stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,200500,29018854550,2710,2710,2710,2710,74919
20241206,200400,29018854550,2710,2710,2710,2710,0
20241206,200300,29018854550,2710,2710,2710,2710,0
20241206,200200,29018854550,2710,2710,2710,2710,0
20241206,200100,29018854550,2710,2710,2710,2710,0
20241206,200000,29018854550,2710,2710,2710,2710,0
20241206,195900,29018854550,2710,2710,2710,2710,0
20241206,195800,29018854550,2710,2710,2710,2710,0
20241206,195700,29018854550,2710,2710,2710,2710,0
20241206,195600,29018854550,2710,2710,2710,2710,0
20241206,195500,29018854550,2710,2710,2710,2710,0
20241206,195400,29018854550,2710,2710,2710,2710,0
20241206,195300,29018854550,2710,2710,2710,2710,0
20241206,195200,29018854550,2710,2710,2710,2710,0
20241206,195100,29018854550,2710,2710,2710,2710,0
20241206,195000,29018854550,2710,2710,2710,2710,0
20241206,194900,29018854550,2710,2710,2710,2710,0
20241206,194800,29018854550,2710,2710,2710,2710,0
20241206,194700,29018854550,2710,2710,2710,2710,0
20241206,194600,29018854550,2710,2710,2710,2710,0
20241206,194500,29018854550,2710,2710,2710,2710,0
20241206,194400,29018854550,2710,2710,2710,2710,0
20241206,194300,29018854550,2710,2710,2710,2710,0
20241206,194200,29018854550,2710,2710,2710,2710,0
20241206,194100,29018854550,2710,2710,2710,2710,0
20241206,194000,29018854550,2710,2710,2710,2710,0
20241206,193900,29018854550,2710,2710,2710,2710,0
20241206,193800,29018854550,2710,2710,2710,2710,0
20241206,193700,29018854550,2710,2710,2710,2710,0
20241206,193600,29018854550,2710,2710,2710,2710,0
20241206,193500,29018854550,2710,2710,2710,2710,74919
20241206,193400,29018854550,2710,2710,2710,2710,0
20241206,193300,29018854550,2710,2710,2710,2710,0
20241206,193200,29018854550,2710,2710,2710,2710,0
20241206,193100,29018854550,2710,2710,2710,2710,0
20241206,193000,29018854550,2710,2710,2710,2710,0
20241206,192900,29018854550,2710,2710,2710,2710,0
20241206,192800,29018854550,2710,2710,2710,2710,0
20241206,192700,29018854550,2710,2710,2710,2710,0
20241206,192600,29018854550,2710,2710,2710,2710,0
20241206,192500,29018854550,2710,2710,2710,2710,0
20241206,192400,29018854550,2710,2710,2710,2710,0
20241206,192300,29018854550,2710,2710,2710,2710,0
20241206,192200,29018854550,2710,2710,2710,2710,0
20241206,192100,29018854550,2710,2710,2710,2710,0
20241206,192000,29018854550,2710,2710,2710,2710,0
20241206,191900,29018854550,2710,2710,2710,2710,0
20241206,191800,29018854550,2710,2710,2710,2710,0
20241206,191700,29018854550,2710,2710,2710,2710,0
20241206,191600,29018854550,2710,2710,2710,2710,0
20241206,191500,29018854550,2710,2710,2710,2710,0
20241206,191400,29018854550,2710,2710,2710,2710,0
20241206,191300,29018854550,2710,2710,2710,2710,0
20241206,191200,29018854550,2710,2710,2710,2710,0
20241206,191100,29018854550,2710,2710,2710,2710,0
20241206,191000,29018854550,2710,2710,2710,2710,0
20241206,190900,29018854550,2710,2710,2710,2710,0
20241206,190800,29018854550,2710,2710,2710,2710,0
20241206,190700,29018854550,2710,2710,2710,2710,0
20241206,190600,29018854550,2710,2710,2710,2710,0
20241206,190500,29018854550,2710,2710,2710,2710,74919
20241206,190400,29018854550,2710,2710,2710,2710,0
20241206,190300,29018854550,2710,2710,2710,2710,0
20241206,190200,29018854550,2710,2710,2710,2710,0
20241206,190100,29018854550,2710,2710,2710,2710,0
20241206,190000,29018854550,2710,2710,2710,2710,0
20241206,185900,29018854550,2710,2710,2710,2710,0
20241206,185800,29018854550,2710,2710,2710,2710,0
20241206,185700,29018854550,2710,2710,2710,2710,0
20241206,185600,29018854550,2710,2710,2710,2710,0
20241206,185500,29018854550,2710,2710,2710,2710,0
20241206,185400,29018854550,2710,2710,2710,2710,0
20241206,185300,29018854550,2710,2710,2710,2710,0
20241206,185200,29018854550,2710,2710,2710,2710,0
20241206,185100,29018854550,2710,2710,2710,2710,0
20241206,185000,29018854550,2710,2710,2710,2710,0
20241206,184900,29018854550,2710,2710,2710,2710,0
20241206,184800,29018854550,2710,2710,2710,2710,0
20241206,184700,29018854550,2710,2710,2710,2710,0
20241206,184600,29018854550,2710,2710,2710,2710,0
20241206,184500,29018854550,2710,2710,2710,2710,0
20241206,184400,29018854550,2710,2710,2710,2710,0
20241206,184300,29018854550,2710,2710,2710,2710,0
20241206,184200,29018854550,2710,2710,2710,2710,0
20241206,184100,29018854550,2710,2710,2710,2710,0
