stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,202300,2207089760,3790,3790,3790,3790,10663
20241202,202200,2207089760,3790,3790,3790,3790,0
20241202,202100,2207089760,3790,3790,3790,3790,0
20241202,202000,2207089760,3790,3790,3790,3790,0
20241202,201900,2207089760,3790,3790,3790,3790,0
20241202,201800,2207089760,3790,3790,3790,3790,0
20241202,201700,2207089760,3790,3790,3790,3790,0
20241202,201600,2207089760,3790,3790,3790,3790,0
20241202,201500,2207089760,3790,3790,3790,3790,0
20241202,201400,2207089760,3790,3790,3790,3790,0
20241202,201300,2207089760,3790,3790,3790,3790,0
20241202,201200,2207089760,3790,3790,3790,3790,0
20241202,201100,2207089760,3790,3790,3790,3790,0
20241202,201000,2207089760,3790,3790,3790,3790,0
20241202,200900,2207089760,3790,3790,3790,3790,0
20241202,200800,2207089760,3790,3790,3790,3790,0
20241202,200700,2207089760,3790,3790,3790,3790,0
20241202,200600,2207089760,3790,3790,3790,3790,0
20241202,200500,2207089760,3790,3790,3790,3790,0
20241202,200400,2207089760,3790,3790,3790,3790,0
20241202,200300,2207089760,3790,3790,3790,3790,0
20241202,200200,2207089760,3790,3790,3790,3790,0
20241202,200100,2207089760,3790,3790,3790,3790,0
20241202,200000,2207089760,3790,3790,3790,3790,0
20241202,195900,2207089760,3790,3790,3790,3790,0
20241202,195800,2207089760,3790,3790,3790,3790,0
20241202,195700,2207089760,3790,3790,3790,3790,0
20241202,195600,2207089760,3790,3790,3790,3790,0
20241202,195500,2207089760,3790,3790,3790,3790,0
20241202,195400,2207089760,3790,3790,3790,3790,0
20241202,195300,2207089760,3790,3790,3790,3790,10663
20241202,195200,2207089760,3790,3790,3790,3790,0
20241202,195100,2207089760,3790,3790,3790,3790,0
20241202,195000,2207089760,3790,3790,3790,3790,0
20241202,194900,2207089760,3790,3790,3790,3790,0
20241202,194800,2207089760,3790,3790,3790,3790,0
20241202,194700,2207089760,3790,3790,3790,3790,0
20241202,194600,2207089760,3790,3790,3790,3790,0
20241202,194500,2207089760,3790,3790,3790,3790,0
20241202,194400,2207089760,3790,3790,3790,3790,0
20241202,194300,2207089760,3790,3790,3790,3790,0
20241202,194200,2207089760,3790,3790,3790,3790,0
20241202,194100,2207089760,3790,3790,3790,3790,0
20241202,194000,2207089760,3790,3790,3790,3790,0
20241202,193900,2207089760,3790,3790,3790,3790,0
20241202,193800,2207089760,3790,3790,3790,3790,0
20241202,193700,2207089760,3790,3790,3790,3790,0
20241202,193600,2207089760,3790,3790,3790,3790,0
20241202,193500,2207089760,3790,3790,3790,3790,0
20241202,193400,2207089760,3790,3790,3790,3790,0
20241202,193300,2207089760,3790,3790,3790,3790,0
20241202,193200,2207089760,3790,3790,3790,3790,0
20241202,193100,2207089760,3790,3790,3790,3790,0
20241202,193000,2207089760,3790,3790,3790,3790,0
20241202,192900,2207089760,3790,3790,3790,3790,0
20241202,192800,2207089760,3790,3790,3790,3790,0
20241202,192700,2207089760,3790,3790,3790,3790,0
20241202,192600,2207089760,3790,3790,3790,3790,0
20241202,192500,2207089760,3790,3790,3790,3790,0
20241202,192400,2207089760,3790,3790,3790,3790,0
20241202,192300,2207089760,3790,3790,3790,3790,10663
20241202,192200,2207089760,3790,3790,3790,3790,0
20241202,192100,2207089760,3790,3790,3790,3790,0
20241202,192000,2207089760,3790,3790,3790,3790,0
20241202,191900,2207089760,3790,3790,3790,3790,0
20241202,191800,2207089760,3790,3790,3790,3790,0
