stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200500,8060558505,2780,2780,2780,2780,121262
20241202,200400,8060558505,2780,2780,2780,2780,0
20241202,200300,8060558505,2780,2780,2780,2780,0
20241202,200200,8060558505,2780,2780,2780,2780,0
20241202,200100,8060558505,2780,2780,2780,2780,0
20241202,200000,8060558505,2780,2780,2780,2780,0
20241202,195900,8060558505,2780,2780,2780,2780,0
20241202,195800,8060558505,2780,2780,2780,2780,0
20241202,195700,8060558505,2780,2780,2780,2780,0
20241202,195600,8060558505,2780,2780,2780,2780,0
20241202,195500,8060558505,2780,2780,2780,2780,0
20241202,195400,8060558505,2780,2780,2780,2780,0
20241202,195300,8060558505,2780,2780,2780,2780,0
20241202,195200,8060558505,2780,2780,2780,2780,0
20241202,195100,8060558505,2780,2780,2780,2780,0
20241202,195000,8060558505,2780,2780,2780,2780,0
20241202,194900,8060558505,2780,2780,2780,2780,0
20241202,194800,8060558505,2780,2780,2780,2780,0
20241202,194700,8060558505,2780,2780,2780,2780,0
20241202,194600,8060558505,2780,2780,2780,2780,0
20241202,194500,8060558505,2780,2780,2780,2780,0
20241202,194400,8060558505,2780,2780,2780,2780,0
20241202,194300,8060558505,2780,2780,2780,2780,0
20241202,194200,8060558505,2780,2780,2780,2780,0
20241202,194100,8060558505,2780,2780,2780,2780,0
20241202,194000,8060558505,2780,2780,2780,2780,0
20241202,193900,8060558505,2780,2780,2780,2780,0
20241202,193800,8060558505,2780,2780,2780,2780,0
20241202,193700,8060558505,2780,2780,2780,2780,0
20241202,193600,8060558505,2780,2780,2780,2780,0
20241202,193500,8060558505,2780,2780,2780,2780,121262
20241202,193400,8060558505,2780,2780,2780,2780,0
20241202,193300,8060558505,2780,2780,2780,2780,0
20241202,193200,8060558505,2780,2780,2780,2780,0
20241202,193100,8060558505,2780,2780,2780,2780,0
20241202,193000,8060558505,2780,2780,2780,2780,0
20241202,192900,8060558505,2780,2780,2780,2780,0
20241202,192800,8060558505,2780,2780,2780,2780,0
20241202,192700,8060558505,2780,2780,2780,2780,0
20241202,192600,8060558505,2780,2780,2780,2780,0
20241202,192500,8060558505,2780,2780,2780,2780,0
20241202,192400,8060558505,2780,2780,2780,2780,0
20241202,192300,8060558505,2780,2780,2780,2780,0
20241202,192200,8060558505,2780,2780,2780,2780,0
20241202,192100,8060558505,2780,2780,2780,2780,0
20241202,192000,8060558505,2780,2780,2780,2780,0
20241202,191900,8060558505,2780,2780,2780,2780,0
20241202,191800,8060558505,2780,2780,2780,2780,0
20241202,191700,8060558505,2780,2780,2780,2780,0
20241202,191600,8060558505,2780,2780,2780,2780,0
20241202,191500,8060558505,2780,2780,2780,2780,0
20241202,191400,8060558505,2780,2780,2780,2780,0
20241202,191300,8060558505,2780,2780,2780,2780,0
20241202,191200,8060558505,2780,2780,2780,2780,0
20241202,191100,8060558505,2780,2780,2780,2780,0
20241202,191000,8060558505,2780,2780,2780,2780,0
20241202,190900,8060558505,2780,2780,2780,2780,0
20241202,190800,8060558505,2780,2780,2780,2780,0
20241202,190700,8060558505,2780,2780,2780,2780,0
20241202,190600,8060558505,2780,2780,2780,2780,0
20241202,190500,8060558505,2780,2780,2780,2780,121262
20241202,190400,8060558505,2780,2780,2780,2780,0
20241202,190300,8060558505,2780,2780,2780,2780,0
20241202,190200,8060558505,2780,2780,2780,2780,0
20241202,190100,8060558505,2780,2780,2780,2780,0
20241202,190000,8060558505,2780,2780,2780,2780,0
20241202,185900,8060558505,2780,2780,2780,2780,0
20241202,185800,8060558505,2780,2780,2780,2780,0
20241202,185700,8060558505,2780,2780,2780,2780,0
20241202,185600,8060558505,2780,2780,2780,2780,0
20241202,185500,8060558505,2780,2780,2780,2780,0
20241202,185400,8060558505,2780,2780,2780,2780,0
20241202,185300,8060558505,2780,2780,2780,2780,0
20241202,185200,8060558505,2780,2780,2780,2780,0
20241202,185100,8060558505,2780,2780,2780,2780,0
20241202,185000,8060558505,2780,2780,2780,2780,0
20241202,184900,8060558505,2780,2780,2780,2780,0
20241202,184800,8060558505,2780,2780,2780,2780,0
20241202,184700,8060558505,2780,2780,2780,2780,0
20241202,184600,8060558505,2780,2780,2780,2780,0
20241202,184500,8060558505,2780,2780,2780,2780,0
20241202,184400,8060558505,2780,2780,2780,2780,0
20241202,184300,8060558505,2780,2780,2780,2780,0
20241202,184200,8060558505,2780,2780,2780,2780,0
20241202,184100,8060558505,2780,2780,2780,2780,0
