stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191000,5340072675,2495,2495,2495,2495,19764
20241205,190900,5340072675,2495,2495,2495,2495,0
20241205,190800,5340072675,2495,2495,2495,2495,0
20241205,190700,5340072675,2495,2495,2495,2495,0
20241205,190600,5340072675,2495,2495,2495,2495,0
20241205,190500,5340072675,2495,2495,2495,2495,0
20241205,190400,5340072675,2495,2495,2495,2495,0
20241205,190300,5340072675,2495,2495,2495,2495,0
20241205,190200,5340072675,2495,2495,2495,2495,0
20241205,190100,5340072675,2495,2495,2495,2495,0
20241205,190000,5340072675,2495,2495,2495,2495,0
20241205,185900,5340072675,2495,2495,2495,2495,0
20241205,185800,5340072675,2495,2495,2495,2495,0
20241205,185700,5340072675,2495,2495,2495,2495,0
20241205,185600,5340072675,2495,2495,2495,2495,0
20241205,185500,5340072675,2495,2495,2495,2495,0
20241205,185400,5340072675,2495,2495,2495,2495,0
20241205,185300,5340072675,2495,2495,2495,2495,0
20241205,185200,5340072675,2495,2495,2495,2495,0
20241205,185100,5340072675,2495,2495,2495,2495,0
20241205,185000,5340072675,2495,2495,2495,2495,0
20241205,184900,5340072675,2495,2495,2495,2495,0
20241205,184800,5340072675,2495,2495,2495,2495,0
20241205,184700,5340072675,2495,2495,2495,2495,0
20241205,184600,5340072675,2495,2495,2495,2495,0
20241205,184500,5340072675,2495,2495,2495,2495,0
20241205,184400,5340072675,2495,2495,2495,2495,0
20241205,184300,5340072675,2495,2495,2495,2495,0
20241205,184200,5340072675,2495,2495,2495,2495,0
20241205,184100,5340072675,2495,2495,2495,2495,0
20241205,184000,5340072675,2495,2495,2495,2495,19764
20241205,183900,5340072675,2495,2495,2495,2495,0
20241205,183800,5340072675,2495,2495,2495,2495,0
20241205,183700,5340072675,2495,2495,2495,2495,0
20241205,183600,5340072675,2495,2495,2495,2495,0
20241205,183500,5340072675,2495,2495,2495,2495,0
20241205,183400,5340072675,2495,2495,2495,2495,0
20241205,183300,5340072675,2495,2495,2495,2495,0
20241205,183200,5340072675,2495,2495,2495,2495,0
20241205,183100,5340072675,2495,2495,2495,2495,0
20241205,183000,5340072675,2495,2495,2495,2495,0
20241205,182900,5340072675,2495,2495,2495,2495,0
20241205,182800,5340072675,2495,2495,2495,2495,0
20241205,182700,5340072675,2495,2495,2495,2495,0
20241205,182600,5340072675,2495,2495,2495,2495,0
20241205,182500,5340072675,2495,2495,2495,2495,0
20241205,182400,5340072675,2495,2495,2495,2495,0
20241205,182300,5340072675,2495,2495,2495,2495,0
20241205,182200,5340072675,2495,2495,2495,2495,0
20241205,182100,5340072675,2495,2495,2495,2495,0
20241205,182000,5340072675,2495,2495,2495,2495,0
20241205,181900,5340072675,2495,2495,2495,2495,0
20241205,181800,5340072675,2495,2495,2495,2495,0
20241205,181700,5340072675,2495,2495,2495,2495,0
20241205,181600,5340072675,2495,2495,2495,2495,0
20241205,181500,5340072675,2495,2495,2495,2495,0
20241205,181400,5340072675,2495,2495,2495,2495,0
20241205,181300,5340072675,2495,2495,2495,2495,0
20241205,181200,5340072675,2495,2495,2495,2495,0
20241205,181100,5340072675,2495,2495,2495,2495,0
20241205,181000,5340072675,2495,2495,2495,2495,19764
20241205,180900,5340072675,2495,2495,2495,2495,0
20241205,180800,5340072675,2495,2495,2495,2495,0
20241205,180700,5340072675,2495,2495,2495,2495,0
20241205,180600,5340072675,2495,2495,2495,2495,0
20241205,180500,5340072675,2495,2495,2495,2495,0
20241205,180400,5340072675,2495,2495,2495,2495,0
20241205,180300,5340072675,2495,2495,2495,2495,0
20241205,180200,5340072675,2495,2495,2495,2495,0
20241205,180100,5340072675,2495,2495,2495,2495,0
20241205,180000,5340072675,2495,2495,2495,2495,0
20241205,175900,5340072675,2495,2495,2495,2495,0
20241205,175800,5340072675,2495,2495,2495,2495,0
20241205,175700,5340072675,2495,2495,2495,2495,0
20241205,175600,5340072675,2495,2495,2495,2495,0
20241205,175500,5340072675,2495,2495,2495,2495,0
20241205,175400,5340072675,2495,2495,2495,2495,0
20241205,175300,5340072675,2495,2495,2495,2495,0