20241206,184000,29018854550,2710,2710,2710,2710,0
20241206,183900,29018854550,2710,2710,2710,2710,0
20241206,183800,29018854550,2710,2710,2710,2710,0
20241206,183700,29018854550,2710,2710,2710,2710,0
20241206,183600,29018854550,2710,2710,2710,2710,0
20241206,183500,29018854550,2710,2710,2710,2710,74919
20241206,183400,29018854550,2710,2710,2710,2710,0
20241206,183300,29018854550,2710,2710,2710,2710,0
20241206,183200,29018854550,2710,2710,2710,2710,0
20241206,183100,29018854550,2710,2710,2710,2710,0
20241206,183000,29018854550,2710,2710,2710,2710,0
20241206,182900,29018854550,2710,2710,2710,2710,0
20241206,182800,29018854550,2710,2710,2710,2710,0
20241206,182700,29018854550,2710,2710,2710,2710,0
20241206,182600,29018854550,2710,2710,2710,2710,0
20241206,182500,29018854550,2710,2710,2710,2710,0
20241206,182400,29018854550,2710,2710,2710,2710,0
20241206,182300,29018854550,2710,2710,2710,2710,0
20241206,182200,29018854550,2710,2710,2710,2710,0
20241206,182100,29018854550,2710,2710,2710,2710,0
20241206,182000,29018854550,2710,2710,2710,2710,0
20241206,181900,29018854550,2710,2710,2710,2710,0
20241206,181800,29018854550,2710,2710,2710,2710,0
20241206,181700,29018854550,2710,2710,2710,2710,0
20241206,181600,29018854550,2710,2710,2710,2710,0
20241206,181500,29018854550,2710,2710,2710,2710,0
20241206,181400,29018854550,2710,2710,2710,2710,0
20241206,181300,29018854550,2710,2710,2710,2710,0
20241206,181200,29018854550,2710,2710,2710,2710,0
20241206,181100,29018854550,2710,2710,2710,2710,0
20241206,181000,29018854550,2710,2710,2710,2710,0
20241206,180900,29018854550,2710,2710,2710,2710,0
20241206,180800,29018854550,2710,2710,2710,2710,0
20241206,180700,29018854550,2710,2710,2710,2710,0
20241206,180600,29018854550,2710,2710,2710,2710,0
20241206,180500,29018854550,2710,2710,2710,2710,74919
20241206,180400,29018854550,2710,2710,2710,2710,0
20241206,180300,29018854550,2710,2710,2710,2710,0
20241206,180200,29018854550,2710,2710,2710,2710,0
20241206,180100,29018854550,2710,2710,2710,2710,0
20241206,180000,29018854550,2710,2710,2710,2710,0
20241206,175900,29018854550,2710,2710,2710,2710,0
20241206,175800,29018854550,2710,2710,2710,2710,0
20241206,175700,29018854550,2710,2710,2710,2710,0
20241206,175600,29018854550,2710,2710,2710,2710,0
20241206,175500,29018854550,2710,2710,2710,2710,0
20241206,175400,29018854550,2710,2710,2710,2710,0
20241206,175300,29018854550,2710,2710,2710,2710,0
20241206,175200,29018854550,2710,2710,2710,2710,0
20241206,175100,29018854550,2710,2710,2710,2710,0
20241206,175000,29018854550,2710,2710,2710,2710,0
20241206,174900,29018854550,2710,2710,2710,2710,0
20241206,174800,29018854550,2710,2710,2710,2710,0
20241206,174700,29018854550,2710,2710,2710,2710,0
20241206,174600,29018854550,2710,2710,2710,2710,0
20241206,174500,29018854550,2710,2710,2710,2710,0
20241206,174400,29018854550,2710,2710,2710,2710,0
20241206,174300,29018854550,2710,2710,2710,2710,0
20241206,174200,29018854550,2710,2710,2710,2710,0
20241206,174100,29018854550,2710,2710,2710,2710,0
20241206,174000,29018854550,2710,2710,2710,2710,0
20241206,173900,29018854550,2710,2710,2710,2710,0
20241206,173800,29018854550,2710,2710,2710,2710,0
20241206,173700,29018854550,2710,2710,2710,2710,0
20241206,173600,29018854550,2710,2710,2710,2710,0
20241206,173500,29018854550,2710,2710,2710,2710,74919
20241206,173400,29018854550,2710,2710,2710,2710,0
20241206,173300,29018854550,2710,2710,2710,2710,0
20241206,173200,29018854550,2710,2710,2710,2710,0
20241206,173100,29018854550,2710,2710,2710,2710,0
20241206,173000,29018854550,2710,2710,2710,2710,0
20241206,172900,29018854550,2710,2710,2710,2710,0
20241206,172800,29018854550,2710,2710,2710,2710,0
20241206,172700,29018854550,2710,2710,2710,2710,0
20241206,172600,29018854550,2710,2710,2710,2710,0
20241206,172500,29018854550,2710,2710,2710,2710,0
20241206,172400,29018854550,2710,2710,2710,2710,0
20241206,172300,29018854550,2710,2710,2710,2710,0
20241206,172200,29018854550,2710,2710,2710,2710,0
20241206,172100,29018854550,2710,2710,2710,2710,0
20241206,172000,29018854550,2710,2710,2710,2710,0
20241206,171900,29018854550,2710,2710,2710,2710,0
20241206,171800,29018854550,2710,2710,2710,2710,0
20241206,171700,29018854550,2710,2710,2710,2710,0
20241206,171600,29018854550,2710,2710,2710,2710,0
20241206,171500,29018854550,2710,2710,2710,2710,0
20241206,171400,29018854550,2710,2710,2710,2710,0
