241204,134000,8484525870,2535,2535,2535,2530,1639
20241204,133900,8480372915,2535,2535,2540,2535,4905
20241204,133800,8467938735,2535,2530,2535,2530,172
20241204,133700,8467503435,2530,2530,2530,2525,604
20241204,133600,8465977835,2530,2535,2535,2530,1792
20241204,133500,8461435125,2535,2525,2535,2525,5217
20241204,133400,8448257580,2520,2530,2530,2520,4496
20241204,133300,8436918160,2530,2525,2530,2525,226
20241204,133200,8436347235,2530,2525,2530,2525,570
20241204,133100,8434907975,2525,2530,2535,2525,371
20241204,133000,8433970775,2535,2540,2545,2530,15825
20241204,132900,8393792330,2540,2525,2540,2520,10167
20241204,132800,8368024400,2525,2520,2525,2520,2164
20241204,132700,8362571110,2520,2520,2520,2515,4025
20241204,132600,8352441610,2520,2520,2525,2520,6426
20241204,132500,8336247975,2525,2530,2530,2525,8913
20241204,132400,8313732440,2535,2530,2535,2530,519
20241204,132300,8312419280,2535,2530,2535,2530,73
20241204,132200,8312234260,2530,2535,2535,2530,14
20241204,132100,8312198830,2530,2525,2530,2525,808
20241204,132000,8310156650,2525,2540,2540,2525,3766
20241204,131900,8300629450,2540,2540,2540,2530,3050
20241204,131800,8292911790,2535,2530,2540,2530,6375
20241204,131700,8276739755,2530,2535,2540,2530,2685
20241204,131600,8269942595,2535,2535,2540,2535,3060
20241204,131500,8262181975,2530,2540,2545,2530,16871
20241204,131400,8219351065,2545,2540,2545,2540,4947
20241204,131300,8206784935,2545,2545,2545,2540,2836
20241204,131200,8199573095,2545,2555,2555,2540,20405
20241204,131100,8147554515,2555,2560,2560,2555,8576
20241204,131000,8125607070,2550,2550,2560,2550,6073
20241204,130900,8110083650,2550,2550,2555,2550,4791
20241204,130800,8097866480,2550,2555,2560,2545,12080
20241204,130700,8067026045,2550,2540,2555,2540,16937
20241204,130600,8023925395,2535,2535,2580,2525,117034
20241204,130500,7724896745,2530,2525,2535,2525,4651
20241204,130400,7713129955,2525,2525,2525,2525,2172
20241204,130300,7707645655,2520,2525,2525,2520,2357
20241204,130200,7701705600,2525,2525,2530,2515,7776
20241204,130100,7682066910,2510,2510,2525,2505,6698
20241204,130000,7665227600,2510,2505,2510,2505,2786
20241204,125900,7658248410,2505,2505,2505,2500,3584
20241204,125800,7649272495,2505,2505,2505,2500,4275
20241204,125700,7638581750,2500,2505,2505,2500,4940
20241204,125600,7626212885,2505,2505,2505,2500,2109
20241204,125500,7620939270,2505,2505,2505,2505,2464
20241204,125400,7614766950,2505,2505,2505,2500,6677
20241204,125300,7598070640,2505,2510,2510,2505,5417
20241204,125200,7584495890,2510,2505,2510,2500,1693
20241204,125100,7580254015,2505,2510,2510,2500,11177
20241204,125000,7552253490,2510,2510,2510,2510,2153
20241204,124900,7546849460,2510,2510,2510,2505,148
20241204,124800,7546478010,2510,2520,2520,2510,4333
20241204,124700,7535601880,2515,2515,2515,2515,3862
20241204,124600,7525888950,2510,2505,2510,2505,9554
20241204,124500,7501912195,2505,2500,2505,2500,11265
20241204,124400,7473731330,2500,2505,2505,2500,212
20241204,124300,7473200325,2505,2505,2510,2505,12722
20241204,124200,7441315035,2500,2500,2505,2495,1427
20241204,124100,7437743470,2495,2495,2495,2495,3400
20241204,124000,7429260470,2495,2500,2505,2495,6476
20241204,123900,7413088120,2505,2500,2505,2495,4206
20241204,123800,7402572400,2495,2500,2500,2490,3426
20241204,123700,7394038495,2495,2495,2500,2495,777
20241204,123600,7392099565,2500,2500,2500,2495,2497
20241204,123500,7385869170,2490,2490,2500,2490,3316
20241204,123400,7377580975,2490,2495,2500,2490,3939
20241204,123300,7367757680,2495,2490,2495,2490,6261
20241204,123200,7352166690,2490,2490,2490,2485,942
20241204,123100,7349821115,2485,2490,2490,2485,21
20241204,123000,7349768920,2485,2485,2485,2485,960