20241205,175200,5340072675,2495,2495,2495,2495,0
20241205,175100,5340072675,2495,2495,2495,2495,0
20241205,175000,5340072675,2495,2495,2495,2495,0
20241205,174900,5340072675,2495,2495,2495,2495,0
20241205,174800,5340072675,2495,2495,2495,2495,0
20241205,174700,5340072675,2495,2495,2495,2495,0
20241205,174600,5340072675,2495,2495,2495,2495,0
20241205,174500,5340072675,2495,2495,2495,2495,0
20241205,174400,5340072675,2495,2495,2495,2495,0
20241205,174300,5340072675,2495,2495,2495,2495,0
20241205,174200,5340072675,2495,2495,2495,2495,0
20241205,174100,5340072675,2495,2495,2495,2495,0
20241205,174000,5340072675,2495,2495,2495,2495,19764
20241205,173900,5340072675,2495,2495,2495,2495,0
20241205,173800,5340072675,2495,2495,2495,2495,0
20241205,173700,5340072675,2495,2495,2495,2495,0
20241205,173600,5340072675,2495,2495,2495,2495,0
20241205,173500,5340072675,2495,2495,2495,2495,0
20241205,173400,5340072675,2495,2495,2495,2495,0
20241205,173300,5340072675,2495,2495,2495,2495,0
20241205,173200,5340072675,2495,2495,2495,2495,0
20241205,173100,5340072675,2495,2495,2495,2495,0
20241205,173000,5340072675,2495,2495,2495,2495,0
20241205,172900,5340072675,2495,2495,2495,2495,0
20241205,172800,5340072675,2495,2495,2495,2495,0
20241205,172700,5340072675,2495,2495,2495,2495,0
20241205,172600,5340072675,2495,2495,2495,2495,0
20241205,172500,5340072675,2495,2495,2495,2495,0
20241205,172400,5340072675,2495,2495,2495,2495,0
20241205,172300,5340072675,2495,2495,2495,2495,0
20241205,172200,5340072675,2495,2495,2495,2495,0
20241205,172100,5340072675,2495,2495,2495,2495,0
20241205,172000,5340072675,2495,2495,2495,2495,0
20241205,171900,5340072675,2495,2495,2495,2495,0
20241205,171800,5340072675,2495,2495,2495,2495,0
20241205,171700,5340072675,2495,2495,2495,2495,0
20241205,171600,5340072675,2495,2495,2495,2495,0
20241205,171500,5340072675,2495,2495,2495,2495,0
20241205,171400,5340072675,2495,2495,2495,2495,0
20241205,171300,5340072675,2495,2495,2495,2495,0
20241205,171200,5340072675,2495,2495,2495,2495,0
20241205,171100,5340072675,2495,2495,2495,2495,0
20241205,171000,5340072675,2495,2495,2495,2495,19764
20241205,170900,5340072675,2495,2495,2495,2495,0
20241205,170800,5340072675,2495,2495,2495,2495,0
20241205,170700,5340072675,2495,2495,2495,2495,0
20241205,170600,5340072675,2495,2495,2495,2495,0
20241205,170500,5340072675,2495,2495,2495,2495,0
20241205,170400,5340072675,2495,2495,2495,2495,0
20241205,170300,5340072675,2495,2495,2495,2495,0
20241205,170200,5340072675,2495,2495,2495,2495,0
20241205,170100,5340072675,2495,2495,2495,2495,0
20241205,170000,5340072675,2495,2495,2495,2495,0
20241205,165900,5340072675,2495,2495,2495,2495,0
20241205,165800,5340072675,2495,2495,2495,2495,0
20241205,165700,5340072675,2495,2495,2495,2495,0
20241205,165600,5340072675,2495,2495,2495,2495,0
20241205,165500,5340072675,2495,2495,2495,2495,0
20241205,165400,5340072675,2495,2495,2495,2495,0
20241205,165300,5340072675,2495,2495,2495,2495,0
20241205,165200,5340072675,2495,2495,2495,2495,0
20241205,165100,5340072675,2495,2495,2495,2495,0
20241205,165000,5340072675,2495,2495,2495,2495,0
20241205,164900,5340072675,2495,2495,2495,2495,0
20241205,164800,5340072675,2495,2495,2495,2495,0
20241205,164700,5340072675,2495,2495,2495,2495,0
20241205,164600,5340072675,2495,2495,2495,2495,0
20241205,164500,5340072675,2495,2495,2495,2495,0
20241205,164400,5340072675,2495,2495,2495,2495,0
20241205,164300,5340072675,2495,2495,2495,2495,0
20241205,164200,5340072675,2495,2495,2495,2495,0
20241205,164100,5340072675,2495,2495,2495,2495,0
20241205,164000,5340072675,2495,2495,2495,2495,19764
20241205,163900,5340072675,2495,2495,2495,2495,0
20241205,163800,5340072675,2495,2495,2495,2495,0
20241205,163700,5340072675,2495,2495,2495,2495,0
20241205,163600,5340072675,2495,2495,2495,2495,0
20241205,163500,5340072675,2495,2495,2495,2495,0
20241205,163400,5340072675,2495,2495,2495,2495,0
