stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,200500,5750912950,2650,2650,2650,2650,24475
20241205,200400,5750912950,2650,2650,2650,2650,0
20241205,200300,5750912950,2650,2650,2650,2650,0
20241205,200200,5750912950,2650,2650,2650,2650,0
20241205,200100,5750912950,2650,2650,2650,2650,0
20241205,200000,5750912950,2650,2650,2650,2650,0
20241205,195900,5750912950,2650,2650,2650,2650,0
20241205,195800,5750912950,2650,2650,2650,2650,0
20241205,195700,5750912950,2650,2650,2650,2650,0
20241205,195600,5750912950,2650,2650,2650,2650,0
20241205,195500,5750912950,2650,2650,2650,2650,0
20241205,195400,5750912950,2650,2650,2650,2650,0
20241205,195300,5750912950,2650,2650,2650,2650,0
20241205,195200,5750912950,2650,2650,2650,2650,0
20241205,195100,5750912950,2650,2650,2650,2650,0
20241205,195000,5750912950,2650,2650,2650,2650,0
20241205,194900,5750912950,2650,2650,2650,2650,0
20241205,194800,5750912950,2650,2650,2650,2650,0
20241205,194700,5750912950,2650,2650,2650,2650,0
20241205,194600,5750912950,2650,2650,2650,2650,0
20241205,194500,5750912950,2650,2650,2650,2650,0
20241205,194400,5750912950,2650,2650,2650,2650,0
20241205,194300,5750912950,2650,2650,2650,2650,0
20241205,194200,5750912950,2650,2650,2650,2650,0
20241205,194100,5750912950,2650,2650,2650,2650,0
20241205,194000,5750912950,2650,2650,2650,2650,0
20241205,193900,5750912950,2650,2650,2650,2650,0
20241205,193800,5750912950,2650,2650,2650,2650,0
20241205,193700,5750912950,2650,2650,2650,2650,0
20241205,193600,5750912950,2650,2650,2650,2650,0
20241205,193500,5750912950,2650,2650,2650,2650,24475
20241205,193400,5750912950,2650,2650,2650,2650,0
20241205,193300,5750912950,2650,2650,2650,2650,0
20241205,193200,5750912950,2650,2650,2650,2650,0
20241205,193100,5750912950,2650,2650,2650,2650,0
20241205,193000,5750912950,2650,2650,2650,2650,0
20241205,192900,5750912950,2650,2650,2650,2650,0
20241205,192800,5750912950,2650,2650,2650,2650,0
20241205,192700,5750912950,2650,2650,2650,2650,0
20241205,192600,5750912950,2650,2650,2650,2650,0
20241205,192500,5750912950,2650,2650,2650,2650,0
20241205,192400,5750912950,2650,2650,2650,2650,0
20241205,192300,5750912950,2650,2650,2650,2650,0
20241205,192200,5750912950,2650,2650,2650,2650,0
20241205,192100,5750912950,2650,2650,2650,2650,0
20241205,192000,5750912950,2650,2650,2650,2650,0
20241205,191900,5750912950,2650,2650,2650,2650,0
20241205,191800,5750912950,2650,2650,2650,2650,0
20241205,191700,5750912950,2650,2650,2650,2650,0
20241205,191600,5750912950,2650,2650,2650,2650,0
20241205,191500,5750912950,2650,2650,2650,2650,0
20241205,191400,5750912950,2650,2650,2650,2650,0
20241205,191300,5750912950,2650,2650,2650,2650,0
20241205,191200,5750912950,2650,2650,2650,2650,0
20241205,191100,5750912950,2650,2650,2650,2650,0
20241205,191000,5750912950,2650,2650,2650,2650,0
20241205,190900,5750912950,2650,2650,2650,2650,0
20241205,190800,5750912950,2650,2650,2650,2650,0
20241205,190700,5750912950,2650,2650,2650,2650,0
20241205,190600,5750912950,2650,2650,2650,2650,0
20241205,190500,5750912950,2650,2650,2650,2650,24475
20241205,190400,5750912950,2650,2650,2650,2650,0
20241205,190300,5750912950,2650,2650,2650,2650,0
20241205,190200,5750912950,2650,2650,2650,2650,0
20241205,190100,5750912950,2650,2650,2650,2650,0
20241205,190000,5750912950,2650,2650,2650,2650,0
20241205,185900,5750912950,2650,2650,2650,2650,0
20241205,185800,5750912950,2650,2650,2650,2650,0
20241205,185700,5750912950,2650,2650,2650,2650,0
20241205,185600,5750912950,2650,2650,2650,2650,0
20241205,185500,5750912950,2650,2650,2650,2650,0
20241205,185400,5750912950,2650,2650,2650,2650,0
20241205,185300,5750912950,2650,2650,2650,2650,0
20241205,185200,5750912950,2650,2650,2650,2650,0
20241205,185100,5750912950,2650,2650,2650,2650,0
20241205,185000,5750912950,2650,2650,2650,2650,0
20241205,184900,5750912950,2650,2650,2650,2650,0
20241205,184800,5750912950,2650,2650,2650,2650,0
20241205,184700,5750912950,2650,2650,2650,2650,0
20241205,184600,5750912950,2650,2650,2650,2650,0
20241205,184500,5750912950,2650,2650,2650,2650,0
20241205,184400,5750912950,2650,2650,2650,2650,0
20241205,184300,5750912950,2650,2650,2650,2650,0
20241205,184200,5750912950,2650,2650,2650,2650,0
20241205,184100,5750912950,2650,2650,2650,2650,0