20241204,122900,7347383320,2485,2485,2485,2485,1183
20241204,122800,7344443565,2485,2485,2485,2485,789
20241204,122700,7342482900,2485,2490,2490,2485,3395
20241204,122600,7334034325,2490,2485,2490,2485,1123
20241204,122500,7331242665,2480,2485,2485,2480,7091
20241204,122400,7313643330,2490,2485,2490,2485,1710
20241204,122300,7309393975,2485,2485,2485,2480,2278
20241204,122200,7303735470,2480,2485,2485,2480,956
20241204,122100,7301362720,2485,2480,2485,2480,3042
20241204,122000,7293812350,2485,2480,2485,2480,1031
20241204,121900,7291255320,2485,2485,2485,2480,4748
20241204,121800,7279476540,2485,2485,2485,2485,10840
20241204,121700,7252539140,2485,2485,2485,2480,2022
20241204,121600,7247519470,2485,2485,2485,2485,69
20241204,121500,7247348005,2485,2480,2485,2480,425
20241204,121400,7246293990,2485,2485,2485,2480,704
20241204,121300,7244544605,2485,2485,2490,2480,4349
20241204,121200,7233736695,2485,2485,2485,2475,12302
20241204,121100,7203191540,2485,2485,2485,2480,1355
20241204,121000,7199830485,2485,2485,2485,2480,5493
20241204,120900,7186184415,2480,2475,2480,2475,1804
20241204,120800,7181714495,2480,2480,2480,2475,1748
20241204,120700,7177380200,2475,2475,2480,2475,2649
20241204,120600,7170823660,2480,2480,2485,2480,3238
20241204,120500,7162788420,2480,2485,2485,2480,1083
20241204,120400,7160102070,2485,2490,2490,2480,3299
20241204,120300,7151904015,2485,2485,2490,2485,4055
20241204,120200,7141827090,2485,2480,2485,2480,5033
20241204,120100,7129320475,2480,2490,2490,2480,508
20241204,120000,7128060625,2470,2460,2485,2460,10506
20241204,115900,7101995250,2470,2465,2470,2455,9184
20241204,115800,7079398055,2465,2485,2485,2465,3655
20241204,115700,7070348365,2485,2480,2485,2470,7840
20241204,115600,7050916695,2480,2480,2490,2480,7823
20241204,115500,7031501065,2485,2475,2485,2475,7102
20241204,115400,7013892160,2475,2480,2480,2475,1913
20241204,115300,7009151450,2480,2470,2480,2470,3735
20241204,115200,6999912430,2475,2470,2475,2465,2261
20241204,115100,6994327855,2465,2460,2470,2460,771
20241204,115000,6992428235,2460,2470,2470,2450,5195
20241204,114900,6979653330,2470,2460,2470,2450,7125
20241204,114800,6962151580,2470,2460,2470,2460,10101
20241204,114700,6937299040,2465,2470,2475,2465,10668
20241204,114600,6910983830,2480,2465,2480,2455,12960
20241204,114500,6879009135,2465,2465,2470,2460,2281
20241204,114400,6873386625,2470,2450,2480,2450,15285
20241204,114300,6835714855,2450,2460,2460,2430,24301
20241204,114200,6776439055,2460,2460,2470,2440,25863
20241204,114100,6712953360,2460,2465,2470,2460,12203
20241204,114000,6682880130,2465,2455,2465,2435,47834
20241204,113900,6565549420,2455,2455,2465,2450,19785
20241204,113800,6516988165,2460,2475,2480,2455,21174
20241204,113700,6464822920,2475,2465,2480,2465,17358
20241204,113600,6421856560,2470,2465,2485,2455,26154
20241204,113500,6357456230,2470,2505,2505,2470,108981
20241204,113400,6086349365,2505,2500,2505,2500,540
20241204,113300,6084996680,2505,2505,2505,2500,11165
20241204,113200,6057035905,2505,2505,2505,2505,3121
20241204,113100,6049217800,2505,2510,2515,2505,10947
20241204,113000,6021773595,2510,2520,2520,2510,8539
20241204,112900,6000333400,2520,2520,2520,2510,6627
20241204,112800,5983681350,2520,2515,2520,2515,1515
20241204,112700,5979869590,2515,2520,2520,2510,123
20241204,112600,5979560370,2520,2505,2520,2505,4692
20241204,112500,5967769390,2520,2520,2520,2505,11425
20241204,112400,5939110475,2520,2510,2520,2510,7412
20241204,112300,5920506345,2510,2505,2510,2505,7646
20241204,112200,5901353100,2505,2510,2510,2505,4146
20241204,112100,5890966990,2510,2510,2510,2505,2067
20241204,112000,5885779820,2510,2505,2510,2500,9767