20241205,163300,5340072675,2495,2495,2495,2495,0
20241205,163200,5340072675,2495,2495,2495,2495,0
20241205,163100,5340072675,2495,2495,2495,2495,0
20241205,163000,5340072675,2495,2495,2495,2495,0
20241205,162900,5340072675,2495,2495,2495,2495,0
20241205,162800,5340072675,2495,2495,2495,2495,0
20241205,162700,5340072675,2495,2495,2495,2495,0
20241205,162600,5340072675,2495,2495,2495,2495,0
20241205,162500,5340072675,2495,2495,2495,2495,0
20241205,162400,5340072675,2495,2495,2495,2495,0
20241205,162300,5340072675,2495,2495,2495,2495,0
20241205,162200,5340072675,2495,2495,2495,2495,0
20241205,162100,5340072675,2495,2495,2495,2495,0
20241205,162000,5340072675,2495,2495,2495,2495,0
20241205,161900,5340072675,2495,2495,2495,2495,0
20241205,161800,5340072675,2495,2495,2495,2495,0
20241205,161700,5340072675,2495,2495,2495,2495,0
20241205,161600,5340072675,2495,2495,2495,2495,0
20241205,161500,5340072675,2495,2495,2495,2495,0
20241205,161400,5340072675,2495,2495,2495,2495,0
20241205,161300,5340072675,2495,2495,2495,2495,0
20241205,161200,5340072675,2495,2495,2495,2495,0
20241205,161100,5340072675,2495,2495,2495,2495,0
20241205,161000,5340072675,2495,2495,2495,2495,19764
20241205,160900,5340072675,2495,2495,2495,2495,0
20241205,160800,5340072675,2495,2495,2495,2495,0
20241205,160700,5340072675,2495,2495,2495,2495,0
20241205,160600,5340072675,2495,2495,2495,2495,0
20241205,160500,5340072675,2495,2495,2495,2495,0
20241205,160400,5340072675,2495,2495,2495,2495,0
20241205,160300,5340072675,2495,2495,2495,2495,0
20241205,160200,5340072675,2495,2495,2495,2495,0
20241205,160100,5340072675,2495,2495,2495,2495,0
20241205,160000,5340072675,2495,2495,2495,2495,0
20241205,155900,5340072675,2495,2495,2495,2495,0
20241205,155800,5340072675,2495,2495,2495,2495,0
20241205,155700,5340072675,2495,2495,2495,2495,0
20241205,155600,5340072675,2495,2495,2495,2495,0
20241205,155500,5340072675,2495,2495,2495,2495,0
20241205,155400,5340072675,2495,2495,2495,2495,0
20241205,155300,5340072675,2495,2495,2495,2495,0
20241205,155200,5340072675,2495,2495,2495,2495,0
20241205,155100,5340072675,2495,2495,2495,2495,0
20241205,155000,5340072675,2495,2495,2495,2495,0
20241205,154900,5340072675,2495,2495,2495,2495,0
20241205,154800,5340072675,2495,2495,2495,2495,0
20241205,154700,5340072675,2495,2495,2495,2495,0
20241205,154600,5340072675,2495,2495,2495,2495,0
20241205,154500,5340072675,2495,2495,2495,2495,0
20241205,154400,5340072675,2495,2495,2495,2495,0
20241205,154300,5340072675,2495,2495,2495,2495,0
20241205,154200,5340072675,2495,2495,2495,2495,0
20241205,154100,5340072675,2495,2495,2495,2495,0
20241205,154000,5340072675,2495,2495,2495,2495,19764
20241205,153900,5340072675,2495,2495,2495,2495,0
20241205,153800,5340072675,2495,2495,2495,2495,0
20241205,153700,5340072675,2495,2495,2495,2495,0
20241205,153600,5340072675,2495,2495,2495,2495,0
20241205,153500,5340072675,2495,2495,2495,2495,0
20241205,153400,5340072675,2495,2495,2495,2495,0
20241205,153300,5340072675,2495,2495,2495,2495,0
20241205,153200,5340072675,2495,2495,2495,2495,0
20241205,153100,5340072675,2495,2495,2495,2495,0
20241205,153000,5340072675,2495,2495,2495,2495,19764
20241205,152900,5290761495,2510,2510,2510,2510,0
20241205,152800,5290761495,2510,2510,2510,2510,0
20241205,152700,5290761495,2510,2510,2510,2510,0
20241205,152600,5290761495,2510,2510,2510,2510,0
20241205,152500,5290761495,2510,2510,2510,2510,0
20241205,152400,5290761495,2510,2510,2510,2510,0
20241205,152300,5290761495,2510,2510,2510,2510,0
20241205,152200,5290761495,2510,2510,2510,2510,0
20241205,152100,5290761495,2510,2510,2510,2510,0
20241205,152000,5290761495,2510,2510,2510,2510,0
20241205,151900,5290761495,2510,2505,2510,2500,6197
20241205,151800,5275223350,2505,2505,2505,2500,3309
20241205,151700,5266950635,2505,2500,2505,2495,3936
20241205,151600,5257108815,2500,2505,2505,2495,2506