20241205,184000,5750912950,2650,2650,2650,2650,0
20241205,183900,5750912950,2650,2650,2650,2650,0
20241205,183800,5750912950,2650,2650,2650,2650,0
20241205,183700,5750912950,2650,2650,2650,2650,0
20241205,183600,5750912950,2650,2650,2650,2650,0
20241205,183500,5750912950,2650,2650,2650,2650,24475
20241205,183400,5750912950,2650,2650,2650,2650,0
20241205,183300,5750912950,2650,2650,2650,2650,0
20241205,183200,5750912950,2650,2650,2650,2650,0
20241205,183100,5750912950,2650,2650,2650,2650,0
20241205,183000,5750912950,2650,2650,2650,2650,0
20241205,182900,5750912950,2650,2650,2650,2650,0
20241205,182800,5750912950,2650,2650,2650,2650,0
20241205,182700,5750912950,2650,2650,2650,2650,0
20241205,182600,5750912950,2650,2650,2650,2650,0
20241205,182500,5750912950,2650,2650,2650,2650,0
20241205,182400,5750912950,2650,2650,2650,2650,0
20241205,182300,5750912950,2650,2650,2650,2650,0
20241205,182200,5750912950,2650,2650,2650,2650,0
20241205,182100,5750912950,2650,2650,2650,2650,0
20241205,182000,5750912950,2650,2650,2650,2650,0
20241205,181900,5750912950,2650,2650,2650,2650,0
20241205,181800,5750912950,2650,2650,2650,2650,0
20241205,181700,5750912950,2650,2650,2650,2650,0
20241205,181600,5750912950,2650,2650,2650,2650,0
20241205,181500,5750912950,2650,2650,2650,2650,0
20241205,181400,5750912950,2650,2650,2650,2650,0
20241205,181300,5750912950,2650,2650,2650,2650,0
20241205,181200,5750912950,2650,2650,2650,2650,0
20241205,181100,5750912950,2650,2650,2650,2650,0
20241205,181000,5750912950,2650,2650,2650,2650,0
20241205,180900,5750912950,2650,2650,2650,2650,0
20241205,180800,5750912950,2650,2650,2650,2650,0
20241205,180700,5750912950,2650,2650,2650,2650,0
20241205,180600,5750912950,2650,2650,2650,2650,0
20241205,180500,5750912950,2650,2650,2650,2650,24475
20241205,180400,5750912950,2650,2650,2650,2650,0
20241205,180300,5750912950,2650,2650,2650,2650,0
20241205,180200,5750912950,2650,2650,2650,2650,0
20241205,180100,5750912950,2650,2650,2650,2650,0
20241205,180000,5750912950,2650,2650,2650,2650,0
20241205,175900,5750912950,2650,2650,2650,2650,0
20241205,175800,5750912950,2650,2650,2650,2650,0
20241205,175700,5750912950,2650,2650,2650,2650,0
20241205,175600,5750912950,2650,2650,2650,2650,0
20241205,175500,5750912950,2650,2650,2650,2650,0
20241205,175400,5750912950,2650,2650,2650,2650,0
20241205,175300,5750912950,2650,2650,2650,2650,0
20241205,175200,5750912950,2650,2650,2650,2650,0
20241205,175100,5750912950,2650,2650,2650,2650,0
20241205,175000,5750912950,2650,2650,2650,2650,0
20241205,174900,5750912950,2650,2650,2650,2650,0
20241205,174800,5750912950,2650,2650,2650,2650,0
20241205,174700,5750912950,2650,2650,2650,2650,0
20241205,174600,5750912950,2650,2650,2650,2650,0
20241205,174500,5750912950,2650,2650,2650,2650,0
20241205,174400,5750912950,2650,2650,2650,2650,0
20241205,174300,5750912950,2650,2650,2650,2650,0
20241205,174200,5750912950,2650,2650,2650,2650,0
20241205,174100,5750912950,2650,2650,2650,2650,0
20241205,174000,5750912950,2650,2650,2650,2650,0
20241205,173900,5750912950,2650,2650,2650,2650,0
20241205,173800,5750912950,2650,2650,2650,2650,0
20241205,173700,5750912950,2650,2650,2650,2650,0
20241205,173600,5750912950,2650,2650,2650,2650,0
20241205,173500,5750912950,2650,2650,2650,2650,24475
20241205,173400,5750912950,2650,2650,2650,2650,0
20241205,173300,5750912950,2650,2650,2650,2650,0
20241205,173200,5750912950,2650,2650,2650,2650,0
20241205,173100,5750912950,2650,2650,2650,2650,0
20241205,173000,5750912950,2650,2650,2650,2650,0
20241205,172900,5750912950,2650,2650,2650,2650,0
20241205,172800,5750912950,2650,2650,2650,2650,0
20241205,172700,5750912950,2650,2650,2650,2650,0
20241205,172600,5750912950,2650,2650,2650,2650,0
20241205,172500,5750912950,2650,2650,2650,2650,0
20241205,172400,5750912950,2650,2650,2650,2650,0
20241205,172300,5750912950,2650,2650,2650,2650,0
20241205,172200,5750912950,2650,2650,2650,2650,0
20241205,172100,5750912950,2650,2650,2650,2650,0
20241205,172000,5750912950,2650,2650,2650,2650,0
20241205,171900,5750912950,2650,2650,2650,2650,0
20241205,171800,5750912950,2650,2650,2650,2650,0
20241205,171700,5750912950,2650,2650,2650,2650,0
20241205,171600,5750912950,2650,2650,2650,2650,0
20241205,171500,5750912950,2650,2650,2650,2650,0