20241206,171300,29018854550,2710,2710,2710,2710,0
20241206,171200,29018854550,2710,2710,2710,2710,0
20241206,171100,29018854550,2710,2710,2710,2710,0
20241206,171000,29018854550,2710,2710,2710,2710,0
20241206,170900,29018854550,2710,2710,2710,2710,0
20241206,170800,29018854550,2710,2710,2710,2710,0
20241206,170700,29018854550,2710,2710,2710,2710,0
20241206,170600,29018854550,2710,2710,2710,2710,0
20241206,170500,29018854550,2710,2710,2710,2710,74919
20241206,170400,29018854550,2710,2710,2710,2710,0
20241206,170300,29018854550,2710,2710,2710,2710,0
20241206,170200,29018854550,2710,2710,2710,2710,0
20241206,170100,29018854550,2710,2710,2710,2710,0
20241206,170000,29018854550,2710,2710,2710,2710,0
20241206,165900,29018854550,2710,2710,2710,2710,0
20241206,165800,29018854550,2710,2710,2710,2710,0
20241206,165700,29018854550,2710,2710,2710,2710,0
20241206,165600,29018854550,2710,2710,2710,2710,0
20241206,165500,29018854550,2710,2710,2710,2710,0
20241206,165400,29018854550,2710,2710,2710,2710,0
20241206,165300,29018854550,2710,2710,2710,2710,0
20241206,165200,29018854550,2710,2710,2710,2710,0
20241206,165100,29018854550,2710,2710,2710,2710,0
20241206,165000,29018854550,2710,2710,2710,2710,0
20241206,164900,29018854550,2710,2710,2710,2710,0
20241206,164800,29018854550,2710,2710,2710,2710,0
20241206,164700,29018854550,2710,2710,2710,2710,0
20241206,164600,29018854550,2710,2710,2710,2710,0
20241206,164500,29018854550,2710,2710,2710,2710,0
20241206,164400,29018854550,2710,2710,2710,2710,0
20241206,164300,29018854550,2710,2710,2710,2710,0
20241206,164200,29018854550,2710,2710,2710,2710,0
20241206,164100,29018854550,2710,2710,2710,2710,0
20241206,164000,29018854550,2710,2710,2710,2710,0
20241206,163900,29018854550,2710,2710,2710,2710,0
20241206,163800,29018854550,2710,2710,2710,2710,0
20241206,163700,29018854550,2710,2710,2710,2710,0
20241206,163600,29018854550,2710,2710,2710,2710,0
20241206,163500,29018854550,2710,2710,2710,2710,74919
20241206,163400,29018854550,2710,2710,2710,2710,0
20241206,163300,29018854550,2710,2710,2710,2710,0
20241206,163200,29018854550,2710,2710,2710,2710,0
20241206,163100,29018854550,2710,2710,2710,2710,0
20241206,163000,29018854550,2710,2710,2710,2710,0
20241206,162900,29018854550,2710,2710,2710,2710,0
20241206,162800,29018854550,2710,2710,2710,2710,0
20241206,162700,29018854550,2710,2710,2710,2710,0
20241206,162600,29018854550,2710,2710,2710,2710,0
20241206,162500,29018854550,2710,2710,2710,2710,0
20241206,162400,29018854550,2710,2710,2710,2710,0
20241206,162300,29018854550,2710,2710,2710,2710,0
20241206,162200,29018854550,2710,2710,2710,2710,0
20241206,162100,29018854550,2710,2710,2710,2710,0
20241206,162000,29018854550,2710,2710,2710,2710,0
20241206,161900,29018854550,2710,2710,2710,2710,0
20241206,161800,29018854550,2710,2710,2710,2710,0
20241206,161700,29018854550,2710,2710,2710,2710,0
20241206,161600,29018854550,2710,2710,2710,2710,0
20241206,161500,29018854550,2710,2710,2710,2710,0
20241206,161400,29018854550,2710,2710,2710,2710,0
20241206,161300,29018854550,2710,2710,2710,2710,0
20241206,161200,29018854550,2710,2710,2710,2710,0
20241206,161100,29018854550,2710,2710,2710,2710,0
20241206,161000,29018854550,2710,2710,2710,2710,0
20241206,160900,29018854550,2710,2710,2710,2710,0
20241206,160800,29018854550,2710,2710,2710,2710,0
20241206,160700,29018854550,2710,2710,2710,2710,0
20241206,160600,29018854550,2710,2710,2710,2710,0
20241206,160500,29018854550,2710,2710,2710,2710,74919
20241206,160400,29018854550,2710,2710,2710,2710,0
20241206,160300,29018854550,2710,2710,2710,2710,0
20241206,160200,29018854550,2710,2710,2710,2710,0
20241206,160100,29018854550,2710,2710,2710,2710,0
20241206,160000,29018854550,2710,2710,2710,2710,0
20241206,155900,29018854550,2710,2710,2710,2710,0
20241206,155800,29018854550,2710,2710,2710,2710,0
20241206,155700,29018854550,2710,2710,2710,2710,0
20241206,155600,29018854550,2710,2710,2710,2710,0
20241206,155500,29018854550,2710,2710,2710,2710,0
20241206,155400,29018854550,2710,2710,2710,2710,0
20241206,155300,29018854550,2710,2710,2710,2710,0
20241206,155200,29018854550,2710,2710,2710,2710,0
20241206,155100,29018854550,2710,2710,2710,2710,0
20241206,155000,29018854550,2710,2710,2710,2710,0
20241206,154900,29018854550,2710,2710,2710,2710,0
20241206,154800,29018854550,2710,2710,2710,2710,0