20241205,151500,5250841120,2505,2500,2505,2500,2769
20241205,151400,5243917725,2500,2495,2500,2490,2387
20241205,151300,5237964655,2495,2485,2495,2485,6408
20241205,151200,5222014500,2495,2490,2495,2485,4551
20241205,151100,5210672555,2490,2490,2490,2485,1187
20241205,151000,5207720080,2485,2485,2490,2480,1360
20241205,150900,5204339850,2495,2480,2500,2480,789
20241205,150800,5202372705,2485,2495,2495,2485,2233
20241205,150700,5196813630,2500,2495,2500,2490,172
20241205,150600,5196383910,2495,2495,2500,2495,1897
20241205,150500,5191650890,2495,2500,2505,2495,1535
20241205,150400,5187814370,2500,2505,2505,2495,124
20241205,150300,5187504060,2505,2505,2505,2500,2549
20241205,150200,5181131470,2495,2500,2510,2495,3415
20241205,150100,5172590180,2500,2500,2500,2495,126
20241205,150000,5172275680,2500,2500,2500,2490,1211
20241205,145900,5169254930,2490,2495,2500,2490,5933
20241205,145800,5154463430,2495,2505,2510,2480,5035
20241205,145700,5141885615,2505,2500,2505,2490,2855
20241205,145600,5134775585,2500,2495,2505,2490,5326
20241205,145500,5121485870,2495,2480,2495,2480,4381
20241205,145400,5110595405,2480,2485,2485,2480,754
20241205,145300,5108725440,2485,2485,2485,2480,1634
20241205,145200,5104673035,2480,2480,2480,2480,1149
20241205,145100,5101823515,2475,2475,2480,2470,4242
20241205,145000,5091328815,2475,2480,2480,2475,240
20241205,144900,5090734730,2480,2485,2485,2480,3936
20241205,144800,5080971365,2485,2480,2485,2480,424
20241205,144700,5079919825,2475,2475,2475,2475,185
20241205,144600,5079461950,2475,2485,2485,2475,1863
20241205,144500,5074841140,2485,2485,2485,2480,7348
20241205,144400,5056589910,2485,2485,2485,2480,1235
20241205,144300,5053521035,2485,2475,2485,2475,1157
20241205,144200,5050654310,2475,2475,2475,2475,4882
20241205,144100,5038571360,2480,2485,2485,2480,7924
20241205,144000,5018916395,2485,2485,2485,2485,3736
20241205,143900,5009632435,2485,2485,2485,2485,4395
20241205,143800,4998710860,2485,2490,2490,2485,1633
20241205,143700,4994647205,2490,2490,2490,2490,2499
20241205,143600,4988424695,2495,2495,2495,2495,728
20241205,143500,4986608335,2485,2490,2495,2485,1082
20241205,143400,4983913835,2490,2495,2495,2490,172
20241205,143300,4983485290,2490,2490,2490,2490,3609
20241205,143200,4974498880,2495,2495,2495,2495,66
20241205,143100,4974334210,2495,2495,2495,2495,1008
20241205,143000,4971819250,2495,2495,2495,2495,1343
20241205,142900,4968468465,2495,2495,2495,2495,1054
20241205,142800,4965838735,2495,2485,2495,2485,1061
20241205,142700,4963199780,2490,2490,2490,2490,2459
20241205,142600,4957076870,2495,2495,2495,2495,0
20241205,142500,4957076870,2495,2500,2500,2495,1176
20241205,142400,4954140250,2500,2500,2500,2495,249
20241205,142300,4953517770,2495,2495,2495,2495,407
20241205,142200,4952502305,2495,2495,2495,2495,853
20241205,142100,4950374070,2495,2495,2500,2495,35
20241205,142000,4950286720,2495,2495,2495,2495,29
20241205,141900,4950214365,2495,2495,2495,2495,1337
20241205,141800,4946878550,2500,2505,2505,2500,5070
20241205,141700,4934203245,2505,2505,2505,2505,5
20241205,141600,4934190720,2495,2500,2505,2495,2524
20241205,141500,4927881725,2505,2505,2505,2505,795
20241205,141400,4925890250,2505,2505,2505,2505,800
20241205,141300,4923886250,2500,2500,2500,2500,25
20241205,141200,4923823750,2505,2500,2505,2500,59
20241205,141100,4923676000,2500,2495,2500,2495,41
20241205,141000,4923573700,2500,2500,2505,2490,4033
20241205,140900,4913498135,2500,2495,2500,2495,457
20241205,140800,4912357820,2495,2505,2505,2495,115
20241205,140700,4912070815,2505,2510,2510,2500,3243
20241205,140600,4903963235,2510,2510,2510,2505,1058
20241205,140500,4901312365,2510,2510,2510,2505,234
20241205,140400,4900726050,2510,2505,2510,2505,124
20241205,140300,4900415315,2510,2510,2510,2510,120
20241205,140200,4900114115,2510,2505,2510,2500,1715
20241205,140100,4895812430,2505,2505,2505,2505,23
20241205,140000,4895754815,2505,2505,2505,2500,2521