20241202,184000,8060558505,2780,2780,2780,2780,0
20241202,183900,8060558505,2780,2780,2780,2780,0
20241202,183800,8060558505,2780,2780,2780,2780,0
20241202,183700,8060558505,2780,2780,2780,2780,0
20241202,183600,8060558505,2780,2780,2780,2780,0
20241202,183500,8060558505,2780,2780,2780,2780,121262
20241202,183400,8060558505,2780,2780,2780,2780,0
20241202,183300,8060558505,2780,2780,2780,2780,0
20241202,183200,8060558505,2780,2780,2780,2780,0
20241202,183100,8060558505,2780,2780,2780,2780,0
20241202,183000,8060558505,2780,2780,2780,2780,0
20241202,182900,8060558505,2780,2780,2780,2780,0
20241202,182800,8060558505,2780,2780,2780,2780,0
20241202,182700,8060558505,2780,2780,2780,2780,0
20241202,182600,8060558505,2780,2780,2780,2780,0
20241202,182500,8060558505,2780,2780,2780,2780,0
20241202,182400,8060558505,2780,2780,2780,2780,0
20241202,182300,8060558505,2780,2780,2780,2780,0
20241202,182200,8060558505,2780,2780,2780,2780,0
20241202,182100,8060558505,2780,2780,2780,2780,0
20241202,182000,8060558505,2780,2780,2780,2780,0
20241202,181900,8060558505,2780,2780,2780,2780,0
20241202,181800,8060558505,2780,2780,2780,2780,0
20241202,181700,8060558505,2780,2780,2780,2780,0
20241202,181600,8060558505,2780,2780,2780,2780,0
20241202,181500,8060558505,2780,2780,2780,2780,0
20241202,181400,8060558505,2780,2780,2780,2780,0
20241202,181300,8060558505,2780,2780,2780,2780,0
20241202,181200,8060558505,2780,2780,2780,2780,0
20241202,181100,8060558505,2780,2780,2780,2780,0
20241202,181000,8060558505,2780,2780,2780,2780,0
20241202,180900,8060558505,2780,2780,2780,2780,0
20241202,180800,8060558505,2780,2780,2780,2780,0
20241202,180700,8060558505,2780,2780,2780,2780,0
20241202,180600,8060558505,2780,2780,2780,2780,0
20241202,180500,8060558505,2780,2780,2780,2780,121262
20241202,180400,8060558505,2780,2780,2780,2780,0
20241202,180300,8060558505,2780,2780,2780,2780,0
20241202,180200,8060558505,2780,2780,2780,2780,0
20241202,180100,8060558505,2780,2780,2780,2780,0
20241202,180000,8060558505,2780,2780,2780,2780,0
20241202,175900,8060558505,2780,2780,2780,2780,0
20241202,175800,8060558505,2780,2780,2780,2780,0
20241202,175700,8060558505,2780,2780,2780,2780,0
20241202,175600,8060558505,2780,2780,2780,2780,0
20241202,175500,8060558505,2780,2780,2780,2780,0
20241202,175400,8060558505,2780,2780,2780,2780,0
20241202,175300,8060558505,2780,2780,2780,2780,0
20241202,175200,8060558505,2780,2780,2780,2780,0
20241202,175100,8060558505,2780,2780,2780,2780,0
20241202,175000,8060558505,2780,2780,2780,2780,0
20241202,174900,8060558505,2780,2780,2780,2780,0
20241202,174800,8060558505,2780,2780,2780,2780,0
20241202,174700,8060558505,2780,2780,2780,2780,0
20241202,174600,8060558505,2780,2780,2780,2780,0
20241202,174500,8060558505,2780,2780,2780,2780,0
20241202,174400,8060558505,2780,2780,2780,2780,0
20241202,174300,8060558505,2780,2780,2780,2780,0
20241202,174200,8060558505,2780,2780,2780,2780,0
20241202,174100,8060558505,2780,2780,2780,2780,0
20241202,174000,8060558505,2780,2780,2780,2780,0
20241202,173900,8060558505,2780,2780,2780,2780,0
20241202,173800,8060558505,2780,2780,2780,2780,0
20241202,173700,8060558505,2780,2780,2780,2780,0
20241202,173600,8060558505,2780,2780,2780,2780,0
20241202,173500,8060558505,2780,2780,2780,2780,121262
20241202,173400,8060558505,2780,2780,2780,2780,0
20241202,173300,8060558505,2780,2780,2780,2780,0
20241202,173200,8060558505,2780,2780,2780,2780,0
20241202,173100,8060558505,2780,2780,2780,2780,0
20241202,173000,8060558505,2780,2780,2780,2780,0
20241202,172900,8060558505,2780,2780,2780,2780,0
20241202,172800,8060558505,2780,2780,2780,2780,0
20241202,172700,8060558505,2780,2780,2780,2780,0
20241202,172600,8060558505,2780,2780,2780,2780,0
20241202,172500,8060558505,2780,2780,2780,2780,0
20241202,172400,8060558505,2780,2780,2780,2780,0
20241202,172300,8060558505,2780,2780,2780,2780,0
20241202,172200,8060558505,2780,2780,2780,2780,0
20241202,172100,8060558505,2780,2780,2780,2780,0
20241202,172000,8060558505,2780,2780,2780,2780,0
20241202,171900,8060558505,2780,2780,2780,2780,0
20241202,171800,8060558505,2780,2780,2780,2780,0
20241202,171700,8060558505,2780,2780,2780,2780,0
20241202,171600,8060558505,2780,2780,2780,2780,0
20241202,171500,8060558505,2780,2780,2780,2780,0