20241206,154700,29018854550,2710,2710,2710,2710,0
20241206,154600,29018854550,2710,2710,2710,2710,0
20241206,154500,29018854550,2710,2710,2710,2710,0
20241206,154400,29018854550,2710,2710,2710,2710,0
20241206,154300,29018854550,2710,2710,2710,2710,0
20241206,154200,29018854550,2710,2710,2710,2710,0
20241206,154100,29018854550,2710,2710,2710,2710,0
20241206,154000,29018854550,2710,2710,2710,2710,0
20241206,153900,29018854550,2710,2710,2710,2710,0
20241206,153800,29018854550,2710,2710,2710,2710,0
20241206,153700,29018854550,2710,2710,2710,2710,0
20241206,153600,29018854550,2710,2710,2710,2710,0
20241206,153500,29018854550,2710,2710,2710,2710,74919
20241206,153400,29018854550,2710,2710,2710,2710,0
20241206,153300,29018854550,2710,2710,2710,2710,0
20241206,153200,29018854550,2710,2710,2710,2710,0
20241206,153100,29018854550,2710,2710,2710,2710,0
20241206,153000,29018854550,2710,2710,2710,2710,74919
20241206,152900,28815824060,2725,2725,2725,2725,0
20241206,152800,28815824060,2725,2725,2725,2725,0
20241206,152700,28815824060,2725,2725,2725,2725,0
20241206,152600,28815824060,2725,2725,2725,2725,0
20241206,152500,28815824060,2725,2725,2725,2725,0
20241206,152400,28815824060,2725,2725,2725,2725,0
20241206,152300,28815824060,2725,2725,2725,2725,0
20241206,152200,28815824060,2725,2725,2725,2725,0
20241206,152100,28815824060,2725,2725,2725,2725,0
20241206,152000,28815824060,2725,2725,2725,2725,0
20241206,151900,28815824060,2725,2725,2725,2720,5961
20241206,151800,28799607580,2720,2725,2730,2720,6751
20241206,151700,28781184265,2730,2725,2730,2725,6623
20241206,151600,28763135555,2720,2720,2725,2720,5555
20241206,151500,28748020830,2720,2715,2720,2710,12623
20241206,151400,28713735020,2715,2715,2720,2710,11389
20241206,151300,28682844000,2715,2715,2720,2715,4196
20241206,151200,28671441405,2715,2715,2720,2710,15519
20241206,151100,28629308165,2715,2715,2720,2715,3258
20241206,151000,28620461930,2715,2720,2725,2715,27643
20241206,150900,28545248945,2725,2730,2730,2720,2470
20241206,150800,28538519480,2725,2730,2730,2725,13530
20241206,150700,28501642710,2735,2735,2735,2725,1557
20241206,150600,28497391160,2730,2735,2735,2730,1392
20241206,150500,28493590195,2730,2730,2735,2725,12115
20241206,150400,28460515995,2730,2735,2735,2730,5211
20241206,150300,28446289830,2730,2735,2735,2730,1869
20241206,150200,28441179865,2730,2735,2740,2730,3340
20241206,150100,28432043300,2735,2735,2735,2735,3261
20241206,150000,28423124465,2735,2725,2735,2725,2028
20241206,145900,28417583415,2725,2730,2735,2725,8267
20241206,145800,28395011300,2725,2725,2730,2725,5167
20241206,145700,28380925475,2725,2725,2730,2720,3069
20241206,145600,28372566595,2725,2730,2730,2725,2744
20241206,145500,28365079240,2730,2735,2735,2730,1090
20241206,145400,28362098705,2735,2730,2740,2730,10557
20241206,145300,28333206645,2725,2720,2725,2715,3513
20241206,145200,28323650355,2720,2720,2720,2715,7582
20241206,145100,28303045515,2720,2720,2725,2720,4121
20241206,145000,28291831215,2720,2725,2725,2720,1657
20241206,144900,28287320890,2735,2730,2735,2725,7363
20241206,144800,28267223160,2730,2735,2735,2730,678
20241206,144700,28265369185,2730,2720,2735,2720,2165
20241206,144600,28259458785,2720,2725,2725,2720,4286
20241206,144500,28247800820,2720,2730,2730,2720,3914
20241206,144400,28237154600,2725,2720,2725,2720,108
20241206,144300,28236860365,2720,2725,2725,2720,3237
20241206,144200,28228054725,2720,2725,2730,2720,5119
20241206,144100,28214111115,2730,2730,2730,2725,211
20241206,144000,28213535090,2725,2725,2725,2725,4488
20241206,143900,28201305290,2730,2735,2735,2725,7047
20241206,143800,28182068435,2735,2730,2735,2730,221
20241206,143700,28181464105,2730,2740,2740,2730,1949
20241206,143600,28176142835,2740,2735,2740,2735,795
20241206,143500,28173967440,2735,2740,2740,2735,1337
20241206,143400,28170308895,2735,2735,2735,2735,1143
20241206,143300,28167182790,2740,2735,2740,2735,2343
20241206,143200,28160767400,2740,2740,2740,2735,254
20241206,143100,28160071800,2740,2735,2740,2735,1966
20241206,143000,28154694775,2735,2735,2740,2735,3372
20241206,142900,28145472350,2735,2735,2735,2735,1510
20241206,142800,28141342500,2735,2740,2740,2735,1923
20241206,142700,28136077415,2740,2740,2740,2740,216
20241206,142600,28135485575,2735,2740,2740,2735,2362
20241206,142500,28129019835,2745,2740,2745,2740,1916