20241205,135900,4889452215,2505,2520,2520,2505,1365
20241205,135800,4886028580,2520,2520,2520,2510,131
20241205,135700,4885699130,2520,2515,2520,2515,26
20241205,135600,4885633700,2515,2520,2520,2515,1074
20241205,135500,4882929725,2520,2520,2520,2515,428
20241205,135400,4881851565,2520,2525,2530,2520,1678
20241205,135300,4877610020,2520,2515,2520,2515,1780
20241205,135200,4873127935,2520,2520,2520,2520,2
20241205,135100,4873122895,2515,2510,2515,2510,3418
20241205,135000,4864532945,2505,2500,2505,2500,747
20241205,134900,4862662015,2505,2505,2505,2505,100
20241205,134800,4862411515,2505,2500,2505,2500,229
20241205,134700,4861837875,2505,2505,2505,2505,71
20241205,134600,4861660020,2505,2500,2505,2500,2083
20241205,134500,4856442270,2500,2500,2500,2500,1191
20241205,134400,4853464770,2500,2500,2500,2500,3037
20241205,134300,4845872270,2495,2495,2495,2495,845
20241205,134200,4843763995,2490,2495,2495,2490,5934
20241205,134100,4828985985,2500,2500,2500,2500,422
20241205,134000,4827930985,2500,2500,2500,2500,225
20241205,133900,4827368485,2500,2505,2505,2500,152
20241205,133800,4826988225,2505,2500,2505,2500,1107
20241205,133700,4824217900,2500,2505,2505,2500,113
20241205,133600,4823935195,2505,2505,2505,2505,979
20241205,133500,4821482800,2510,2505,2510,2505,308
20241205,133400,4820710095,2505,2510,2510,2505,1087
20241205,133300,4817987135,2505,2505,2510,2505,1147
20241205,133200,4815113895,2505,2505,2505,2505,8028
20241205,133100,4795003755,2505,2510,2510,2505,1072
20241205,133000,4792318070,2510,2510,2510,2510,56
20241205,132900,4792177510,2510,2510,2510,2505,2097
20241205,132800,4786920040,2510,2500,2510,2500,4841
20241205,132700,4774778775,2500,2500,2500,2500,1614
20241205,132600,4770743775,2500,2500,2500,2500,1845
20241205,132500,4766131275,2500,2490,2500,2490,9704
20241205,132400,4741896350,2490,2485,2490,2485,1312
20241205,132300,4738634470,2485,2485,2485,2485,853
20241205,132200,4736514765,2485,2475,2485,2475,15766
20241205,132100,4697409765,2475,2480,2480,2475,374
20241205,132000,4696482265,2480,2475,2480,2475,261
20241205,131900,4695835535,2470,2485,2485,2470,7501
20241205,131800,4677304730,2475,2480,2485,2475,1637
20241205,131700,4673244970,2480,2480,2480,2480,162
20241205,131600,4672843210,2475,2475,2475,2475,1134
20241205,131500,4670036560,2475,2480,2480,2475,410
20241205,131400,4669021775,2475,2475,2475,2475,7
20241205,131300,4669004450,2475,2485,2485,2475,2271
20241205,131200,4663375635,2480,2480,2480,2480,60
20241205,131100,4663226835,2480,2480,2480,2480,1609
20241205,131000,4659236515,2480,2480,2480,2480,457
20241205,130900,4658103155,2480,2480,2480,2480,185
20241205,130800,4657644355,2480,2480,2480,2480,2
20241205,130700,4657639395,2485,2485,2485,2485,5
20241205,130600,4657626970,2485,2480,2485,2480,2
20241205,130500,4657622005,2480,2480,2480,2480,2440
20241205,130400,4651570805,2480,2480,2480,2480,0
20241205,130300,4651570805,2480,2490,2490,2480,20928
20241205,130200,4599486110,2495,2490,2495,2490,9000
20241205,130100,4577076060,2490,2495,2495,2490,838
20241205,130000,4574988880,2490,2490,2490,2490,4564
20241205,125900,4563624520,2495,2500,2500,2495,1211
20241205,125800,4560603070,2500,2500,2500,2500,71
20241205,125700,4560425570,2500,2500,2500,2495,927
20241205,125600,4558112580,2500,2505,2505,2500,2346
20241205,125500,4552247510,2505,2505,2505,2500,65
20241205,125400,4552084735,2505,2495,2505,2495,11123
20241205,125300,4524277640,2495,2490,2495,2490,1559
20241205,125200,4520395505,2490,2490,2490,2490,5
20241205,125100,4520383055,2490,2490,2490,2490,11
20241205,125000,4520355665,2485,2485,2485,2485,300
20241205,124900,4519610165,2485,2485,2485,2485,8
20241205,124800,4519590285,2485,2480,2485,2480,2653
20241205,124700,4513000155,2480,2485,2485,2480,2815
20241205,124600,4506015235,2485,2485,2485,2485,401
20241205,124500,4505018750,2490,2490,2495,2490,5268