20241202,191700,2207089760,3790,3790,3790,3790,0
20241202,191600,2207089760,3790,3790,3790,3790,0
20241202,191500,2207089760,3790,3790,3790,3790,0
20241202,191400,2207089760,3790,3790,3790,3790,0
20241202,191300,2207089760,3790,3790,3790,3790,0
20241202,191200,2207089760,3790,3790,3790,3790,0
20241202,191100,2207089760,3790,3790,3790,3790,0
20241202,191000,2207089760,3790,3790,3790,3790,0
20241202,190900,2207089760,3790,3790,3790,3790,0
20241202,190800,2207089760,3790,3790,3790,3790,0
20241202,190700,2207089760,3790,3790,3790,3790,0
20241202,190600,2207089760,3790,3790,3790,3790,0
20241202,190500,2207089760,3790,3790,3790,3790,0
20241202,190400,2207089760,3790,3790,3790,3790,0
20241202,190300,2207089760,3790,3790,3790,3790,0
20241202,190200,2207089760,3790,3790,3790,3790,0
20241202,190100,2207089760,3790,3790,3790,3790,0
20241202,190000,2207089760,3790,3790,3790,3790,0
20241202,185900,2207089760,3790,3790,3790,3790,0
20241202,185800,2207089760,3790,3790,3790,3790,0
20241202,185700,2207089760,3790,3790,3790,3790,0
20241202,185600,2207089760,3790,3790,3790,3790,0
20241202,185500,2207089760,3790,3790,3790,3790,0
20241202,185400,2207089760,3790,3790,3790,3790,0
20241202,185300,2207089760,3790,3790,3790,3790,10663
20241202,185200,2207089760,3790,3790,3790,3790,0
20241202,185100,2207089760,3790,3790,3790,3790,0
20241202,185000,2207089760,3790,3790,3790,3790,0
20241202,184900,2207089760,3790,3790,3790,3790,0
20241202,184800,2207089760,3790,3790,3790,3790,0
20241202,184700,2207089760,3790,3790,3790,3790,0
20241202,184600,2207089760,3790,3790,3790,3790,0
20241202,184500,2207089760,3790,3790,3790,3790,0
20241202,184400,2207089760,3790,3790,3790,3790,0
20241202,184300,2207089760,3790,3790,3790,3790,0
20241202,184200,2207089760,3790,3790,3790,3790,0
20241202,184100,2207089760,3790,3790,3790,3790,0
20241202,184000,2207089760,3790,3790,3790,3790,0
20241202,183900,2207089760,3790,3790,3790,3790,0
20241202,183800,2207089760,3790,3790,3790,3790,0
20241202,183700,2207089760,3790,3790,3790,3790,0
20241202,183600,2207089760,3790,3790,3790,3790,0
20241202,183500,2207089760,3790,3790,3790,3790,0
20241202,183400,2207089760,3790,3790,3790,3790,0
20241202,183300,2207089760,3790,3790,3790,3790,0
20241202,183200,2207089760,3790,3790,3790,3790,0
20241202,183100,2207089760,3790,3790,3790,3790,0
20241202,183000,2207089760,3790,3790,3790,3790,0
20241202,182900,2207089760,3790,3790,3790,3790,0
20241202,182800,2207089760,3790,3790,3790,3790,0
20241202,182700,2207089760,3790,3790,3790,3790,0
20241202,182600,2207089760,3790,3790,3790,3790,0
20241202,182500,2207089760,3790,3790,3790,3790,0
20241202,182400,2207089760,3790,3790,3790,3790,0
20241202,182300,2207089760,3790,3790,3790,3790,10663
20241202,182200,2207089760,3790,3790,3790,3790,0
20241202,182100,2207089760,3790,3790,3790,3790,0
20241202,182000,2207089760,3790,3790,3790,3790,0
20241202,181900,2207089760,3790,3790,3790,3790,0
20241202,181800,2207089760,3790,3790,3790,3790,0
20241202,181700,2207089760,3790,3790,3790,3790,0
20241202,181600,2207089760,3790,3790,3790,3790,0
20241202,181500,2207089760,3790,3790,3790,3790,0
20241202,181400,2207089760,3790,3790,3790,3790,0
20241202,181300,2207089760,3790,3790,3790,3790,0
20241202,181200,2207089760,3790,3790,3790,3790,0
20241202,181100,2207089760,3790,3790,3790,3790,0
20241202,181000,2207089760,3790,3790,3790,3790,0