20241206,142400,28123769980,2745,2745,2745,2740,289
20241206,142300,28122977020,2740,2740,2740,2740,103
20241206,142200,28122694800,2740,2735,2740,2735,3396
20241206,142100,28113393695,2740,2735,2740,2735,6058
20241206,142000,28096795545,2735,2735,2735,2735,80
20241206,141900,28096576745,2735,2740,2745,2735,8074
20241206,141800,28074431855,2745,2745,2745,2740,931
20241206,141700,28071876675,2745,2745,2745,2745,1444
20241206,141600,28067912895,2750,2745,2750,2740,2360
20241206,141500,28061438300,2745,2740,2755,2740,6752
20241206,141400,28042888975,2740,2740,2740,2740,2040
20241206,141300,28037299375,2740,2740,2745,2735,1262
20241206,141200,28033843405,2740,2740,2745,2740,539
20241206,141100,28032366540,2740,2745,2745,2740,5491
20241206,141000,28017318415,2745,2740,2745,2740,8426
20241206,140900,27994228775,2745,2735,2745,2735,21258
20241206,140800,27935992780,2735,2725,2735,2725,1339
20241206,140700,27932339815,2725,2725,2730,2725,4702
20241206,140600,27919526855,2725,2730,2730,2725,1949
20241206,140500,27914215130,2730,2730,2730,2720,6496
20241206,140400,27896508335,2730,2725,2730,2720,3491
20241206,140300,27886988670,2725,2725,2725,2720,341
20241206,140200,27886059830,2720,2725,2730,2720,2010
20241206,140100,27880589855,2725,2725,2730,2725,868
20241206,140000,27878224530,2725,2730,2730,2725,78
20241206,135900,27878011955,2730,2725,2730,2725,791
20241206,135800,27875856315,2725,2725,2730,2725,3300
20241206,135700,27866851815,2725,2725,2730,2725,6482
20241206,135600,27849178215,2725,2725,2730,2725,2987
20241206,135500,27841038590,2730,2725,2730,2725,1262
20241206,135400,27837598400,2730,2725,2730,2725,30
20241206,135300,27837516635,2725,2730,2730,2725,1085
20241206,135200,27834554805,2730,2730,2730,2725,1948
20241206,135100,27829241055,2730,2735,2735,2730,4069
20241206,135000,27818114875,2720,2740,2740,2720,9160
20241206,134900,27793120750,2740,2730,2740,2720,8547
20241206,134800,27769770210,2725,2720,2725,2720,5144
20241206,134700,27755756175,2720,2720,2720,2715,817
20241206,134600,27753534285,2715,2720,2720,2715,2257
20241206,134500,27747406275,2715,2720,2720,2715,280
20241206,134400,27746644970,2720,2715,2720,2710,2376
20241206,134300,27740193695,2715,2715,2715,2715,4187
20241206,134200,27728825990,2720,2715,2720,2715,661
20241206,134100,27727030350,2715,2725,2725,2715,71
20241206,134000,27726837575,2715,2720,2720,2715,890
20241206,133900,27724421220,2715,2720,2725,2715,31283
20241206,133800,27639358755,2720,2715,2720,2715,3546
20241206,133700,27629714065,2715,2715,2720,2710,7511
20241206,133600,27609294840,2720,2715,2720,2710,4591
20241206,133500,27596816075,2715,2720,2720,2715,8380
20241206,133400,27574028335,2720,2720,2720,2715,890
20241206,133300,27571611025,2725,2710,2725,2710,1341
20241206,133200,27567965575,2720,2710,2720,2710,2309
20241206,133100,27561703475,2710,2710,2710,2710,881
20241206,133000,27559315965,2710,2715,2715,2710,835
20241206,132900,27557049710,2715,2715,2715,2710,6443
20241206,132800,27539557320,2715,2715,2720,2710,8304
20241206,132700,27517012130,2720,2720,2725,2715,2768
20241206,132600,27509483365,2720,2715,2720,2715,691
20241206,132500,27507604450,2715,2720,2725,2715,2353
20241206,132400,27501210670,2720,2720,2725,2715,4105
20241206,132300,27490045205,2720,2720,2730,2715,2044
20241206,132200,27484485805,2720,2715,2720,2710,1651
20241206,132100,27480007105,2715,2715,2715,2715,6916
20241206,132000,27461230165,2720,2720,2725,2715,493
20241206,131900,27459890830,2720,2720,2720,2715,1551
20241206,131800,27455676065,2720,2735,2735,2720,4247
20241206,131700,27444111245,2735,2710,2740,2710,19904
20241206,131600,27389727655,2710,2720,2720,2710,1217
20241206,131500,27386423625,2715,2720,2720,2715,623
20241206,131400,27384731925,2720,2720,2720,2720,183
20241206,131300,27384234165,2720,2725,2725,2715,7684
20241206,131200,27363336720,2720,2720,2720,2710,1685
20241206,131100,27358754235,2715,2715,2715,2715,379
20241206,131000,27357725250,2715,2710,2715,2710,4155
20241206,130900,27346449600,2715,2710,2715,2710,15
20241206,130800,27346408910,2705,2705,2710,2705,4992
20241206,130700,27332896120,2710,2710,2710,2705,9099
20241206,130600,27308283050,2710,2710,2710,2705,208
20241206,130500,27307720375,2705,2705,2710,2705,2738
20241206,130400,27300313855,2705,2705,2710,2700,9491
20241206,130300,27274682050,2705,2705,2705,2700,9494