20241205,124400,4491877115,2490,2490,2490,2490,10
20241205,124300,4491852215,2485,2490,2490,2480,8850
20241205,124200,4469875660,2495,2495,2495,2490,2974
20241205,124100,4462456060,2490,2490,2495,2485,3599
20241205,124000,4453486585,2495,2495,2495,2495,3000
20241205,123900,4446001585,2495,2495,2495,2495,3159
20241205,123800,4438119880,2500,2500,2500,2485,14560
20241205,123700,4401835870,2500,2495,2505,2495,484
20241205,123600,4400625540,2495,2500,2500,2495,4132
20241205,123500,4390307290,2500,2495,2500,2495,3053
20241205,123400,4382679790,2495,2495,2500,2495,2402
20241205,123300,4376686795,2495,2495,2495,2495,5436
20241205,123200,4363123975,2495,2495,2495,2490,1801
20241205,123100,4358630485,2500,2490,2500,2490,8797
20241205,123000,4336676735,2490,2490,2495,2485,11776
20241205,122900,4307353015,2485,2480,2485,2475,12807
20241205,122800,4275540535,2480,2475,2485,2475,913
20241205,122700,4273277260,2480,2480,2480,2480,2848
20241205,122600,4266214220,2480,2480,2480,2480,23
20241205,122500,4266157180,2480,2485,2485,2480,2005
20241205,122400,4261174760,2485,2480,2490,2480,410
20241205,122300,4260154405,2475,2475,2485,2475,10091
20241205,122200,4235143845,2475,2470,2480,2470,1344
20241205,122100,4231817530,2470,2485,2490,2470,8618
20241205,122000,4210518565,2485,2485,2490,2485,47
20241205,121900,4210401705,2485,2480,2490,2480,1703
20241205,121800,4206177300,2480,2475,2480,2470,2489
20241205,121700,4200012970,2480,2480,2480,2480,1573
20241205,121600,4196111930,2475,2480,2480,2475,5915
20241205,121500,4181449515,2480,2480,2480,2480,0
20241205,121400,4181449515,2480,2480,2480,2480,0
20241205,121300,4181449515,2480,2480,2480,2480,0
20241205,121200,4181449515,2480,2480,2480,2480,254
20241205,121100,4180819595,2480,2480,2480,2480,1247
20241205,121000,4177727035,2480,2480,2480,2480,367
20241205,120900,4176816875,2475,2475,2475,2475,1000
20241205,120800,4174341875,2475,2475,2475,2475,200
20241205,120700,4173846875,2480,2480,2480,2475,109
20241205,120600,4173576590,2480,2480,2480,2480,13
20241205,120500,4173544350,2480,2475,2485,2475,8421
20241205,120400,4152692135,2475,2475,2490,2475,95
20241205,120300,4152456970,2475,2475,2475,2475,1557
20241205,120200,4148603395,2475,2490,2490,2475,2799
20241205,120100,4141656715,2490,2490,2490,2490,0
20241205,120000,4141656715,2490,2490,2490,2490,1035
20241205,115900,4139079565,2485,2490,2490,2485,176
20241205,115800,4138641440,2495,2495,2495,2495,2389
20241205,115700,4132680885,2495,2490,2500,2490,12105
20241205,115600,4102491760,2480,2480,2480,2480,0
20241205,115500,4102491760,2480,2490,2490,2480,101
20241205,115400,4102241270,2490,2490,2490,2490,14
20241205,115300,4102206410,2490,2475,2490,2475,7935
20241205,115200,4082559245,2475,2490,2490,2475,3497
20241205,115100,4073860165,2495,2495,2495,2490,527
20241205,115000,4072546300,2495,2490,2500,2485,2967
20241205,114900,4065147430,2495,2500,2500,2490,115
20241205,114800,4064859975,2500,2490,2500,2490,2033
20241205,114700,4059783190,2490,2495,2495,2485,2887
20241205,114600,4052605980,2495,2485,2495,2475,2609
20241205,114500,4046122740,2490,2485,2490,2485,4215
20241205,114400,4035645485,2485,2480,2485,2475,4402
20241205,114300,4024725035,2480,2480,2480,2480,852
20241205,114200,4022612075,2480,2485,2485,2480,150
20241205,114100,4022240015,2480,2490,2490,2480,3384
20241205,114000,4013836770,2485,2485,2490,2485,1217
20241205,113900,4010808550,2485,2490,2490,2485,1277
20241205,113800,4007630905,2490,2490,2490,2480,2080
20241205,113700,4002471705,2490,2485,2490,2485,2358
20241205,113600,3996612055,2485,2485,2485,2485,1010
20241205,113500,3994102205,2485,2480,2485,2475,4442
20241205,113400,3983085145,2485,2490,2490,2485,2490
20241205,113300,3976892235,2495,2480,2495,2480,2777
20241205,113200,3969970670,2480,2480,2480,2475,3677
20241205,113100,3960855530,2465,2460,2510,2460,84189
20241205,113000,3750640410,2460,2465,2465,2460,114
20241205,112900,3750359840,2460,2465,2465,2460,275