20241202,180900,2207089760,3790,3790,3790,3790,0
20241202,180800,2207089760,3790,3790,3790,3790,0
20241202,180700,2207089760,3790,3790,3790,3790,0
20241202,180600,2207089760,3790,3790,3790,3790,0
20241202,180500,2207089760,3790,3790,3790,3790,0
20241202,180400,2207089760,3790,3790,3790,3790,0
20241202,180300,2207089760,3790,3790,3790,3790,0
20241202,180200,2207089760,3790,3790,3790,3790,0
20241202,180100,2207089760,3790,3790,3790,3790,0
20241202,180000,2207089760,3790,3790,3790,3790,0
20241202,175900,2207089760,3790,3790,3790,3790,0
20241202,175800,2207089760,3790,3790,3790,3790,0
20241202,175700,2207089760,3790,3790,3790,3790,0
20241202,175600,2207089760,3790,3790,3790,3790,0
20241202,175500,2207089760,3790,3790,3790,3790,0
20241202,175400,2207089760,3790,3790,3790,3790,0
20241202,175300,2207089760,3790,3790,3790,3790,10663
20241202,175200,2207089760,3790,3790,3790,3790,0
20241202,175100,2207089760,3790,3790,3790,3790,0
20241202,175000,2207089760,3790,3790,3790,3790,0
20241202,174900,2207089760,3790,3790,3790,3790,0
20241202,174800,2207089760,3790,3790,3790,3790,0
20241202,174700,2207089760,3790,3790,3790,3790,0
20241202,174600,2207089760,3790,3790,3790,3790,0
20241202,174500,2207089760,3790,3790,3790,3790,0
20241202,174400,2207089760,3790,3790,3790,3790,0
20241202,174300,2207089760,3790,3790,3790,3790,0
20241202,174200,2207089760,3790,3790,3790,3790,0
20241202,174100,2207089760,3790,3790,3790,3790,0
20241202,174000,2207089760,3790,3790,3790,3790,0
20241202,173900,2207089760,3790,3790,3790,3790,0
20241202,173800,2207089760,3790,3790,3790,3790,0
20241202,173700,2207089760,3790,3790,3790,3790,0
20241202,173600,2207089760,3790,3790,3790,3790,0
20241202,173500,2207089760,3790,3790,3790,3790,0
20241202,173400,2207089760,3790,3790,3790,3790,0
20241202,173300,2207089760,3790,3790,3790,3790,0
20241202,173200,2207089760,3790,3790,3790,3790,0
20241202,173100,2207089760,3790,3790,3790,3790,0
20241202,173000,2207089760,3790,3790,3790,3790,0
20241202,172900,2207089760,3790,3790,3790,3790,0
20241202,172800,2207089760,3790,3790,3790,3790,0
20241202,172700,2207089760,3790,3790,3790,3790,0
20241202,172600,2207089760,3790,3790,3790,3790,0
20241202,172500,2207089760,3790,3790,3790,3790,0
20241202,172400,2207089760,3790,3790,3790,3790,0
20241202,172300,2207089760,3790,3790,3790,3790,10663
20241202,172200,2207089760,3790,3790,3790,3790,0
20241202,172100,2207089760,3790,3790,3790,3790,0
20241202,172000,2207089760,3790,3790,3790,3790,0
20241202,171900,2207089760,3790,3790,3790,3790,0
20241202,171800,2207089760,3790,3790,3790,3790,0
20241202,171700,2207089760,3790,3790,3790,3790,0
20241202,171600,2207089760,3790,3790,3790,3790,0
20241202,171500,2207089760,3790,3790,3790,3790,0
20241202,171400,2207089760,3790,3790,3790,3790,0
20241202,171300,2207089760,3790,3790,3790,3790,0
20241202,171200,2207089760,3790,3790,3790,3790,0
20241202,171100,2207089760,3790,3790,3790,3790,0
20241202,171000,2207089760,3790,3790,3790,3790,0
20241202,170900,2207089760,3790,3790,3790,3790,0
20241202,170800,2207089760,3790,3790,3790,3790,0
20241202,170700,2207089760,3790,3790,3790,3790,0
20241202,170600,2207089760,3790,3790,3790,3790,0
20241202,170500,2207089760,3790,3790,3790,3790,0
20241202,170400,2207089760,3790,3790,3790,3790,0
20241202,170300,2207089760,3790,3790,3790,3790,0