20241205,171400,5750912950,2650,2650,2650,2650,0
20241205,171300,5750912950,2650,2650,2650,2650,0
20241205,171200,5750912950,2650,2650,2650,2650,0
20241205,171100,5750912950,2650,2650,2650,2650,0
20241205,171000,5750912950,2650,2650,2650,2650,0
20241205,170900,5750912950,2650,2650,2650,2650,0
20241205,170800,5750912950,2650,2650,2650,2650,0
20241205,170700,5750912950,2650,2650,2650,2650,0
20241205,170600,5750912950,2650,2650,2650,2650,0
20241205,170500,5750912950,2650,2650,2650,2650,24475
20241205,170400,5750912950,2650,2650,2650,2650,0
20241205,170300,5750912950,2650,2650,2650,2650,0
20241205,170200,5750912950,2650,2650,2650,2650,0
20241205,170100,5750912950,2650,2650,2650,2650,0
20241205,170000,5750912950,2650,2650,2650,2650,0
20241205,165900,5750912950,2650,2650,2650,2650,0
20241205,165800,5750912950,2650,2650,2650,2650,0
20241205,165700,5750912950,2650,2650,2650,2650,0
20241205,165600,5750912950,2650,2650,2650,2650,0
20241205,165500,5750912950,2650,2650,2650,2650,0
20241205,165400,5750912950,2650,2650,2650,2650,0
20241205,165300,5750912950,2650,2650,2650,2650,0
20241205,165200,5750912950,2650,2650,2650,2650,0
20241205,165100,5750912950,2650,2650,2650,2650,0
20241205,165000,5750912950,2650,2650,2650,2650,0
20241205,164900,5750912950,2650,2650,2650,2650,0
20241205,164800,5750912950,2650,2650,2650,2650,0
20241205,164700,5750912950,2650,2650,2650,2650,0
20241205,164600,5750912950,2650,2650,2650,2650,0
20241205,164500,5750912950,2650,2650,2650,2650,0
20241205,164400,5750912950,2650,2650,2650,2650,0
20241205,164300,5750912950,2650,2650,2650,2650,0
20241205,164200,5750912950,2650,2650,2650,2650,0
20241205,164100,5750912950,2650,2650,2650,2650,0
20241205,164000,5750912950,2650,2650,2650,2650,0
20241205,163900,5750912950,2650,2650,2650,2650,0
20241205,163800,5750912950,2650,2650,2650,2650,0
20241205,163700,5750912950,2650,2650,2650,2650,0
20241205,163600,5750912950,2650,2650,2650,2650,0
20241205,163500,5750912950,2650,2650,2650,2650,24475
20241205,163400,5750912950,2650,2650,2650,2650,0
20241205,163300,5750912950,2650,2650,2650,2650,0
20241205,163200,5750912950,2650,2650,2650,2650,0
20241205,163100,5750912950,2650,2650,2650,2650,0
20241205,163000,5750912950,2650,2650,2650,2650,0
20241205,162900,5750912950,2650,2650,2650,2650,0
20241205,162800,5750912950,2650,2650,2650,2650,0
20241205,162700,5750912950,2650,2650,2650,2650,0
20241205,162600,5750912950,2650,2650,2650,2650,0
20241205,162500,5750912950,2650,2650,2650,2650,0
20241205,162400,5750912950,2650,2650,2650,2650,0
20241205,162300,5750912950,2650,2650,2650,2650,0
20241205,162200,5750912950,2650,2650,2650,2650,0
20241205,162100,5750912950,2650,2650,2650,2650,0
20241205,162000,5750912950,2650,2650,2650,2650,0
20241205,161900,5750912950,2650,2650,2650,2650,0
20241205,161800,5750912950,2650,2650,2650,2650,0
20241205,161700,5750912950,2650,2650,2650,2650,0
20241205,161600,5750912950,2650,2650,2650,2650,0
20241205,161500,5750912950,2650,2650,2650,2650,0
20241205,161400,5750912950,2650,2650,2650,2650,0
20241205,161300,5750912950,2650,2650,2650,2650,0
20241205,161200,5750912950,2650,2650,2650,2650,0
20241205,161100,5750912950,2650,2650,2650,2650,0
20241205,161000,5750912950,2650,2650,2650,2650,0
20241205,160900,5750912950,2650,2650,2650,2650,0
20241205,160800,5750912950,2650,2650,2650,2650,0
20241205,160700,5750912950,2650,2650,2650,2650,0
20241205,160600,5750912950,2650,2650,2650,2650,0
20241205,160500,5750912950,2650,2650,2650,2650,24475
20241205,160400,5750912950,2650,2650,2650,2650,0
20241205,160300,5750912950,2650,2650,2650,2650,0
20241205,160200,5750912950,2650,2650,2650,2650,0
20241205,160100,5750912950,2650,2650,2650,2650,0
20241205,160000,5750912950,2650,2650,2650,2650,0
20241205,155900,5750912950,2650,2650,2650,2650,0
20241205,155800,5750912950,2650,2650,2650,2650,0
20241205,155700,5750912950,2650,2650,2650,2650,0
20241205,155600,5750912950,2650,2650,2650,2650,0
20241205,155500,5750912950,2650,2650,2650,2650,0
20241205,155400,5750912950,2650,2650,2650,2650,0
20241205,155300,5750912950,2650,2650,2650,2650,0
20241205,155200,5750912950,2650,2650,2650,2650,0
20241205,155100,5750912950,2650,2650,2650,2650,0
20241205,155000,5750912950,2650,2650,2650,2650,0
20241205,154900,5750912950,2650,2650,2650,2650,0