20241202,171400,8060558505,2780,2780,2780,2780,0
20241202,171300,8060558505,2780,2780,2780,2780,0
20241202,171200,8060558505,2780,2780,2780,2780,0
20241202,171100,8060558505,2780,2780,2780,2780,0
20241202,171000,8060558505,2780,2780,2780,2780,0
20241202,170900,8060558505,2780,2780,2780,2780,0
20241202,170800,8060558505,2780,2780,2780,2780,0
20241202,170700,8060558505,2780,2780,2780,2780,0
20241202,170600,8060558505,2780,2780,2780,2780,0
20241202,170500,8060558505,2780,2780,2780,2780,121262
20241202,170400,8060558505,2780,2780,2780,2780,0
20241202,170300,8060558505,2780,2780,2780,2780,0
20241202,170200,8060558505,2780,2780,2780,2780,0
20241202,170100,8060558505,2780,2780,2780,2780,0
20241202,170000,8060558505,2780,2780,2780,2780,0
20241202,165900,8060558505,2780,2780,2780,2780,0
20241202,165800,8060558505,2780,2780,2780,2780,0
20241202,165700,8060558505,2780,2780,2780,2780,0
20241202,165600,8060558505,2780,2780,2780,2780,0
20241202,165500,8060558505,2780,2780,2780,2780,0
20241202,165400,8060558505,2780,2780,2780,2780,0
20241202,165300,8060558505,2780,2780,2780,2780,0
20241202,165200,8060558505,2780,2780,2780,2780,0
20241202,165100,8060558505,2780,2780,2780,2780,0
20241202,165000,8060558505,2780,2780,2780,2780,0
20241202,164900,8060558505,2780,2780,2780,2780,0
20241202,164800,8060558505,2780,2780,2780,2780,0
20241202,164700,8060558505,2780,2780,2780,2780,0
20241202,164600,8060558505,2780,2780,2780,2780,0
20241202,164500,8060558505,2780,2780,2780,2780,0
20241202,164400,8060558505,2780,2780,2780,2780,0
20241202,164300,8060558505,2780,2780,2780,2780,0
20241202,164200,8060558505,2780,2780,2780,2780,0
20241202,164100,8060558505,2780,2780,2780,2780,0
20241202,164000,8060558505,2780,2780,2780,2780,0
20241202,163900,8060558505,2780,2780,2780,2780,0
20241202,163800,8060558505,2780,2780,2780,2780,0
20241202,163700,8060558505,2780,2780,2780,2780,0
20241202,163600,8060558505,2780,2780,2780,2780,0
20241202,163500,8060558505,2780,2780,2780,2780,121262
20241202,163400,8060558505,2780,2780,2780,2780,0
20241202,163300,8060558505,2780,2780,2780,2780,0
20241202,163200,8060558505,2780,2780,2780,2780,0
20241202,163100,8060558505,2780,2780,2780,2780,0
20241202,163000,8060558505,2780,2780,2780,2780,0
20241202,162900,8060558505,2780,2780,2780,2780,0
20241202,162800,8060558505,2780,2780,2780,2780,0
20241202,162700,8060558505,2780,2780,2780,2780,0
20241202,162600,8060558505,2780,2780,2780,2780,0
20241202,162500,8060558505,2780,2780,2780,2780,0
20241202,162400,8060558505,2780,2780,2780,2780,0
20241202,162300,8060558505,2780,2780,2780,2780,0
20241202,162200,8060558505,2780,2780,2780,2780,0
20241202,162100,8060558505,2780,2780,2780,2780,0
20241202,162000,8060558505,2780,2780,2780,2780,0
20241202,161900,8060558505,2780,2780,2780,2780,0
20241202,161800,8060558505,2780,2780,2780,2780,0
20241202,161700,8060558505,2780,2780,2780,2780,0
20241202,161600,8060558505,2780,2780,2780,2780,0
20241202,161500,8060558505,2780,2780,2780,2780,0
20241202,161400,8060558505,2780,2780,2780,2780,0
20241202,161300,8060558505,2780,2780,2780,2780,0
20241202,161200,8060558505,2780,2780,2780,2780,0
20241202,161100,8060558505,2780,2780,2780,2780,0
20241202,161000,8060558505,2780,2780,2780,2780,0
20241202,160900,8060558505,2780,2780,2780,2780,0
20241202,160800,8060558505,2780,2780,2780,2780,0
20241202,160700,8060558505,2780,2780,2780,2780,0
20241202,160600,8060558505,2780,2780,2780,2780,0
20241202,160500,8060558505,2780,2780,2780,2780,121262
20241202,160400,8060558505,2780,2780,2780,2780,0
20241202,160300,8060558505,2780,2780,2780,2780,0
20241202,160200,8060558505,2780,2780,2780,2780,0
20241202,160100,8060558505,2780,2780,2780,2780,0
20241202,160000,8060558505,2780,2780,2780,2780,0
20241202,155900,8060558505,2780,2780,2780,2780,0
20241202,155800,8060558505,2780,2780,2780,2780,0
20241202,155700,8060558505,2780,2780,2780,2780,0
20241202,155600,8060558505,2780,2780,2780,2780,0
20241202,155500,8060558505,2780,2780,2780,2780,0
20241202,155400,8060558505,2780,2780,2780,2780,0
20241202,155300,8060558505,2780,2780,2780,2780,0
20241202,155200,8060558505,2780,2780,2780,2780,0
20241202,155100,8060558505,2780,2780,2780,2780,0
20241202,155000,8060558505,2780,2780,2780,2780,0
20241202,154900,8060558505,2780,2780,2780,2780,0