20241206,130200,27249011225,2700,2705,2705,2700,2958
20241206,130100,27241020630,2705,2705,2710,2700,5594
20241206,130000,27225895020,2705,2715,2720,2705,50014
20241206,125900,27090430695,2715,2715,2715,2715,1108
20241206,125800,27087422475,2715,2720,2720,2715,5995
20241206,125700,27071144550,2730,2730,2730,2720,803
20241206,125600,27068953085,2715,2725,2730,2715,6935
20241206,125500,27050093505,2720,2725,2730,2720,15187
20241206,125400,27008779020,2720,2715,2720,2715,4031
20241206,125300,26997815055,2715,2715,2720,2715,745
20241206,125200,26995792195,2720,2725,2725,2710,878
20241206,125100,26993409670,2725,2715,2725,2710,16955
20241206,125000,26947244920,2715,2715,2715,2710,3536
20241206,124900,26937661380,2715,2715,2720,2710,9047
20241206,124800,26913099025,2720,2715,2720,2710,8891
20241206,124700,26888973685,2715,2715,2720,2710,9226
20241206,124600,26863924890,2715,2720,2720,2715,4163
20241206,124500,26852616160,2720,2725,2725,2715,8725
20241206,124400,26828883975,2725,2725,2730,2720,1852
20241206,124300,26823838655,2725,2720,2725,2720,5171
20241206,124200,26809769435,2725,2725,2725,2720,2709
20241206,124100,26802389535,2725,2730,2735,2725,5860
20241206,124000,26786405900,2730,2740,2740,2730,3047
20241206,123900,26778073445,2740,2740,2745,2735,5167
20241206,123800,26763916170,2740,2720,2740,2720,11602
20241206,123700,26732226880,2720,2725,2725,2720,2178
20241206,123600,26726293170,2725,2725,2730,2720,7556
20241206,123500,26705703290,2725,2725,2735,2725,1962
20241206,123400,26700346125,2730,2730,2730,2720,6732
20241206,123300,26682001685,2730,2730,2730,2725,367
20241206,123200,26681000135,2725,2725,2725,2720,5413
20241206,123100,26666254035,2725,2730,2730,2725,4151
20241206,123000,26654942475,2730,2725,2730,2725,1682
20241206,122900,26650352295,2730,2725,2730,2720,771
20241206,122800,26648248590,2725,2740,2740,2725,15293
20241206,122700,26606483685,2740,2750,2750,2740,4877
20241206,122600,26593109430,2755,2750,2760,2750,3547
20241206,122500,26583328965,2745,2745,2755,2740,10071
20241206,122400,26555685750,2750,2755,2755,2750,597
20241206,122300,26554043295,2750,2755,2755,2745,2323
20241206,122200,26547656525,2755,2760,2760,2740,2687
20241206,122100,26540286215,2745,2760,2760,2745,13134
20241206,122000,26504175560,2760,2750,2760,2745,7676
20241206,121900,26483029625,2750,2750,2765,2750,16325
20241206,121800,26438064805,2755,2750,2760,2750,605
20241206,121700,26436398230,2755,2755,2760,2750,11963
20241206,121600,26403445505,2750,2755,2755,2750,6820
20241206,121500,26384666755,2760,2750,2760,2750,2928
20241206,121400,26376608905,2745,2755,2760,2745,2384
20241206,121300,26370051910,2760,2755,2760,2745,992
20241206,121200,26367325950,2755,2755,2755,2750,5507
20241206,121100,26352181380,2760,2760,2765,2750,7638
20241206,121000,26331109920,2750,2755,2760,2750,5489
20241206,120900,26315978060,2755,2755,2755,2750,4663
20241206,120800,26303134355,2755,2750,2755,2745,2711
20241206,120700,26295691315,2755,2755,2755,2745,8256
20241206,120600,26272985970,2755,2750,2755,2750,390
20241206,120500,26271912025,2755,2755,2755,2750,2785
20241206,120400,26264252430,2755,2760,2760,2750,2722
20241206,120300,26256749875,2760,2755,2765,2755,10581
20241206,120200,26227592940,2755,2760,2765,2755,15130
20241206,120100,26185812075,2760,2755,2765,2750,6354
20241206,120000,26168285125,2755,2750,2755,2745,6243
20241206,115900,26151117080,2750,2750,2750,2740,10428
20241206,115800,26122484050,2750,2745,2755,2745,6438
20241206,115700,26104776780,2750,2745,2750,2745,6694
20241206,115600,26086383835,2745,2750,2750,2745,2167
20241206,115500,26080434430,2750,2750,2750,2745,6304
20241206,115400,26063107125,2755,2760,2760,2755,3267
20241206,115300,26054104980,2760,2760,2765,2755,4164
20241206,115200,26042607465,2760,2755,2760,2745,2704
20241206,115100,26035157310,2755,2760,2760,2745,9402
20241206,115000,26009296230,2760,2760,2765,2750,7003
20241206,114900,25989990295,2765,2765,2765,2760,13712
20241206,114800,25952137265,2765,2755,2765,2755,16030
20241206,114700,25907836945,2760,2755,2770,2750,10919
20241206,114600,25877743125,2755,2760,2760,2750,3694
20241206,114500,25867567025,2760,2760,2765,2755,14494
20241206,114400,25827589810,2765,2760,2770,2755,12660
20241206,114300,25792631845,2755,2755,2760,2750,16627
20241206,114200,25746863915,2760,2750,2765,2740,28090
20241206,114100,25669508870,2750,2755,2760,2725,30073