20241205,154800,5750912950,2650,2650,2650,2650,0
20241205,154700,5750912950,2650,2650,2650,2650,0
20241205,154600,5750912950,2650,2650,2650,2650,0
20241205,154500,5750912950,2650,2650,2650,2650,0
20241205,154400,5750912950,2650,2650,2650,2650,0
20241205,154300,5750912950,2650,2650,2650,2650,0
20241205,154200,5750912950,2650,2650,2650,2650,0
20241205,154100,5750912950,2650,2650,2650,2650,0
20241205,154000,5750912950,2650,2650,2650,2650,0
20241205,153900,5750912950,2650,2650,2650,2650,0
20241205,153800,5750912950,2650,2650,2650,2650,0
20241205,153700,5750912950,2650,2650,2650,2650,0
20241205,153600,5750912950,2650,2650,2650,2650,0
20241205,153500,5750912950,2650,2650,2650,2650,24475
20241205,153400,5750912950,2650,2650,2650,2650,0
20241205,153300,5750912950,2650,2650,2650,2650,0
20241205,153200,5750912950,2650,2650,2650,2650,0
20241205,153100,5750912950,2650,2650,2650,2650,0
20241205,153000,5750912950,2650,2650,2650,2650,24475
20241205,152900,5686054200,2655,2655,2655,2655,0
20241205,152800,5686054200,2655,2655,2655,2655,0
20241205,152700,5686054200,2655,2655,2655,2655,0
20241205,152600,5686054200,2655,2655,2655,2655,0
20241205,152500,5686054200,2655,2655,2655,2655,0
20241205,152400,5686054200,2655,2655,2655,2655,0
20241205,152300,5686054200,2655,2655,2655,2655,0
20241205,152200,5686054200,2655,2655,2655,2655,0
20241205,152100,5686054200,2655,2655,2655,2655,0
20241205,152000,5686054200,2655,2655,2655,2655,0
20241205,151900,5686054200,2655,2665,2665,2655,4806
20241205,151800,5673283830,2665,2655,2665,2655,4833
20241205,151700,5660428100,2660,2655,2660,2655,2161
20241205,151600,5654690455,2675,2655,2675,2655,20162
20241205,151500,5601035325,2660,2650,2660,2650,20163
20241205,151400,5547591975,2655,2655,2660,2655,4998
20241205,151300,5534313115,2655,2660,2660,2655,9473
20241205,151200,5509162295,2660,2665,2665,2660,3080
20241205,151100,5500969490,2665,2655,2665,2655,4013
20241205,151000,5490295810,2655,2660,2660,2650,9359
20241205,150900,5465452975,2650,2660,2660,2650,13489
20241205,150800,5429635165,2660,2655,2660,2655,5675
20241205,150700,5414562775,2660,2660,2660,2655,3994
20241205,150600,5403957525,2660,2660,2660,2660,6106
20241205,150500,5387715565,2675,2660,2680,2660,11098
20241205,150400,5358096755,2660,2655,2660,2655,11801
20241205,150300,5326754265,2655,2655,2655,2655,10027
20241205,150200,5300132580,2655,2660,2660,2655,2830
20241205,150100,5292618205,2655,2655,2655,2655,4706
20241205,150000,5280123775,2650,2655,2655,2650,6558
20241205,145900,5262714760,2655,2650,2655,2650,5682
20241205,145800,5247657430,2650,2655,2655,2650,6166
20241205,145700,5231316930,2655,2650,2655,2650,1749
20241205,145600,5226681935,2650,2650,2655,2650,2869
20241205,145500,5219074065,2650,2655,2655,2650,7759
20241205,145400,5198511205,2650,2650,2660,2645,9870
20241205,145300,5172386110,2650,2650,2650,2645,3585
20241205,145200,5162888235,2650,2650,2660,2645,10803
20241205,145100,5134267570,2650,2655,2660,2645,67172
20241205,145000,4956252355,2655,2660,2660,2650,17968
20241205,144900,4908554675,2655,2655,2655,2655,5106
20241205,144800,4894998245,2655,2655,2660,2655,3436
20241205,144700,4885870665,2655,2660,2660,2655,15941
20241205,144600,4843528480,2660,2665,2665,2655,9839
20241205,144500,4817373855,2665,2675,2680,2660,5552
20241205,144400,4802529005,2675,2660,2680,2655,26119
20241205,144300,4732722635,2660,2660,2660,2655,6905
20241205,144200,4714370740,2660,2665,2665,2660,3979
20241205,144100,4703786560,2665,2665,2665,2660,4203
20241205,144000,4692591410,2665,2660,2665,2660,999
20241205,143900,4689933950,2665,2665,2665,2660,15407
20241205,143800,4648924020,2665,2665,2670,2665,617
20241205,143700,4647279645,2670,2670,2670,2665,746
20241205,143600,4645291235,2670,2670,2670,2670,104
20241205,143500,4645013555,2670,2670,2670,2665,604
20241205,143400,4643403290,2665,2665,2670,2665,3581
20241205,143300,4633859890,2665,2670,2675,2665,8516
20241205,143200,4611163755,2670,2675,2675,2670,802
20241205,143100,4609022390,2670,2670,2670,2670,706
20241205,143000,4607137370,2670,2670,2675,2670,508
20241205,142900,4605780985,2675,2675,2675,2670,5576
20241205,142800,4590887185,2675,2675,2675,2670,14301
20241205,142700,4552699475,2675,2675,2675,2670,516