20241202,154800,8060558505,2780,2780,2780,2780,0
20241202,154700,8060558505,2780,2780,2780,2780,0
20241202,154600,8060558505,2780,2780,2780,2780,0
20241202,154500,8060558505,2780,2780,2780,2780,0
20241202,154400,8060558505,2780,2780,2780,2780,0
20241202,154300,8060558505,2780,2780,2780,2780,0
20241202,154200,8060558505,2780,2780,2780,2780,0
20241202,154100,8060558505,2780,2780,2780,2780,0
20241202,154000,8060558505,2780,2780,2780,2780,0
20241202,153900,8060558505,2780,2780,2780,2780,0
20241202,153800,8060558505,2780,2780,2780,2780,0
20241202,153700,8060558505,2780,2780,2780,2780,0
20241202,153600,8060558505,2780,2780,2780,2780,0
20241202,153500,8060558505,2780,2780,2780,2780,121262
20241202,153400,8060558505,2780,2780,2780,2780,0
20241202,153300,8060558505,2780,2780,2780,2780,0
20241202,153200,8060558505,2780,2780,2780,2780,0
20241202,153100,8060558505,2780,2780,2780,2780,0
20241202,153000,8060558505,2780,2780,2780,2780,121262
20241202,152900,7723450145,2790,2790,2790,2790,0
20241202,152800,7723450145,2790,2790,2790,2790,0
20241202,152700,7723450145,2790,2790,2790,2790,0
20241202,152600,7723450145,2790,2790,2790,2790,0
20241202,152500,7723450145,2790,2790,2790,2790,0
20241202,152400,7723450145,2790,2790,2790,2790,0
20241202,152300,7723450145,2790,2790,2790,2790,0
20241202,152200,7723450145,2790,2790,2790,2790,0
20241202,152100,7723450145,2790,2790,2790,2790,0
20241202,152000,7723450145,2790,2790,2790,2790,0
20241202,151900,7723450145,2790,2795,2795,2785,36299
20241202,151800,7622175610,2795,2795,2795,2790,29222
20241202,151700,7540639905,2790,2800,2800,2790,4546
20241202,151600,7527935055,2800,2795,2800,2790,5414
20241202,151500,7512807810,2795,2795,2800,2790,6374
20241202,151400,7494993690,2795,2795,2800,2790,14691
20241202,151300,7453935820,2790,2790,2795,2790,9658
20241202,151200,7426968480,2790,2790,2795,2790,32370
20241202,151100,7336650215,2795,2795,2795,2790,3971
20241202,151000,7325561870,2790,2795,2800,2790,14968
20241202,150900,7283722795,2800,2800,2800,2795,2486
20241202,150800,7276773830,2795,2800,2800,2795,770
20241202,150700,7274620535,2800,2795,2800,2795,375
20241202,150600,7273571990,2800,2795,2800,2790,7513
20241202,150500,7252580160,2795,2795,2795,2790,6541
20241202,150400,7234299380,2800,2795,2800,2795,632
20241202,150300,7232532480,2795,2795,2800,2795,514
20241202,150200,7231095230,2800,2795,2800,2795,5765
20241202,150100,7214982030,2790,2795,2800,2790,3552
20241202,150000,7205055180,2795,2795,2800,2795,5886
20241202,145900,7188602245,2795,2790,2795,2790,11809
20241202,145800,7155605600,2790,2795,2800,2790,8215
20241202,145700,7132648170,2795,2790,2795,2790,3173
20241202,145600,7123780490,2795,2795,2795,2790,2569
20241202,145500,7116607055,2795,2795,2795,2790,4396
20241202,145400,7104341350,2795,2795,2795,2790,1455
20241202,145300,7100278630,2790,2790,2795,2790,2447
20241202,145200,7093448260,2795,2795,2795,2790,4204
20241202,145100,7081710960,2795,2800,2800,2795,6260
20241202,145000,7064213210,2800,2795,2800,2795,477
20241202,144900,7062879965,2795,2800,2800,2795,2384
20241202,144800,7056215775,2795,2795,2800,2795,25072
20241202,144700,6986130745,2800,2795,2800,2795,2793
20241202,144600,6978315720,2795,2795,2800,2795,5330
20241202,144500,6963399250,2795,2800,2800,2795,2536
20241202,144400,6956311030,2800,2800,2800,2795,6229
20241202,144300,6938888295,2800,2800,2800,2795,21159
20241202,144200,6879643120,2800,2800,2805,2800,3411
20241202,144100,6870092290,2800,2805,2805,2800,5199
20241202,144000,6855532105,2800,2800,2805,2800,23057
20241202,143900,6790972495,2800,2800,2805,2800,4081
20241202,143800,6779545680,2800,2800,2805,2800,18296
20241202,143700,6728316370,2805,2805,2805,2800,5880
20241202,143600,6711825270,2805,2800,2805,2800,961
20241202,143500,6709134245,2805,2805,2805,2800,1656
20241202,143400,6704496000,2800,2805,2805,2800,1764
20241202,143300,6699551490,2805,2800,2805,2800,7091
20241202,143200,6679678755,2800,2805,2805,2800,6340
20241202,143100,6661904665,2800,2800,2805,2800,2804
20241202,143000,6654053455,2805,2805,2805,2800,3155
20241202,142900,6645214195,2805,2800,2805,2800,7454
20241202,142800,6624314080,2800,2800,2805,2800,1864
20241202,142700,6619094815,2805,2800,2805,2800,4117
20241202,142600,6607565040,2800,2805,2805,2800,14249