20241206,114000,25586790340,2755,2735,2755,2725,30323
20241206,113900,25503562855,2740,2735,2740,2730,3968
20241206,113800,25492721620,2735,2730,2735,2725,2473
20241206,113700,25485979125,2730,2740,2740,2725,12513
20241206,113600,25451813035,2740,2720,2745,2720,2152
20241206,113500,25445915290,2725,2745,2745,2720,30349
20241206,113400,25363075355,2745,2745,2750,2740,7942
20241206,113300,25341299480,2740,2745,2750,2740,1701
20241206,113200,25336629715,2745,2750,2750,2740,18682
20241206,113100,25285311805,2750,2740,2750,2740,3161
20241206,113000,25276638570,2745,2755,2755,2740,20384
20241206,112900,25220639495,2755,2735,2755,2730,27117
20241206,112800,25146194630,2730,2725,2740,2720,12186
20241206,112700,25112876215,2725,2720,2730,2720,8477
20241206,112600,25089789295,2725,2720,2725,2715,23247
20241206,112500,25026557750,2720,2710,2720,2710,3994
20241206,112400,25015710695,2715,2710,2715,2705,4163
20241206,112300,25004418700,2705,2710,2710,2705,395
20241206,112200,25003349310,2710,2710,2715,2705,2217
20241206,112100,24997338610,2715,2710,2715,2705,7453
20241206,112000,24977152455,2710,2720,2720,2710,8092
20241206,111900,24955179050,2720,2720,2725,2715,13448
20241206,111800,24918609485,2720,2710,2720,2710,12157
20241206,111700,24885601610,2710,2705,2710,2700,4641
20241206,111600,24873065385,2705,2710,2720,2700,25029
20241206,111500,24805209670,2710,2710,2715,2710,1019
20241206,111400,24802447860,2710,2705,2710,2705,2231
20241206,111300,24796406830,2705,2695,2705,2695,4757
20241206,111200,24783555515,2695,2700,2700,2695,4855
20241206,111100,24770447515,2700,2695,2700,2690,3593
20241206,111000,24760763320,2695,2690,2700,2690,7812
20241206,110900,24739729190,2690,2705,2710,2690,21448
20241206,110800,24681811915,2700,2705,2710,2700,9540
20241206,110700,24656042905,2705,2695,2710,2695,2528
20241206,110600,24649212525,2695,2700,2705,2690,6089
20241206,110500,24632790540,2700,2710,2710,2695,8703
20241206,110400,24609288155,2705,2710,2715,2705,3456
20241206,110300,24599919915,2715,2710,2715,2710,1011
20241206,110200,24597176180,2715,2710,2715,2700,2247
20241206,110100,24591094570,2710,2700,2710,2695,7285
20241206,110000,24571436315,2700,2710,2710,2695,5819
20241206,105900,24555722180,2705,2710,2710,2705,2664
20241206,105800,24548507865,2710,2710,2715,2700,12043
20241206,105700,24515881820,2710,2690,2710,2690,5507
20241206,105600,24501032355,2695,2695,2695,2690,8254
20241206,105500,24478806310,2690,2690,2710,2685,9298
20241206,105400,24453741635,2700,2700,2700,2685,16032
20241206,105300,24410507210,2700,2695,2700,2690,9828
20241206,105200,24384053930,2695,2695,2700,2685,5555
20241206,105100,24369098495,2695,2685,2700,2670,28250
20241206,105000,24293149935,2685,2695,2695,2685,18797
20241206,104900,24242575580,2695,2705,2710,2680,135769
20241206,104800,23876565170,2710,2715,2715,2705,11475
20241206,104700,23845474815,2710,2710,2715,2710,1527
20241206,104600,23841335595,2710,2715,2715,2705,29424
20241206,104500,23761592035,2715,2705,2720,2705,15974
20241206,104400,23718325150,2710,2715,2720,2700,56997
20241206,104300,23564035805,2715,2720,2720,2710,14161
20241206,104200,23525583090,2720,2725,2730,2710,54462
20241206,104100,23377514895,2725,2730,2730,2725,11057
20241206,104000,23347384080,2730,2730,2735,2725,18893
20241206,103900,23295883770,2735,2735,2740,2730,13883
20241206,103800,23257936850,2730,2730,2735,2725,22371
20241206,103700,23196937870,2730,2735,2740,2730,20435
20241206,103600,23141126365,2740,2745,2745,2735,5432
20241206,103500,23126258790,2745,2745,2750,2740,8706
20241206,103400,23102372165,2750,2740,2750,2735,5744
20241206,103300,23086599080,2750,2745,2750,2735,62041
20241206,103200,22916809630,2745,2750,2750,2745,3086
20241206,103100,22908330155,2750,2745,2760,2740,5386
20241206,103000,22893533455,2760,2750,2760,2740,12369
20241206,102900,22859507025,2750,2735,2760,2735,17368
20241206,102800,22811864670,2735,2750,2755,2735,19650
20241206,102700,22757960530,2755,2760,2760,2750,9707
20241206,102600,22731247030,2755,2740,2760,2740,6544
20241206,102500,22713245315,2735,2740,2765,2735,49482
20241206,102400,22577394785,2740,2745,2745,2725,56676
20241206,102300,22422445085,2745,2760,2765,2720,84520
20241206,102200,22190978440,2760,2775,2775,2745,113918
20241206,102100,21876943575,2770,2785,2790,2770,39028
20241206,102000,21768522290,2785,2790,2795,2780,35084