20241205,142600,4551321505,2675,2675,2675,2670,3422
20241205,142500,4542169785,2675,2680,2680,2675,1352
20241205,142400,4538552785,2680,2670,2680,2670,4680
20241205,142300,4526014955,2675,2675,2675,2675,4352
20241205,142200,4514373355,2680,2680,2680,2680,125
20241205,142100,4514038355,2675,2675,2675,2675,399
20241205,142000,4512971030,2680,2675,2680,2675,594
20241205,141900,4511381930,2675,2675,2675,2675,390
20241205,141800,4510338680,2680,2680,2680,2675,2107
20241205,141700,4504694410,2675,2680,2680,2675,1263
20241205,141600,4501315130,2675,2680,2680,2675,11009
20241205,141500,4471855985,2680,2680,2680,2680,2895
20241205,141400,4464097385,2680,2685,2685,2680,690
20241205,141300,4462247250,2685,2680,2685,2680,1004
20241205,141200,4459556520,2680,2680,2680,2680,395
20241205,141100,4458497920,2680,2680,2685,2680,6156
20241205,141000,4441979840,2680,2685,2685,2680,2157
20241205,140900,4436198980,2680,2685,2685,2680,610
20241205,140800,4434564130,2680,2680,2680,2680,919
20241205,140700,4432101210,2680,2685,2685,2680,2104
20241205,140600,4426461940,2685,2680,2685,2680,479
20241205,140500,4425178170,2680,2680,2680,2675,546
20241205,140400,4423715105,2680,2680,2680,2675,9325
20241205,140300,4398727315,2680,2680,2680,2680,626
20241205,140200,4397049635,2680,2680,2680,2680,289
20241205,140100,4396275115,2680,2675,2685,2675,3362
20241205,140000,4387250665,2675,2675,2675,2675,499
20241205,135900,4385915840,2680,2675,2685,2675,1699
20241205,135800,4381366010,2675,2675,2675,2670,1942
20241205,135700,4376173515,2680,2675,2680,2675,525
20241205,135600,4374769135,2675,2675,2675,2670,2858
20241205,135500,4367125915,2675,2675,2675,2675,800
20241205,135400,4364985915,2675,2680,2680,2675,1545
20241205,135300,4360847690,2670,2675,2675,2670,4359
20241205,135200,4349189475,2685,2675,2685,2670,7098
20241205,135100,4330163360,2670,2670,2670,2670,1504
20241205,135000,4326147680,2670,2670,2670,2670,454
20241205,134900,4324935500,2670,2680,2680,2670,1103
20241205,134800,4321990430,2670,2670,2670,2670,698
20241205,134700,4320126770,2670,2665,2680,2660,27092
20241205,134600,4248017850,2665,2665,2665,2665,395
20241205,134500,4246965175,2665,2665,2675,2665,4820
20241205,134400,4234108765,2665,2675,2680,2665,35488
20241205,134300,4139380885,2680,2675,2680,2675,1528
20241205,134200,4135288285,2680,2675,2680,2675,490
20241205,134100,4133977195,2680,2685,2685,2670,411
20241205,134000,4132873700,2680,2680,2685,2670,1730
20241205,133900,4128238900,2670,2675,2675,2670,466
20241205,133800,4126993830,2675,2675,2675,2675,2727
20241205,133700,4119699105,2675,2675,2675,2675,3146
20241205,133600,4111283555,2675,2680,2680,2675,15640
20241205,133500,4069442155,2685,2685,2685,2685,10
20241205,133400,4069415305,2680,2680,2680,2680,485
20241205,133300,4068115505,2680,2675,2680,2675,3314
20241205,133200,4059233990,2680,2680,2680,2675,1464
20241205,133100,4055312735,2680,2680,2680,2675,599
20241205,133000,4053710015,2680,2675,2680,2675,1856
20241205,132900,4048742395,2680,2675,2680,2675,1608
20241205,132800,4044434990,2680,2680,2680,2680,353
20241205,132700,4043488950,2680,2680,2680,2680,3871
20241205,132600,4033114670,2675,2675,2675,2675,407
20241205,132500,4032025945,2675,2675,2675,2675,1865
20241205,132400,4027037070,2670,2675,2675,2670,950
20241205,132300,4024498160,2675,2670,2675,2670,409
20241205,132200,4023406090,2675,2670,2675,2670,926
20241205,132100,4020933470,2670,2670,2670,2670,36
20241205,132000,4020837350,2670,2675,2675,2670,655
20241205,131900,4019087500,2670,2670,2675,2670,1442
20241205,131800,4015236360,2670,2675,2675,2670,1092
20241205,131700,4012319945,2675,2670,2675,2670,1189
20241205,131600,4009145055,2670,2670,2675,2670,7515
20241205,131500,3989079460,2675,2675,2675,2670,822
20241205,131400,3986883440,2675,2675,2675,2675,232
20241205,131300,3986262840,2670,2680,2680,2670,469
20241205,131200,3985010085,2680,2675,2680,2670,1935
20241205,131100,3979834415,2675,2675,2680,2675,1170
20241205,131000,3976703910,2675,2675,2675,2675,1389
20241205,130900,3972988335,2675,2675,2675,2675,506
20241205,130800,3971634785,2675,2670,2675,2670,3766
20241205,130700,3961562665,2675,2680,2680,2675,842
20241205,130600,3959309315,2670,2675,2675,2670,8680
20241205,130500,3936130075,2670,2675,2680,2670,2463