20241202,142500,6567667000,2800,2800,2810,2800,1162
20241202,142400,6564410325,2800,2805,2805,2800,1183
20241202,142300,6561093290,2805,2805,2805,2805,1158
20241202,142200,6557845100,2805,2805,2810,2805,1933
20241202,142100,6552422705,2805,2805,2805,2805,2010
20241202,142000,6546784655,2810,2805,2810,2805,1323
20241202,141900,6543073195,2805,2805,2810,2805,1655
20241202,141800,6538430320,2810,2810,2815,2805,28483
20241202,141700,6458499030,2810,2810,2810,2810,630
20241202,141600,6456728730,2810,2810,2815,2810,1639
20241202,141500,6452123030,2810,2810,2815,2810,1591
20241202,141400,6447652295,2810,2810,2810,2810,1025
20241202,141300,6444772045,2810,2810,2815,2810,1422
20241202,141200,6440774925,2810,2810,2810,2810,2565
20241202,141100,6433567275,2810,2810,2815,2810,3185
20241202,141000,6424611835,2810,2815,2815,2810,1826
20241202,140900,6419475460,2815,2815,2815,2810,677
20241202,140800,6417572745,2815,2810,2815,2810,2727
20241202,140700,6409907535,2810,2815,2815,2810,624
20241202,140600,6408154040,2815,2810,2815,2805,2108
20241202,140500,6402222985,2805,2810,2810,2805,4704
20241202,140400,6389006455,2810,2810,2815,2810,2660
20241202,140300,6381529355,2810,2810,2810,2810,835
20241202,140200,6379183005,2810,2815,2820,2810,2397
20241202,140100,6372435950,2810,2810,2810,2805,2781
20241202,140000,6364622155,2810,2815,2815,2805,1393
20241202,135900,6360707840,2810,2810,2815,2810,651
20241202,135800,6358878430,2810,2805,2815,2805,1720
20241202,135700,6354047870,2810,2805,2810,2805,3586
20241202,135600,6343974005,2805,2810,2810,2805,1542
20241202,135500,6339644720,2810,2815,2815,2810,1040
20241202,135400,6336721200,2810,2810,2810,2810,1793
20241202,135300,6331682870,2810,2810,2810,2810,842
20241202,135200,6329316850,2810,2815,2815,2810,1327
20241202,135100,6325587805,2815,2810,2815,2810,5293
20241202,135000,6310712615,2815,2815,2815,2810,1005
20241202,134900,6307886615,2815,2810,2815,2810,2018
20241202,134800,6302215475,2810,2810,2815,2810,1379
20241202,134700,6298338400,2810,2815,2815,2810,1784
20241202,134600,6293325235,2815,2815,2815,2810,928
20241202,134500,6290715670,2815,2815,2815,2815,1603
20241202,134400,6286203225,2815,2820,2820,2815,3845
20241202,134300,6275376020,2825,2820,2825,2820,1131
20241202,134200,6272186385,2820,2825,2825,2820,5351
20241202,134100,6257094045,2820,2825,2825,2820,1357
20241202,134000,6253265950,2830,2825,2830,2820,2319
20241202,133900,6246723400,2820,2830,2830,2820,1664
20241202,133800,6242024455,2825,2825,2825,2825,920
20241202,133700,6239425455,2825,2825,2825,2820,1087
20241202,133600,6236355460,2825,2830,2830,2820,1631
20241202,133500,6231746870,2830,2830,2835,2825,1353
20241202,133400,6227918505,2830,2825,2830,2820,3906
20241202,133300,6216872940,2825,2825,2825,2815,2235
20241202,133200,6210567395,2820,2815,2820,2815,5590
20241202,133100,6194810665,2815,2810,2815,2805,6718
20241202,133000,6175920215,2805,2805,2810,2805,2088
20241202,132900,6170060280,2805,2810,2810,2805,319
20241202,132800,6169165435,2805,2805,2805,2805,2909
20241202,132700,6161005690,2810,2810,2810,2805,2481
20241202,132600,6154041460,2810,2810,2810,2805,2938
20241202,132500,6145792415,2810,2805,2810,2805,1537
20241202,132400,6141481085,2805,2805,2810,2805,4019
20241202,132300,6130197630,2805,2805,2810,2805,2854
20241202,132200,6122190795,2805,2810,2810,2805,856
20241202,132100,6119788890,2810,2805,2810,2805,1386
20241202,132000,6115896890,2805,2805,2805,2805,1926
20241202,131900,6110494460,2810,2805,2810,2805,694
20241202,131800,6108546790,2805,2810,2810,2805,337
20241202,131700,6107601455,2810,2805,2810,2805,551
20241202,131600,6106055845,2805,2805,2815,2805,1826
20241202,131500,6100933895,2810,2810,2815,2810,5163
20241202,131400,6086425365,2805,2805,2810,2805,729
20241202,131300,6084380420,2810,2805,2810,2800,2146
20241202,131200,6078362990,2805,2800,2805,2800,6743
20241202,131100,6059466885,2800,2800,2805,2800,842
20241202,131000,6057108525,2805,2805,2805,2800,167
20241202,130900,6056640865,2800,2800,2800,2800,1434
20241202,130800,6052625665,2800,2800,2805,2800,1369
20241202,130700,6048792425,2805,2800,2805,2800,2840
20241202,130600,6040839425,2800,2800,2800,2800,1409
20241202,130500,6036894225,2805,2800,2805,2800,2502
20241202,130400,6029888070,2795,2795,2800,2795,3757