20241202,170200,2207089760,3790,3790,3790,3790,0
20241202,170100,2207089760,3790,3790,3790,3790,0
20241202,170000,2207089760,3790,3790,3790,3790,0
20241202,165900,2207089760,3790,3790,3790,3790,0
20241202,165800,2207089760,3790,3790,3790,3790,0
20241202,165700,2207089760,3790,3790,3790,3790,0
20241202,165600,2207089760,3790,3790,3790,3790,0
20241202,165500,2207089760,3790,3790,3790,3790,0
20241202,165400,2207089760,3790,3790,3790,3790,0
20241202,165300,2207089760,3790,3790,3790,3790,10663
20241202,165200,2207089760,3790,3790,3790,3790,0
20241202,165100,2207089760,3790,3790,3790,3790,0
20241202,165000,2207089760,3790,3790,3790,3790,0
20241202,164900,2207089760,3790,3790,3790,3790,0
20241202,164800,2207089760,3790,3790,3790,3790,0
20241202,164700,2207089760,3790,3790,3790,3790,0
20241202,164600,2207089760,3790,3790,3790,3790,0
20241202,164500,2207089760,3790,3790,3790,3790,0
20241202,164400,2207089760,3790,3790,3790,3790,0
20241202,164300,2207089760,3790,3790,3790,3790,0
20241202,164200,2207089760,3790,3790,3790,3790,0
20241202,164100,2207089760,3790,3790,3790,3790,0
20241202,164000,2207089760,3790,3790,3790,3790,0
20241202,163900,2207089760,3790,3790,3790,3790,0
20241202,163800,2207089760,3790,3790,3790,3790,0
20241202,163700,2207089760,3790,3790,3790,3790,0
20241202,163600,2207089760,3790,3790,3790,3790,0
20241202,163500,2207089760,3790,3790,3790,3790,0
20241202,163400,2207089760,3790,3790,3790,3790,0
20241202,163300,2207089760,3790,3790,3790,3790,0
20241202,163200,2207089760,3790,3790,3790,3790,0
20241202,163100,2207089760,3790,3790,3790,3790,0
20241202,163000,2207089760,3790,3790,3790,3790,0
20241202,162900,2207089760,3790,3790,3790,3790,0
20241202,162800,2207089760,3790,3790,3790,3790,0
20241202,162700,2207089760,3790,3790,3790,3790,0
20241202,162600,2207089760,3790,3790,3790,3790,0
20241202,162500,2207089760,3790,3790,3790,3790,0
20241202,162400,2207089760,3790,3790,3790,3790,0
20241202,162300,2207089760,3790,3790,3790,3790,10663
20241202,162200,2207089760,3790,3790,3790,3790,0
20241202,162100,2207089760,3790,3790,3790,3790,0
20241202,162000,2207089760,3790,3790,3790,3790,0
20241202,161900,2207089760,3790,3790,3790,3790,0
20241202,161800,2207089760,3790,3790,3790,3790,0
20241202,161700,2207089760,3790,3790,3790,3790,0
20241202,161600,2207089760,3790,3790,3790,3790,0
20241202,161500,2207089760,3790,3790,3790,3790,0
20241202,161400,2207089760,3790,3790,3790,3790,0
20241202,161300,2207089760,3790,3790,3790,3790,0
20241202,161200,2207089760,3790,3790,3790,3790,0
20241202,161100,2207089760,3790,3790,3790,3790,0
20241202,161000,2207089760,3790,3790,3790,3790,0
20241202,160900,2207089760,3790,3790,3790,3790,0
20241202,160800,2207089760,3790,3790,3790,3790,0
20241202,160700,2207089760,3790,3790,3790,3790,0
20241202,160600,2207089760,3790,3790,3790,3790,0
20241202,160500,2207089760,3790,3790,3790,3790,0
20241202,160400,2207089760,3790,3790,3790,3790,0
20241202,160300,2207089760,3790,3790,3790,3790,0
20241202,160200,2207089760,3790,3790,3790,3790,0
20241202,160100,2207089760,3790,3790,3790,3790,0
20241202,160000,2207089760,3790,3790,3790,3790,0
20241202,155900,2207089760,3790,3790,3790,3790,0
20241202,155800,2207089760,3790,3790,3790,3790,0
20241202,155700,2207089760,3790,3790,3790,3790,0
20241202,155600,2207089760,3790,3790,3790,3790,0