20241204,111900,5861323095,2505,2510,2510,2505,2536
20241204,111800,5854960405,2510,2505,2510,2500,9401
20241204,111700,5831428920,2505,2510,2515,2505,19125
20241204,111600,5783477050,2520,2515,2520,2510,23564
20241204,111500,5724263355,2520,2525,2525,2515,697
20241204,111400,5722506800,2525,2525,2525,2515,1692
20241204,111300,5718242955,2525,2515,2525,2515,3093
20241204,111200,5710444005,2525,2515,2525,2515,2941
20241204,111100,5703025150,2520,2525,2525,2515,8406
20241204,111000,5681845210,2525,2525,2530,2520,2787
20241204,110900,5674809645,2525,2530,2530,2525,3612
20241204,110800,5665684340,2530,2530,2530,2525,492
20241204,110700,5664442030,2525,2525,2530,2525,3028
20241204,110600,5656795475,2530,2525,2530,2520,2198
20241204,110500,5651250215,2520,2535,2535,2515,14349
20241204,110400,5615033425,2535,2540,2540,2535,4267
20241204,110300,5604216250,2535,2535,2540,2530,1807
20241204,110200,5599634465,2535,2535,2535,2530,2523
20241204,110100,5593238665,2535,2525,2540,2525,11604
20241204,110000,5563916640,2525,2520,2525,2515,8095
20241204,105900,5543513280,2520,2520,2525,2510,15872
20241204,105800,5503586385,2525,2520,2525,2520,4734
20241204,105700,5491655065,2525,2530,2535,2515,58140
20241204,105600,5345043315,2535,2540,2540,2530,4685
20241204,105500,5333166095,2535,2540,2540,2535,11192
20241204,105400,5304792105,2540,2535,2540,2535,5325
20241204,105300,5291282720,2540,2545,2550,2535,16769
20241204,105200,5248709845,2545,2555,2555,2545,4214
20241204,105100,5237975570,2550,2545,2550,2540,5485
20241204,105000,5223991060,2550,2550,2550,2540,1206
20241204,104900,5220915870,2550,2550,2550,2540,6679
20241204,104800,5203931475,2550,2545,2550,2545,6694
20241204,104700,5186886930,2550,2545,2550,2545,5260
20241204,104600,5173496565,2540,2545,2545,2540,4170
20241204,104500,5162900835,2545,2540,2545,2535,6564
20241204,104400,5146232955,2545,2540,2545,2535,4795
20241204,104300,5134043675,2545,2540,2545,2540,6205
20241204,104200,5118282935,2540,2540,2540,2535,5510
20241204,104100,5104293845,2535,2545,2545,2535,18737
20241204,104000,5056753985,2545,2545,2545,2540,4225
20241204,103900,5046011370,2550,2545,2550,2540,12622
20241204,103800,5013896510,2545,2550,2550,2540,7440
20241204,103700,4994990420,2550,2545,2550,2540,10445
20241204,103600,4968435975,2550,2550,2555,2540,16773
20241204,103500,4925766205,2555,2555,2555,2550,1524
20241204,103400,4921879400,2555,2540,2555,2540,13018
20241204,103300,4888736500,2545,2550,2550,2540,9461
20241204,103200,4864662880,2545,2550,2555,2545,1416
20241204,103100,4861053205,2555,2555,2555,2550,8013
20241204,103000,4840591415,2555,2555,2560,2550,5112
20241204,102900,4827530390,2560,2560,2565,2555,5748
20241204,102800,4812815505,2555,2555,2560,2550,1765
20241204,102700,4808309490,2550,2560,2560,2550,6553
20241204,102600,4791585095,2560,2555,2560,2550,2252
20241204,102500,4785838235,2555,2560,2560,2550,3198
20241204,102400,4777678330,2560,2545,2560,2545,3132
20241204,102300,4769674935,2550,2550,2555,2545,4292
20241204,102200,4758746995,2545,2555,2555,2540,6941
20241204,102100,4741073305,2555,2545,2560,2545,3275
20241204,102000,4732710815,2545,2565,2565,2540,38243
20241204,101900,4635279945,2560,2570,2570,2555,11792
20241204,101800,4605101315,2570,2570,2570,2560,6253
20241204,101700,4589056295,2565,2565,2575,2560,10827
20241204,101600,4561290415,2575,2570,2580,2565,6886
20241204,101500,4543589965,2570,2565,2580,2560,5637
20241204,101400,4529133220,2565,2555,2565,2555,12850
20241204,101300,4496229220,2555,2570,2570,2555,24249
20241204,101200,4434169480,2570,2580,2580,2565,21509
20241204,101100,4378904125,2575,2580,2580,2575,2605
20241204,101000,4372192055,2585,2575,2585,2570,17925