20241205,130400,3929551310,2675,2675,2675,2675,10183
20241205,130300,3902311785,2680,2680,2680,2675,1332
20241205,130200,3898743055,2680,2680,2680,2675,406
20241205,130100,3897656160,2680,2675,2680,2675,221
20241205,130000,3897064880,2675,2680,2680,2675,407
20241205,125900,3895974680,2685,2680,2685,2675,28740
20241205,125800,3818953440,2685,2685,2685,2680,592
20241205,125700,3817366315,2685,2685,2685,2680,1472
20241205,125600,3813421345,2680,2680,2680,2680,713
20241205,125500,3811510505,2680,2680,2680,2680,492
20241205,125400,3810191945,2680,2680,2680,2680,1602
20241205,125300,3805898585,2680,2685,2685,2675,1948
20241205,125200,3800680070,2685,2680,2685,2680,1654
20241205,125100,3796241465,2675,2680,2680,2675,377
20241205,125000,3795232985,2685,2680,2685,2675,11123
20241205,124900,3765466110,2675,2675,2675,2675,10940
20241205,124800,3736201610,2675,2685,2685,2675,8435
20241205,124700,3713610705,2685,2685,2685,2685,221
20241205,124600,3713017320,2680,2680,2685,2680,3085
20241205,124500,3704738020,2680,2680,2680,2680,1006
20241205,124400,3702041940,2680,2685,2685,2680,795
20241205,124300,3699910370,2680,2685,2685,2680,2245
20241205,124200,3693882650,2690,2680,2690,2680,13519
20241205,124100,3657650650,2680,2685,2685,2680,510
20241205,124000,3656282290,2685,2685,2685,2685,444
20241205,123900,3655090150,2680,2690,2690,2680,5721
20241205,123800,3639756270,2680,2690,2690,2680,732
20241205,123700,3637794490,2690,2690,2690,2680,390
20241205,123600,3636748145,2685,2680,2685,2680,9435
20241205,123500,3611417370,2680,2680,2685,2675,1844
20241205,123400,3606471880,2680,2680,2685,2675,2081
20241205,123300,3600896755,2680,2680,2680,2680,5082
20241205,123200,3587276995,2680,2685,2685,2680,1681
20241205,123100,3582765390,2680,2680,2685,2680,625
20241205,123000,3581089865,2680,2685,2685,2680,1274
20241205,122900,3577675010,2685,2680,2685,2680,4311
20241205,122800,3566116475,2690,2685,2690,2680,376
20241205,122700,3565108730,2690,2690,2690,2680,95
20241205,122600,3564853740,2680,2690,2690,2680,514
20241205,122500,3563475430,2690,2680,2690,2680,515
20241205,122400,3562095110,2690,2690,2690,2680,1295
20241205,122300,3558616410,2690,2690,2690,2680,454
20241205,122200,3557399220,2680,2680,2680,2680,954
20241205,122100,3554842500,2680,2680,2680,2680,563
20241205,122000,3553333660,2680,2680,2680,2680,750
20241205,121900,3551323660,2695,2680,2695,2680,1741
20241205,121800,3546655380,2680,2685,2685,2680,937
20241205,121700,3544140010,2685,2685,2685,2685,612
20241205,121600,3542496790,2685,2685,2685,2680,595
20241205,121500,3540901800,2690,2685,2690,2680,657
20241205,121400,3539140745,2685,2685,2695,2680,666
20241205,121300,3537355690,2695,2695,2695,2695,16
20241205,121200,3537312570,2680,2690,2690,2680,650
20241205,121100,3535569015,2680,2685,2695,2680,2383
20241205,121000,3529170975,2685,2690,2695,2685,790
20241205,120900,3527048260,2695,2690,2695,2680,1251
20241205,120800,3523687560,2680,2680,2680,2680,1232
20241205,120700,3520385800,2690,2685,2690,2680,755
20241205,120600,3518362290,2680,2680,2685,2680,143
20241205,120500,3517979040,2680,2695,2695,2680,504
20241205,120400,3516628165,2695,2695,2695,2680,557
20241205,120300,3515135090,2680,2685,2685,2680,459
20241205,120200,3513902935,2685,2685,2685,2680,606
20241205,120100,3512278315,2685,2695,2695,2680,4918
20241205,120000,3499094705,2695,2695,2695,2680,143
20241205,115900,3498711175,2680,2685,2695,2680,1100
20241205,115800,3495763150,2680,2685,2685,2680,7441
20241205,115700,3475821260,2680,2690,2695,2680,2193
20241205,115600,3469931055,2690,2690,2690,2685,462
20241205,115500,3468690220,2685,2690,2690,2685,395
20241205,115400,3467629595,2685,2690,2695,2685,1625
20241205,115300,3463266005,2690,2690,2695,2685,4339
20241205,115200,3451615380,2690,2690,2690,2690,468
20241205,115100,3450356460,2690,2690,2690,2690,559
20241205,115000,3448852750,2690,2700,2700,2690,427
20241205,114900,3447704000,2700,2700,2700,2690,10101
20241205,114800,3420489485,2700,2700,2700,2695,382
20241205,114700,3419459985,2700,2695,2700,2695,962
20241205,114600,3416865010,2695,2700,2705,2695,4001
20241205,114500,3406062465,2695,2700,2705,2695,2876
20241205,114400,3398299290,2700,2700,2700,2695,2808
20241205,114300,3390719960,2700,2700,2705,2700,812