20241202,155500,2207089760,3790,3790,3790,3790,0
20241202,155400,2207089760,3790,3790,3790,3790,0
20241202,155300,2207089760,3790,3790,3790,3790,10663
20241202,155200,2207089760,3790,3790,3790,3790,0
20241202,155100,2207089760,3790,3790,3790,3790,0
20241202,155000,2207089760,3790,3790,3790,3790,0
20241202,154900,2207089760,3790,3790,3790,3790,0
20241202,154800,2207089760,3790,3790,3790,3790,0
20241202,154700,2207089760,3790,3790,3790,3790,0
20241202,154600,2207089760,3790,3790,3790,3790,0
20241202,154500,2207089760,3790,3790,3790,3790,0
20241202,154400,2207089760,3790,3790,3790,3790,0
20241202,154300,2207089760,3790,3790,3790,3790,0
20241202,154200,2207089760,3790,3790,3790,3790,0
20241202,154100,2207089760,3790,3790,3790,3790,0
20241202,154000,2207089760,3790,3790,3790,3790,0
20241202,153900,2207089760,3790,3790,3790,3790,0
20241202,153800,2207089760,3790,3790,3790,3790,0
20241202,153700,2207089760,3790,3790,3790,3790,0
20241202,153600,2207089760,3790,3790,3790,3790,0
20241202,153500,2207089760,3790,3790,3790,3790,0
20241202,153400,2207089760,3790,3790,3790,3790,0
20241202,153300,2207089760,3790,3790,3790,3790,0
20241202,153200,2207089760,3790,3790,3790,3790,0
20241202,153100,2207089760,3790,3790,3790,3790,0
20241202,153000,2207089760,3790,3790,3790,3790,10663
20241202,152900,2166676990,3785,3785,3785,3785,0
20241202,152800,2166676990,3785,3785,3785,3785,0
20241202,152700,2166676990,3785,3785,3785,3785,0
20241202,152600,2166676990,3785,3785,3785,3785,0
20241202,152500,2166676990,3785,3785,3785,3785,0
20241202,152400,2166676990,3785,3785,3785,3785,0
20241202,152300,2166676990,3785,3785,3785,3785,0
20241202,152200,2166676990,3785,3785,3785,3785,0
20241202,152100,2166676990,3785,3785,3785,3785,0
20241202,152000,2166676990,3785,3785,3785,3785,0
20241202,151900,2166676990,3785,3775,3785,3775,7253
20241202,151800,2139250485,3770,3785,3785,3770,7103
20241202,151700,2112446620,3785,3780,3785,3780,1727
20241202,151600,2105913210,3780,3785,3785,3780,743
20241202,151500,2103103765,3780,3780,3790,3780,3956
20241202,151400,2088146840,3785,3790,3790,3785,809
20241202,151300,2085082725,3785,3785,3790,3785,2356
20241202,151200,2076163710,3790,3780,3790,3780,1776
20241202,151100,2069443095,3785,3775,3785,3775,1854
20241202,151000,2062438620,3780,3775,3780,3775,2637
20241202,150900,2052470770,3775,3770,3780,3770,1045
20241202,150800,2048528455,3775,3775,3775,3765,1943
20241202,150700,2041201750,3775,3770,3775,3770,495
20241202,150600,2039334880,3765,3775,3780,3765,1189
20241202,150500,2034851005,3780,3770,3780,3770,413
20241202,150400,2033290875,3780,3775,3780,3770,1039
20241202,150300,2029369245,3770,3780,3785,3770,467
20241202,150200,2027603195,3780,3780,3785,3780,558
20241202,150100,2025492480,3780,3770,3785,3770,634
20241202,150000,2023096840,3785,3770,3785,3770,760
20241202,145900,2020228610,3765,3770,3785,3765,1059
20241202,145800,2016234520,3770,3765,3775,3760,2249
20241202,145700,2007769885,3760,3765,3775,3760,2097
20241202,145600,1999877015,3765,3770,3770,3760,1311
20241202,145500,1994938320,3770,3785,3795,3770,15252
20241202,145400,1937418330,3785,3775,3785,3775,805
20241202,145300,1934371710,3775,3780,3785,3770,710
20241202,145200,1931688975,3785,3780,3785,3780,853
20241202,145100,1928463495,3780,3780,3785,3780,1383
20241202,145000,1923235140,3780,3780,3785,3775,3347