20241206,101900,21670731855,2795,2795,2795,2790,3568
20241206,101800,21660765685,2790,2795,2795,2790,17845
20241206,101700,21610937955,2795,2800,2800,2790,42254
20241206,101600,21492841080,2800,2800,2805,2795,4714
20241206,101500,21479652565,2800,2805,2805,2800,4301
20241206,101400,21467604455,2800,2805,2805,2800,4316
20241206,101300,21455509700,2800,2800,2805,2800,13203
20241206,101200,21418538530,2805,2810,2810,2800,13345
20241206,101100,21381103455,2810,2810,2815,2800,26764
20241206,101000,21305944170,2810,2805,2815,2805,9291
20241206,100900,21279803150,2805,2810,2810,2800,11011
20241206,100800,21248899405,2800,2810,2810,2800,14242
20241206,100700,21208971770,2810,2800,2810,2800,15164
20241206,100600,21166473615,2800,2805,2805,2800,6866
20241206,100500,21147243095,2800,2810,2810,2800,8448
20241206,100400,21123550035,2810,2805,2810,2800,8399
20241206,100300,21099973000,2805,2815,2815,2800,21843
20241206,100200,21038690275,2815,2805,2815,2805,20684
20241206,100100,20980589645,2800,2795,2810,2795,16940
20241206,100000,20933141715,2795,2800,2800,2790,13755
20241206,095900,20894725465,2800,2795,2810,2790,29763
20241206,095800,20811494495,2795,2785,2795,2780,7872
20241206,095700,20789541065,2785,2790,2795,2780,16858
20241206,095600,20742559915,2795,2810,2815,2790,41558
20241206,095500,20626070915,2815,2805,2815,2800,26419
20241206,095400,20551844335,2800,2780,2810,2780,38546
20241206,095300,20444240255,2790,2770,2795,2770,57218
20241206,095200,20285012650,2775,2765,2780,2765,11695
20241206,095100,20252596950,2760,2770,2775,2760,28322
20241206,095000,20174316880,2775,2765,2775,2760,53501
20241206,094900,20026245705,2775,2785,2790,2760,96470
20241206,094800,19758680405,2785,2790,2795,2785,53398
20241206,094700,19609793775,2795,2805,2805,2790,25875
20241206,094600,19537438715,2805,2810,2810,2795,12245
20241206,094500,19503130425,2810,2795,2810,2790,26934
20241206,094400,19427674440,2790,2795,2800,2790,34129
20241206,094300,19332282355,2795,2805,2805,2795,34367
20241206,094200,19236040945,2805,2805,2810,2800,15491
20241206,094100,19192641170,2805,2815,2815,2805,38875
20241206,094000,19083575650,2815,2810,2815,2805,14198
20241206,093900,19043683440,2815,2830,2830,2810,41520
20241206,093800,18926491505,2830,2815,2830,2815,38130
20241206,093700,18818809115,2815,2810,2815,2800,29064
20241206,093600,18737245925,2810,2805,2815,2805,18094
20241206,093500,18686396885,2805,2825,2825,2800,71884
20241206,093400,18484422260,2820,2840,2845,2820,23484
20241206,093300,18417990425,2840,2815,2840,2810,75179
20241206,093200,18205369060,2815,2810,2820,2805,27334
20241206,093100,18128488390,2810,2815,2830,2810,64071
20241206,093000,17947900760,2820,2830,2830,2810,98977
20241206,092900,17668871675,2830,2845,2855,2825,94480
20241206,092800,17400466810,2845,2830,2850,2830,62897
20241206,092700,17221963160,2835,2865,2865,2825,227523
20241206,092600,16575135820,2870,2900,2900,2865,107093
20241206,092500,16266543695,2895,2900,2900,2895,16269
20241206,092400,16219423260,2895,2895,2900,2890,36164
20241206,092300,16114773025,2895,2900,2900,2885,32173
20241206,092200,16021740885,2895,2900,2905,2895,33767
20241206,092100,15923795965,2895,2915,2920,2895,62044
20241206,092000,15743740540,2915,2895,2925,2895,145780
20241206,091900,15318969650,2895,2905,2910,2890,75653
20241206,091800,15099702385,2900,2880,2905,2880,87497
20241206,091700,14846508790,2880,2900,2905,2880,90782
20241206,091600,14584017530,2895,2905,2905,2890,99390
20241206,091500,14296184960,2900,2920,2925,2900,104732
20241206,091400,13990841220,2915,2925,2925,2915,98239
20241206,091300,13704008985,2925,2915,2925,2910,123299
20241206,091200,13344154660,2915,2910,2915,2895,139678
20241206,091100,12938874550,2910,2940,2945,2900,185021
20241206,091000,12399351880,2940,2910,2940,2910,140587
20241206,090900,11988301375,2915,2910,2935,2905,193584
20241206,090800,11423581940,2915,2895,2920,2895,183811
20241206,090700,10888996535,2895,2920,2930,2890,246826
20241206,090600,10171044095,2915,2965,3010,2890,926650
20241206,090500,7432304230,2965,2900,2975,2895,611214
20241206,090400,5638424760,2905,2930,2935,2900,344561
20241206,090300,4635272605,2915,2780,2950,2770,779171
20241206,090200,2390529020,2785,2780,2825,2770,207481
20241206,090100,1811397935,2775,2820,2820,2770,218636
20241206,090000,1202065640,2810,2780,2855,2780,427773