20241202,130300,6019383740,2800,2800,2805,2795,8919
20241202,130200,5994416690,2800,2805,2805,2800,2810
20241202,130100,5986540815,2800,2800,2800,2795,1048
20241202,130000,5983607425,2800,2800,2800,2795,6389
20241202,125900,5965722200,2795,2800,2800,2795,4757
20241202,125800,5952423315,2800,2795,2800,2795,2776
20241202,125700,5944664020,2800,2800,2800,2795,14009
20241202,125600,5905439615,2800,2805,2805,2800,3872
20241202,125500,5894597480,2805,2810,2810,2805,6701
20241202,125400,5875792300,2805,2810,2810,2805,8756
20241202,125300,5851230120,2810,2810,2810,2805,1273
20241202,125200,5847658380,2810,2805,2810,2805,1812
20241202,125100,5842575610,2805,2810,2810,2805,578
20241202,125000,5840954220,2810,2800,2810,2800,5238
20241202,124900,5826263925,2805,2800,2805,2795,4372
20241202,124800,5814017740,2795,2800,2805,2795,7720
20241202,124700,5792414675,2805,2805,2805,2795,130379
20241202,124600,5427369680,2805,2810,2810,2805,2816
20241202,124500,5419470775,2805,2805,2810,2805,13586
20241202,124400,5381361920,2805,2805,2810,2805,3559
20241202,124300,5371376420,2810,2805,2810,2805,3607
20241202,124200,5361258365,2810,2805,2810,2805,2243
20241202,124100,5354966380,2805,2805,2805,2805,814
20241202,124000,5352683110,2805,2805,2810,2805,3800
20241202,123900,5342023840,2810,2810,2810,2805,440
20241202,123800,5340789015,2805,2805,2810,2805,3009
20241202,123700,5332347270,2805,2805,2805,2805,563
20241202,123600,5330768055,2810,2805,2810,2805,475
20241202,123500,5329435670,2805,2805,2810,2805,3368
20241202,123400,5319981025,2810,2805,2810,2805,899
20241202,123300,5317457850,2805,2805,2810,2805,2924
20241202,123200,5309249590,2805,2810,2810,2805,1869
20241202,123100,5303999930,2810,2805,2810,2805,5729
20241202,123000,5287919115,2810,2805,2810,2805,6591
20241202,122900,5269401060,2805,2805,2810,2805,1013
20241202,122800,5266558920,2805,2810,2810,2805,6842
20241202,122700,5247362090,2805,2810,2810,2805,10219
20241202,122600,5218693915,2805,2805,2810,2805,924
20241202,122500,5216100080,2805,2805,2810,2805,11720
20241202,122400,5183225450,2810,2810,2810,2805,6678
20241202,122300,5164477045,2805,2810,2810,2805,2074
20241202,122200,5158655580,2805,2805,2810,2805,1600
20241202,122100,5154167430,2805,2810,2815,2805,2498
20241202,122000,5147152390,2810,2815,2815,2810,363
20241202,121900,5146132255,2810,2805,2810,2805,2666
20241202,121800,5138641945,2805,2805,2810,2805,4985
20241202,121700,5124647500,2805,2805,2810,2805,2667
20241202,121600,5117164810,2810,2810,2810,2805,937
20241202,121500,5114534565,2805,2805,2810,2805,5790
20241202,121400,5098293585,2805,2810,2815,2805,5384
20241202,121300,5083174405,2810,2815,2815,2810,634
20241202,121200,5081392850,2815,2815,2820,2810,1357
20241202,121100,5077574585,2810,2805,2820,2805,15245
20241202,121000,5034743055,2810,2805,2810,2805,2129
20241202,120900,5028762425,2810,2815,2815,2805,40960
20241202,120800,4913660375,2815,2815,2815,2810,2340
20241202,120700,4907074865,2810,2820,2820,2810,7960
20241202,120600,4884668230,2820,2815,2820,2815,11432
20241202,120500,4852484595,2815,2815,2820,2815,3484
20241202,120400,4842662070,2820,2815,2820,2815,1840
20241202,120300,4837482365,2815,2815,2815,2815,4209
20241202,120200,4825634030,2815,2815,2815,2815,144
20241202,120100,4825228670,2815,2815,2815,2810,1505
20241202,120000,4820992855,2815,2815,2815,2815,6456
20241202,115900,4802819215,2815,2815,2820,2815,8004
20241202,115800,4780287950,2815,2820,2820,2815,1462
20241202,115700,4776172390,2820,2820,2820,2815,1710
20241202,115600,4771358365,2815,2815,2820,2815,3756
20241202,115500,4760768200,2815,2815,2820,2810,7925
20241202,115400,4738460180,2820,2820,2820,2820,6725
20241202,115300,4719495680,2820,2825,2825,2820,3145
20241202,115200,4710626715,2820,2825,2825,2820,4139
20241202,115100,4698936950,2825,2820,2825,2820,4434
20241202,115000,4686414650,2820,2820,2825,2820,1436
20241202,114900,4682365125,2820,2820,2820,2820,816
20241202,114800,4680064005,2820,2820,2820,2820,1109
20241202,114700,4676936625,2820,2820,2825,2820,2989
20241202,114600,4668507615,2820,2825,2825,2820,1938
20241202,114500,4663041450,2820,2820,2820,2820,1531
20241202,114400,4658724030,2820,2820,2825,2820,1514
20241202,114300,4654454545,2820,2820,2820,2820,2264