20241205,114200,3388527005,2700,2700,2700,2700,1155
20241205,114100,3385408505,2705,2700,2705,2700,14013
20241205,114000,3347562905,2700,2685,2700,2685,2743
20241205,113900,3340164140,2695,2695,2695,2695,723
20241205,113800,3338215655,2685,2685,2685,2685,603
20241205,113700,3336596600,2680,2685,2685,2680,16625
20241205,113600,3292037135,2685,2690,2695,2680,3308
20241205,113500,3283170995,2690,2705,2705,2680,4515
20241205,113400,3271056515,2700,2690,2700,2690,650
20241205,113300,3269305795,2700,2690,2700,2685,3803
20241205,113200,3259064260,2700,2685,2700,2685,11
20241205,113100,3259034575,2685,2700,2700,2685,429
20241205,113000,3257881840,2700,2685,2700,2685,1164
20241205,112900,3254756350,2685,2685,2685,2685,8861
20241205,112800,3230964565,2685,2700,2700,2680,17033
20241205,112700,3185197685,2700,2700,2700,2695,18970
20241205,112600,3133987015,2705,2705,2705,2700,436
20241205,112500,3132808535,2700,2705,2705,2700,7724
20241205,112400,3111917505,2705,2710,2710,2705,577
20241205,112300,3110356040,2710,2715,2720,2705,1790
20241205,112200,3105505065,2710,2710,2715,2705,3288
20241205,112100,3096597065,2710,2710,2710,2705,1754
20241205,112000,3091845845,2705,2710,2710,2705,5628
20241205,111900,3076620855,2710,2710,2710,2710,142
20241205,111800,3076236035,2710,2710,2710,2705,2160
20241205,111700,3070384290,2710,2715,2715,2710,643
20241205,111600,3068640950,2715,2720,2720,2715,37
20241205,111500,3068540340,2720,2715,2720,2710,520
20241205,111400,3067130900,2720,2720,2720,2710,6235
20241205,111300,3050232010,2720,2710,2720,2710,592
20241205,111200,3048627360,2715,2710,2715,2710,481
20241205,111100,3047321850,2715,2715,2715,2710,793
20241205,111000,3045171300,2715,2715,2715,2715,27
20241205,110900,3045097995,2710,2715,2715,2710,13013
20241205,110800,3009820265,2715,2715,2715,2715,65
20241205,110700,3009643790,2720,2720,2720,2710,3877
20241205,110600,2999119555,2715,2715,2720,2715,2534
20241205,110500,2992239695,2715,2720,2720,2715,242
20241205,110400,2991581590,2720,2720,2725,2720,621
20241205,110300,2989892205,2720,2715,2720,2715,1269
20241205,110200,2986445320,2720,2720,2720,2715,1415
20241205,110100,2982598590,2725,2720,2725,2720,526
20241205,110000,2981167795,2715,2715,2715,2715,457
20241205,105900,2979927040,2720,2715,2720,2715,546
20241205,105800,2978443890,2715,2715,2715,2715,22
20241205,105700,2978384160,2715,2725,2725,2715,416
20241205,105600,2977254570,2725,2710,2725,2710,533
20241205,105500,2975809090,2710,2720,2720,2710,415
20241205,105400,2974684340,2720,2720,2720,2710,987
20241205,105300,2972008820,2710,2715,2720,2710,28822
20241205,105200,2893766385,2720,2720,2720,2720,363
20241205,105100,2892779025,2720,2720,2720,2715,1077
20241205,105000,2889854420,2715,2725,2725,2715,1028
20241205,104900,2887061775,2720,2720,2725,2720,1803
20241205,104800,2882152615,2720,2720,2720,2720,636
20241205,104700,2880422695,2720,2720,2725,2720,3903
20241205,104600,2869806485,2725,2720,2725,2720,2384
20241205,104500,2863311980,2725,2725,2725,2725,3767
20241205,104400,2853046905,2730,2730,2730,2730,3395
20241205,104300,2843778555,2725,2725,2725,2725,850
20241205,104200,2841462305,2725,2730,2730,2725,601
20241205,104100,2839824530,2725,2725,2725,2725,920
20241205,104000,2837317530,2735,2735,2735,2730,3437
20241205,103900,2827922335,2735,2725,2735,2725,1528
20241205,103800,2823753355,2730,2730,2730,2730,4
20241205,103700,2823742435,2725,2730,2730,2725,2848
20241205,103600,2815974060,2730,2735,2735,2730,2765
20241205,103500,2808423695,2735,2730,2735,2730,1664
20241205,103400,2803874905,2735,2730,2735,2730,556
20241205,103300,2802356875,2730,2725,2730,2725,806
20241205,103200,2800160420,2725,2725,2740,2725,4662
20241205,103100,2787435340,2725,2740,2740,2725,10
20241205,103000,2787408030,2730,2730,2730,2730,5797
20241205,102900,2771582220,2730,2740,2740,2730,2472
20241205,102800,2764833270,2740,2735,2740,2730,1783
20241205,102700,2759960645,2740,2730,2740,2730,629
20241205,102600,2758243360,2730,2730,2730,2725,1935
20241205,102500,2752962705,2730,2730,2730,2725,5866
20241205,102400,2736949095,2735,2735,2735,2735,4617
20241205,102300,2724321600,2735,2740,2740,2730,2912
20241205,102200,2716359285,2735,2745,2745,2735,2124
20241205,102100,2710548015,2740,2740,2745,2735,810