20241204,100900,4326007145,2580,2580,2580,2570,3169
20241204,100800,4317845805,2580,2580,2585,2565,14958
20241204,100700,4279361710,2580,2575,2585,2575,14399
20241204,100600,4242262390,2575,2570,2575,2565,15369
20241204,100500,4202805795,2565,2560,2570,2560,12074
20241204,100400,4171854375,2555,2570,2595,2555,51603
20241204,100300,4039359060,2575,2595,2595,2570,36594
20241204,100200,3944966665,2595,2580,2595,2580,11947
20241204,100100,3914054175,2585,2590,2590,2580,10375
20241204,100000,3887248415,2590,2595,2595,2585,2441
20241204,095900,3880937860,2595,2590,2595,2580,10736
20241204,095800,3853144540,2590,2585,2590,2580,14251
20241204,095700,3816332840,2585,2590,2590,2580,3596
20241204,095600,3807040295,2580,2600,2600,2570,45866
20241204,095500,3688578340,2600,2600,2600,2585,24411
20241204,095400,3625291575,2600,2595,2600,2590,10337
20241204,095300,3598482170,2595,2605,2605,2595,8546
20241204,095200,3576283710,2605,2615,2620,2605,11812
20241204,095100,3545432495,2615,2595,2615,2590,21095
20241204,095000,3490590000,2595,2600,2600,2590,15058
20241204,094900,3451542300,2600,2610,2610,2595,13655
20241204,094800,3415977005,2605,2615,2620,2605,7864
20241204,094700,3395450385,2620,2630,2640,2615,18267
20241204,094600,3347529995,2640,2615,2640,2605,15846
20241204,094500,3306042585,2605,2600,2605,2590,5680
20241204,094400,3291268830,2600,2615,2615,2600,9719
20241204,094300,3265929250,2615,2600,2620,2575,26711
20241204,094200,3196459645,2575,2620,2620,2575,55886
20241204,094100,3051480895,2610,2620,2625,2610,21859
20241204,094000,2994342260,2620,2620,2625,2620,7104
20241204,093900,2975726325,2620,2620,2625,2615,7070
20241204,093800,2957197565,2620,2625,2625,2600,47627
20241204,093700,2832695735,2625,2645,2645,2625,24755
20241204,093600,2767402175,2635,2670,2670,2635,41443
20241204,093500,2657651060,2670,2665,2670,2655,4384
20241204,093400,2645988290,2665,2670,2680,2655,7866
20241204,093300,2625082090,2670,2665,2680,2650,11344
20241204,093200,2594796675,2665,2645,2665,2640,25180
20241204,093100,2528073590,2640,2680,2680,2630,72648
20241204,093000,2335628760,2680,2690,2690,2670,29330
20241204,092900,2257009150,2695,2700,2700,2685,41288
20241204,092800,2145806850,2700,2705,2705,2700,17423
20241204,092700,2098762365,2705,2720,2720,2700,19815
20241204,092600,2045131905,2710,2730,2730,2710,17569
20241204,092500,1997467300,2730,2730,2730,2720,4223
20241204,092400,1985947970,2730,2725,2730,2715,30345
20241204,092300,1903297605,2725,2720,2725,2715,1430
20241204,092200,1899402585,2710,2715,2720,2710,38122
20241204,092100,1795931305,2710,2715,2720,2705,11060
20241204,092000,1765966570,2710,2725,2730,2710,10184
20241204,091900,1738251820,2730,2730,2735,2725,3728
20241204,091800,1728080465,2735,2720,2735,2715,8478
20241204,091700,1704926780,2720,2720,2735,2715,13319
20241204,091600,1668681675,2720,2720,2730,2720,11988
20241204,091500,1636028815,2720,2735,2735,2715,30447
20241204,091400,1553103955,2730,2735,2735,2725,5958
20241204,091300,1536851160,2735,2725,2735,2725,7747
20241204,091200,1515680170,2735,2740,2740,2725,6116
20241204,091100,1498975530,2740,2730,2745,2725,19950
20241204,091000,1444380525,2730,2740,2740,2730,9195
20241204,090900,1419255370,2740,2730,2740,2720,10797
20241204,090800,1389780410,2730,2725,2735,2715,18845
20241204,090700,1338489595,2720,2735,2740,2705,23498
20241204,090600,1274444710,2730,2700,2735,2700,14500
20241204,090500,1235033565,2700,2710,2720,2700,11707
20241204,090400,1203374700,2720,2730,2735,2710,24609
20241204,090300,1136312510,2730,2725,2735,2720,22201
20241204,090200,1075816690,2720,2685,2735,2680,52158
20241204,090100,934722115,2685,2710,2715,2670,112302
20241204,090000,633091585,2715,2690,2750,2685,220776