20241202,114200,4648070065,2820,2820,2820,2820,3019
20241202,114100,4639556485,2820,2815,2820,2815,1828
20241202,114000,4634404440,2820,2815,2820,2815,3071
20241202,113900,4625749550,2820,2815,2820,2815,1651
20241202,113800,4621099485,2815,2815,2820,2815,2301
20241202,113700,4614612710,2820,2820,2820,2815,3071
20241202,113600,4605964050,2820,2820,2820,2815,12089
20241202,113500,4571930215,2820,2815,2820,2815,1285
20241202,113400,4568312440,2815,2810,2815,2810,970
20241202,113300,4565583740,2810,2815,2820,2810,3675
20241202,113200,4555250015,2815,2815,2815,2815,4707
20241202,113100,4541999810,2815,2810,2815,2810,10348
20241202,113000,4512917320,2815,2815,2815,2810,2333
20241202,112900,4506353755,2810,2820,2820,2810,2727
20241202,112800,4498683275,2820,2815,2820,2810,2308
20241202,112700,4492187980,2810,2815,2815,2810,1822
20241202,112600,4487062155,2815,2815,2815,2810,8026
20241202,112500,4464507085,2815,2815,2815,2815,10362
20241202,112400,4435338055,2815,2815,2820,2815,778
20241202,112300,4433147805,2815,2820,2820,2815,3933
20241202,112200,4422062040,2820,2820,2825,2815,40762
20241202,112100,4307117755,2820,2820,2825,2820,4826
20241202,112000,4293493505,2820,2825,2825,2820,1265
20241202,111900,4289925355,2825,2825,2825,2820,8818
20241202,111800,4265019980,2825,2825,2830,2825,992
20241202,111700,4262217530,2825,2830,2830,2825,1360
20241202,111600,4258370425,2830,2835,2835,2830,1203
20241202,111500,4254965925,2830,2835,2835,2830,3465
20241202,111400,4245159815,2835,2830,2835,2830,2896
20241202,111300,4236960415,2835,2825,2835,2825,1789
20241202,111200,4231900030,2825,2825,2825,2825,1487
20241202,111100,4227699255,2830,2825,2830,2825,927
20241202,111000,4225079905,2825,2830,2835,2825,2171
20241202,110900,4218941605,2825,2830,2830,2825,4815
20241202,110800,4205330355,2830,2825,2830,2825,577
20241202,110700,4203700245,2825,2830,2830,2825,1610
20241202,110600,4199150495,2830,2825,2830,2825,1456
20241202,110500,4195035635,2825,2825,2830,2825,2705
20241202,110400,4187392710,2830,2830,2830,2825,11630
20241202,110300,4154532650,2830,2825,2835,2825,2879
20241202,110200,4146376715,2835,2835,2835,2825,11775
20241202,110100,4113080535,2835,2830,2835,2830,1015
20241202,110000,4110206405,2830,2830,2835,2830,744
20241202,105900,4108098850,2830,2830,2830,2825,11957
20241202,105800,4074261445,2830,2830,2835,2830,1986
20241202,105700,4068638935,2830,2835,2835,2830,815
20241202,105600,4066331810,2835,2835,2840,2830,5800
20241202,105500,4049890980,2830,2830,2835,2830,2952
20241202,105400,4041535925,2835,2835,2835,2830,5643
20241202,105300,4025545820,2835,2835,2835,2830,1019
20241202,105200,4022659260,2835,2835,2835,2830,1972
20241202,105100,4017070460,2830,2830,2835,2830,2185
20241202,105000,4010886660,2835,2830,2835,2830,471
20241202,104900,4009553490,2830,2830,2835,2830,953
20241202,104800,4006853950,2825,2830,2835,2825,6954
20241202,104700,3987180240,2830,2825,2835,2825,3429
20241202,104600,3977482430,2830,2830,2830,2825,805
20241202,104500,3975205105,2830,2825,2830,2825,4648
20241202,104400,3962053595,2825,2825,2830,2825,3645
20241202,104300,3951754965,2825,2830,2835,2825,8707
20241202,104200,3927115475,2835,2840,2840,2830,3307
20241202,104100,3917739795,2835,2845,2845,2835,2866
20241202,104000,3909608110,2840,2840,2845,2835,4500
20241202,103900,3896826355,2840,2830,2840,2830,2047
20241202,103800,3891027755,2830,2830,2835,2830,3948
20241202,103700,3879848480,2830,2830,2835,2825,1995
20241202,103600,3874205140,2825,2820,2830,2815,7879
20241202,103500,3851972435,2820,2810,2820,2810,14097
20241202,103400,3812302100,2810,2815,2820,2810,5392
20241202,103300,3797127225,2820,2815,2820,2815,2853
20241202,103200,3789090825,2815,2825,2825,2815,5130
20241202,103100,3774615550,2820,2825,2825,2815,3951
20241202,103000,3763480520,2825,2825,2825,2810,1970
20241202,102900,3757934965,2825,2825,2825,2800,99394
20241202,102800,3479031860,2825,2825,2830,2825,1554
20241202,102700,3474641805,2825,2820,2835,2820,3176
20241202,102600,3465671310,2820,2815,2820,2810,11306
20241202,102500,3433868760,2815,2820,2820,2810,17841
20241202,102400,3383653170,2815,2820,2825,2815,32313
20241202,102300,3292525495,2825,2825,2825,2820,11066
20241202,102200,3261302380,2820,2825,2825,2820,8962
20241202,102100,3236011400,2820,2825,2830,2820,27984