20241205,102000,2708330680,2740,2735,2750,2735,2075
20241205,101900,2702650465,2735,2745,2745,2735,9313
20241205,101800,2677130835,2745,2745,2745,2740,2355
20241205,101700,2670666410,2740,2750,2750,2740,9712
20241205,101600,2644032195,2745,2750,2750,2745,1709
20241205,101500,2639340015,2750,2750,2750,2740,3806
20241205,101400,2628879790,2740,2740,2750,2740,1132
20241205,101300,2625777205,2745,2745,2745,2735,2187
20241205,101200,2619780235,2745,2730,2745,2730,2444
20241205,101100,2613077890,2745,2750,2750,2730,13526
20241205,101000,2576054575,2750,2735,2755,2735,19368
20241205,100900,2522834620,2745,2750,2750,2735,7531
20241205,100800,2502175540,2750,2770,2770,2750,3312
20241205,100700,2493060535,2775,2755,2775,2740,26474
20241205,100600,2419751760,2755,2735,2755,2730,13384
20241205,100500,2383036545,2740,2715,2740,2710,23066
20241205,100400,2320088190,2715,2725,2725,2710,3251
20241205,100300,2311264735,2710,2715,2725,2705,7852
20241205,100200,2289904140,2715,2735,2740,2695,73553
20241205,100100,2090752960,2730,2730,2735,2730,4824
20241205,100000,2077581335,2730,2715,2730,2715,4422
20241205,095900,2065533655,2715,2720,2745,2715,14667
20241205,095800,2025441980,2720,2740,2740,2715,20084
20241205,095700,1970678640,2730,2740,2740,2725,13636
20241205,095600,1933368030,2740,2735,2750,2730,19783
20241205,095500,1879171250,2725,2730,2750,2715,17152
20241205,095400,1832255295,2740,2780,2800,2715,53047
20241205,095300,1685830370,2780,2670,2780,2670,165421
20241205,095200,1233747155,2670,2670,2670,2665,968
20241205,095100,1231164885,2670,2665,2670,2665,776
20241205,095000,1229096745,2660,2665,2665,2660,658
20241205,094900,1227345525,2665,2670,2670,2665,833
20241205,094800,1225123100,2670,2660,2670,2660,467
20241205,094700,1223878510,2660,2670,2670,2660,715
20241205,094600,1221974420,2660,2665,2670,2650,28251
20241205,094500,1146893885,2670,2665,2670,2665,1013
20241205,094400,1144191790,2670,2665,2670,2665,1927
20241205,094300,1139047645,2675,2675,2675,2665,5829
20241205,094200,1123478295,2675,2680,2680,2675,1911
20241205,094100,1118359555,2680,2675,2680,2670,2782
20241205,094000,1110919245,2675,2670,2675,2665,1393
20241205,093900,1107202390,2670,2665,2670,2665,1874
20241205,093800,1102203160,2665,2660,2670,2655,4097
20241205,093700,1091301135,2660,2660,2660,2660,2238
20241205,093600,1085348055,2655,2660,2660,2655,1222
20241205,093500,1082099935,2660,2660,2660,2660,1097
20241205,093400,1079181915,2660,2660,2660,2655,6696
20241205,093300,1061373765,2660,2655,2660,2655,2236
20241205,093200,1055436035,2655,2650,2660,2645,2756
20241205,093100,1048130990,2650,2660,2660,2650,4480
20241205,093000,1036237665,2660,2655,2660,2655,2264
20241205,092900,1030226055,2650,2645,2655,2645,1467
20241205,092800,1026343385,2640,2645,2650,2640,21773
20241205,092700,968806400,2640,2650,2655,2640,27755
20241205,092600,895511670,2655,2645,2655,2645,6248
20241205,092500,878962985,2655,2640,2655,2640,5206
20241205,092400,865194685,2640,2640,2645,2640,10045
20241205,092300,838674065,2640,2640,2645,2640,20473
20241205,092200,784588770,2640,2645,2645,2640,27812
20241205,092100,711114430,2645,2655,2655,2645,18162
20241205,092000,662978195,2655,2660,2660,2645,12610
20241205,091900,629557630,2660,2665,2665,2650,53611
20241205,091800,487334450,2665,2665,2665,2660,3768
20241205,091700,477295080,2665,2670,2670,2660,16460
20241205,091600,433488655,2670,2665,2670,2660,3070
20241205,091500,425310620,2665,2675,2675,2665,14503
20241205,091400,386576445,2675,2685,2685,2675,13509
20241205,091300,350372265,2695,2685,2695,2685,2051
20241205,091200,344858300,2685,2695,2695,2685,9418
20241205,091100,319539620,2700,2685,2700,2685,6248
20241205,091000,302706505,2680,2680,2685,2680,1322
20241205,090900,299162935,2685,2690,2690,2680,13111
20241205,090800,263967190,2690,2690,2690,2685,532
20241205,090700,262537245,2690,2695,2695,2685,10848
20241205,090600,233360605,2690,2695,2695,2690,6357
20241205,090500,216240180,2695,2710,2710,2695,6753
20241205,090400,198016640,2700,2705,2715,2700,7065
20241205,090300,178898385,2705,2710,2710,2700,3859
20241205,090200,168453655,2710,2715,2715,2705,17907
20241205,090100,119992595,2715,2710,2725,2710,14460
20241205,090000,80741595,2710,2705,2710,2705,27494