20241205,112800,3749683280,2460,2455,2460,2455,13
20241205,112700,3749651350,2455,2465,2465,2455,1298
20241205,112600,3746453670,2460,2465,2465,2460,53
20241205,112500,3746323040,2465,2465,2465,2465,417
20241205,112400,3745295135,2465,2465,2465,2465,115
20241205,112300,3745011660,2460,2460,2460,2460,155
20241205,112200,3744630360,2460,2460,2460,2460,5268
20241205,112100,3731671080,2460,2465,2465,2460,949
20241205,112000,3729336040,2465,2465,2465,2465,20
20241205,111900,3729286740,2465,2450,2465,2450,4030
20241205,111800,3719373960,2450,2455,2455,2450,3542
20241205,111700,3710678890,2460,2460,2460,2455,321
20241205,111600,3709890315,2455,2455,2455,2455,120
20241205,111500,3709595715,2460,2460,2460,2455,1186
20241205,111400,3706683345,2460,2460,2460,2460,233
20241205,111300,3706110165,2455,2455,2455,2455,1087
20241205,111200,3703441580,2460,2460,2460,2460,605
20241205,111100,3701953280,2460,2450,2460,2450,10193
20241205,111000,3676931570,2450,2450,2450,2450,861
20241205,110900,3674822120,2450,2450,2450,2450,12828
20241205,110800,3643393520,2450,2440,2450,2440,6556
20241205,110700,3627393070,2440,2445,2445,2440,6156
20241205,110600,3612352650,2455,2455,2455,2455,2006
20241205,110500,3607427920,2455,2455,2455,2455,33
20241205,110400,3607346905,2455,2455,2455,2455,2
20241205,110300,3607341995,2445,2450,2450,2445,552
20241205,110200,3605990375,2450,2455,2455,2450,2802
20241205,110100,3599125325,2460,2450,2460,2450,934
20241205,110000,3596837015,2450,2455,2455,2450,960
20241205,105900,3594482745,2460,2460,2460,2455,8
20241205,105800,3594463075,2460,2455,2465,2445,404
20241205,105700,3593474090,2455,2455,2465,2455,2386
20241205,105600,3587595160,2460,2465,2465,2460,1821
20241205,105500,3583114740,2470,2460,2470,2450,6501
20241205,105400,3567136590,2460,2465,2465,2460,10157
20241205,105300,3542148965,2480,2460,2480,2460,6
20241205,105200,3542134185,2480,2450,2480,2450,24969
20241205,105100,3480859050,2445,2465,2465,2445,1278
20241205,105000,3477720655,2470,2450,2470,2450,4928
20241205,104900,3465571190,2445,2465,2465,2445,1023
20241205,104800,3463064495,2465,2460,2465,2460,1960
20241205,104700,3458242890,2450,2460,2460,2450,6508
20241205,104600,3442272550,2460,2455,2465,2455,4243
20241205,104500,3431830620,2455,2450,2455,2450,707
20241205,104400,3430095820,2455,2450,2455,2450,4673
20241205,104300,3418635230,2450,2445,2450,2445,4475
20241205,104200,3407680440,2450,2445,2450,2445,361
20241205,104100,3406797015,2445,2445,2450,2445,939
20241205,104000,3404501050,2445,2440,2445,2440,391
20241205,103900,3403545820,2440,2445,2445,2440,116
20241205,103800,3403262280,2445,2440,2445,2440,1611
20241205,103700,3399324435,2445,2445,2450,2440,778
20241205,103600,3397422020,2450,2425,2450,2425,5789
20241205,103500,3383287750,2425,2425,2435,2425,6061
20241205,103400,3368582325,2425,2420,2425,2420,760
20241205,103300,3366742375,2420,2420,2420,2420,15
20241205,103200,3366706075,2415,2435,2435,2415,9070
20241205,103100,3344689215,2435,2435,2435,2435,203
20241205,103000,3344194910,2435,2435,2435,2435,8541
20241205,102900,3323397575,2430,2435,2435,2430,4209
20241205,102800,3313167740,2435,2435,2435,2435,2707
20241205,102700,3306576195,2435,2425,2435,2425,3787
20241205,102600,3297354885,2420,2430,2430,2420,2462
20241205,102500,3291385110,2430,2430,2430,2425,1023
20241205,102400,3288899225,2430,2425,2435,2425,1086
20241205,102300,3286258655,2425,2425,2425,2420,1028
20241205,102200,3283765885,2425,2420,2425,2420,7039
20241205,102100,3266731200,2420,2425,2425,2420,26778
20241205,102000,3201922885,2425,2425,2425,2420,956
20241205,101900,3199607250,2425,2425,2430,2425,4142
20241205,101800,3189562895,2430,2445,2445,2430,10020
20241205,101700,3165139220,2445,2445,2450,2440,1081
20241205,101600,3162495050,2440,2445,2445,2435,1121
20241205,101500,3159759815,2465,2440,2490,2440,22770
20241205,101400,3103508645,2435,2425,2470,2425,32096