20241202,102000,3156984850,2825,2835,2835,2825,23798
20241202,101900,3089648180,2835,2840,2840,2835,5666
20241202,101800,3073584005,2835,2835,2840,2835,2431
20241202,101700,3066691320,2835,2840,2840,2835,6145
20241202,101600,3049252475,2840,2840,2840,2835,4866
20241202,101500,3035455405,2835,2840,2845,2835,2606
20241202,101400,3028056590,2845,2845,2850,2840,5634
20241202,101300,3012030280,2845,2850,2850,2845,8976
20241202,101200,2986491565,2850,2840,2850,2840,3138
20241202,101100,2977564480,2845,2840,2845,2835,2181
20241202,101000,2971375435,2840,2835,2840,2830,6969
20241202,100900,2951618560,2835,2835,2840,2830,10112
20241202,100800,2922960770,2835,2840,2845,2835,5397
20241202,100700,2907634790,2840,2835,2845,2835,2849
20241202,100600,2899547700,2840,2840,2840,2835,1363
20241202,100500,2895682910,2835,2840,2840,2835,5642
20241202,100400,2879686065,2835,2840,2840,2835,8221
20241202,100300,2856359875,2835,2850,2860,2825,107339
20241202,100200,2551481585,2855,2860,2865,2850,76862
20241202,100100,2332108140,2865,2870,2875,2865,8153
20241202,100000,2308749505,2875,2870,2875,2865,3659
20241202,095900,2298248850,2875,2865,2875,2860,6344
20241202,095800,2280050945,2865,2865,2865,2860,5174
20241202,095700,2265234285,2860,2860,2860,2855,2236
20241202,095600,2258839425,2860,2865,2865,2860,15860
20241202,095500,2213476295,2865,2860,2865,2860,2804
20241202,095400,2205455100,2860,2860,2865,2855,11436
20241202,095300,2172739450,2860,2855,2860,2855,5530
20241202,095200,2156947885,2855,2855,2860,2855,1025
20241202,095100,2154019510,2855,2855,2865,2850,13296
20241202,095000,2116053465,2865,2865,2865,2850,63980
20241202,094900,1933306990,2870,2870,2870,2860,391
20241202,094800,1932187050,2860,2865,2870,2860,13603
20241202,094700,1893211650,2865,2865,2865,2860,13398
20241202,094600,1854862140,2865,2870,2870,2860,11480
20241202,094500,1821994000,2870,2880,2880,2870,13557
20241202,094400,1783073015,2880,2880,2885,2875,5646
20241202,094300,1766828080,2885,2890,2895,2880,3079
20241202,094200,1757939385,2890,2905,2905,2890,4267
20241202,094100,1745572245,2905,2910,2925,2905,9220
20241202,094000,1718704055,2910,2885,2920,2885,38163
20241202,093900,1607795610,2885,2870,2885,2865,26573
20241202,093800,1531351095,2870,2865,2870,2860,17629
20241202,093700,1480862655,2865,2860,2870,2860,559
20241202,093600,1479261990,2860,2865,2870,2860,6272
20241202,093500,1461323900,2865,2860,2865,2855,32728
20241202,093400,1367628805,2860,2865,2870,2860,18927
20241202,093300,1313462965,2865,2875,2875,2865,9270
20241202,093200,1286823395,2875,2865,2875,2865,3191
20241202,093100,1277669240,2870,2855,2870,2855,3211
20241202,093000,1268473235,2860,2865,2870,2860,55128
20241202,092900,1110697765,2865,2870,2875,2865,14910
20241202,092800,1067898445,2870,2875,2880,2870,3737
20241202,092700,1057155530,2880,2875,2880,2870,20716
20241202,092600,997641850,2875,2870,2875,2865,17420
20241202,092500,947656385,2870,2880,2880,2870,17584
20241202,092400,897187165,2875,2875,2880,2870,15714
20241202,092300,852037165,2870,2880,2880,2870,19602
20241202,092200,795686740,2880,2890,2890,2880,15716
20241202,092100,750380545,2890,2905,2905,2890,37660
20241202,092000,641286885,2905,2910,2910,2900,13883
20241202,091900,600961765,2905,2910,2910,2905,3054
20241202,091800,592084750,2910,2915,2915,2910,7572
20241202,091700,570037805,2915,2910,2915,2910,7310
20241202,091600,548756780,2910,2915,2915,2905,2878
20241202,091500,540377080,2915,2910,2915,2905,3869
20241202,091400,529124840,2910,2915,2925,2910,13568
20241202,091300,489601250,2920,2930,2930,2920,5777
20241202,091200,472721680,2925,2910,2930,2910,9321
20241202,091100,445521595,2915,2920,2920,2910,7691
20241202,091000,423114675,2915,2920,2920,2905,3783
20241202,090900,412105600,2920,2910,2920,2905,5468
20241202,090800,396183525,2905,2905,2910,2900,16715
20241202,090700,347644295,2905,2905,2910,2900,24649
20241202,090600,276068660,2905,2910,2915,2905,19825
20241202,090500,218406765,2915,2910,2920,2910,6784
20241202,090400,198632660,2920,2930,2930,2910,12675
20241202,090300,161653300,2930,2955,2970,2930,13936
20241202,090200,120635440,2955,2950,2985,2950,20092
20241202,090100,60931780,2975,2955,2975,2945,11084
20241202,090000,28130440,2955,2950,2965,2945,9534