20241205,101300,3025010695,2425,2420,2425,2420,6325
20241205,101200,3009683495,2420,2420,2425,2415,7787
20241205,101100,2990866510,2420,2420,2425,2415,2811
20241205,101000,2984061730,2420,2420,2420,2410,15919
20241205,100900,2945620355,2420,2415,2425,2415,4876
20241205,100800,2933817560,2410,2405,2420,2405,5385
20241205,100700,2920843145,2415,2415,2415,2400,2710
20241205,100600,2914326375,2420,2410,2420,2405,5921
20241205,100500,2900039915,2410,2405,2410,2400,1212
20241205,100400,2897126335,2410,2400,2410,2400,5649
20241205,100300,2883548510,2405,2400,2410,2400,4053
20241205,100200,2873820965,2410,2410,2415,2410,1250
20241205,100100,2870808460,2410,2410,2415,2400,3214
20241205,100000,2863059720,2410,2400,2410,2395,8455
20241205,095900,2842765640,2410,2415,2415,2400,9660
20241205,095800,2819551825,2410,2410,2415,2405,7628
20241205,095700,2801188760,2410,2415,2415,2405,2255
20241205,095600,2795761690,2415,2415,2420,2405,14154
20241205,095500,2761586815,2415,2415,2415,2410,1806
20241205,095400,2757225420,2415,2410,2415,2405,1002
20241205,095300,2754813310,2405,2415,2415,2405,1424
20241205,095200,2751380970,2410,2410,2415,2405,2602
20241205,095100,2745111640,2410,2420,2420,2405,6695
20241205,095000,2728958950,2415,2410,2415,2405,13740
20241205,094900,2695797960,2410,2415,2415,2410,13945
20241205,094800,2662188620,2415,2405,2415,2400,6174
20241205,094700,2647335335,2405,2395,2405,2395,3376
20241205,094600,2639227875,2400,2400,2405,2395,384
20241205,094500,2638305585,2405,2410,2410,2400,9052
20241205,094400,2616531055,2410,2400,2410,2400,5574
20241205,094300,2603101720,2405,2405,2410,2395,16501
20241205,094200,2563457360,2400,2400,2405,2400,644
20241205,094100,2561910640,2400,2405,2405,2395,3485
20241205,094000,2553540490,2405,2400,2405,2400,4071
20241205,093900,2543766050,2400,2395,2400,2395,3031
20241205,093800,2536491795,2400,2400,2405,2395,9957
20241205,093700,2512594780,2395,2400,2400,2390,6972
20241205,093600,2495892490,2395,2390,2400,2385,10386
20241205,093500,2471036005,2390,2390,2395,2385,8587
20241205,093400,2450504510,2390,2380,2395,2375,10265
20241205,093300,2426030530,2380,2375,2380,2365,7827
20241205,093200,2407462145,2370,2365,2375,2360,3526
20241205,093100,2399111620,2370,2375,2375,2360,2981
20241205,093000,2392063250,2365,2375,2375,2365,32009
20241205,092900,2316200165,2375,2360,2375,2360,3976
20241205,092800,2306763255,2375,2355,2375,2355,24197
20241205,092700,2249617935,2355,2355,2360,2350,21436
20241205,092600,2199178400,2355,2360,2360,2350,13399
20241205,092500,2167618495,2355,2360,2365,2355,17979
20241205,092400,2125203375,2365,2355,2365,2355,10707
20241205,092300,2099928240,2360,2360,2360,2340,18827
20241205,092200,2055692595,2360,2365,2365,2345,19687
20241205,092100,2009298045,2365,2365,2365,2350,23676
20241205,092000,1953479705,2365,2360,2365,2345,46444
20241205,091900,1843944860,2365,2375,2375,2360,15523
20241205,091800,1807158810,2380,2380,2380,2370,12478
20241205,091700,1777510060,2385,2380,2385,2375,11485
20241205,091600,1750176040,2385,2380,2385,2345,123473
20241205,091500,1458133785,2380,2410,2410,2380,27920
20241205,091400,1391364880,2410,2400,2415,2395,91427
20241205,091300,1171896685,2390,2390,2400,2385,16571
20241205,091200,1132315755,2400,2405,2415,2380,61803
20241205,091100,984190635,2405,2410,2420,2400,70918
20241205,091000,813640915,2410,2420,2425,2410,19332
20241205,090900,766920115,2425,2430,2430,2420,18002
20241205,090800,723270795,2430,2450,2450,2430,10390
20241205,090700,697945455,2445,2430,2445,2425,48284
20241205,090600,580459805,2430,2455,2460,2430,34510
20241205,090500,496148925,2455,2485,2485,2450,12460
20241205,090400,465509245,2485,2465,2485,2450,41843
20241205,090300,362361970,2470,2485,2485,2460,31138
20241205,090200,285431895,2475,2485,2495,2475,14448
20241205,090100,249583465,2485,2465,2520,2460,21001
20241205,090000,197125790,2475,2520,2520,2400,78474