20241202,144900,1910596905,3780,3775,3780,3775,802
20241202,144800,1907568565,3775,3775,3775,3770,1391
20241202,144700,1902320040,3770,3780,3780,3760,1309
20241202,144600,1897393935,3760,3790,3790,3750,11532
20241202,144500,1853973950,3790,3790,3795,3785,675
20241202,144400,1851415935,3785,3795,3795,3785,1170
20241202,144300,1846982295,3795,3795,3800,3795,490
20241202,144200,1845122065,3790,3790,3795,3785,777
20241202,144100,1842176655,3790,3785,3795,3785,713
20241202,144000,1839476060,3785,3780,3790,3780,932
20241202,143900,1835946520,3780,3780,3780,3775,1716
20241202,143800,1829460045,3775,3765,3775,3760,6739
20241202,143700,1804107480,3765,3790,3800,3765,10100
20241202,143600,1766016300,3790,3790,3800,3790,990
20241202,143500,1762260725,3790,3785,3795,3785,2603
20241202,143400,1752403860,3785,3790,3800,3785,1041
20241202,143300,1748457230,3795,3790,3800,3790,702
20241202,143200,1745794745,3790,3790,3800,3790,661
20241202,143100,1743287490,3790,3785,3800,3775,1937
20241202,143000,1735957560,3790,3790,3805,3790,1894
20241202,142900,1728775240,3790,3795,3795,3790,812
20241202,142800,1725694575,3790,3790,3795,3790,535
20241202,142700,1723665890,3790,3795,3795,3790,1097
20241202,142600,1719503745,3795,3795,3795,3795,441
20241202,142500,1717830150,3795,3795,3795,3785,864
20241202,142400,1714553470,3805,3810,3810,3800,510
20241202,142300,1712613940,3805,3790,3805,3790,739
20241202,142200,1709806150,3790,3800,3805,3785,771
20241202,142100,1706877795,3800,3780,3800,3775,1147
20241202,142000,1702538535,3780,3770,3780,3770,435
20241202,141900,1700894250,3775,3800,3805,3760,5477
20241202,141800,1680195085,3805,3800,3805,3795,936
20241202,141700,1676639220,3800,3810,3810,3800,779
20241202,141600,1673673205,3810,3800,3810,3800,538
20241202,141500,1671626125,3800,3800,3805,3800,632
20241202,141400,1669222910,3800,3800,3805,3795,607
20241202,141300,1666916270,3810,3795,3810,3790,628
20241202,141200,1664530305,3790,3790,3805,3790,570
20241202,141100,1662365135,3790,3790,3800,3790,1048
20241202,141000,1658388300,3790,3795,3795,3780,1927
20241202,140900,1651092440,3800,3800,3805,3800,802
20241202,140800,1648043785,3800,3795,3800,3795,445
20241202,140700,1646352795,3800,3800,3805,3800,772
20241202,140600,1643418770,3800,3785,3800,3785,478
20241202,140500,1641605725,3785,3785,3785,3785,635
20241202,140400,1639202250,3785,3785,3785,3785,656
20241202,140300,1636719290,3780,3775,3785,3775,567
20241202,140200,1634574680,3765,3805,3805,3765,8510
20241202,140100,1602469550,3805,3805,3810,3800,538
20241202,140000,1600421785,3805,3805,3810,3805,628
20241202,135900,1598031815,3810,3805,3815,3805,861
20241202,135800,1594753830,3805,3810,3815,3800,844
20241202,135700,1591539670,3810,3810,3815,3810,584
20241202,135600,1589313970,3810,3805,3810,3805,543
20241202,135500,1587247180,3805,3805,3805,3800,685
20241202,135400,1584640785,3800,3805,3805,3800,693
20241202,135300,1582004010,3805,3805,3805,3805,352
20241202,135200,1580664650,3805,3815,3815,3800,1424
20241202,135100,1575246965,3815,3815,3815,3815,537
20241202,135000,1573198310,3815,3805,3815,3805,919
20241202,134900,1569696575,3805,3805,3810,3805,369
20241202,134800,1568292225,3805,3805,3805,3805,614
20241202,134700,1565955955,3810,3810,3820,3805,873
20241202,134600,1562630275,3815,3810,3815,3810,991
20241202,134500,1558853380,3810,3805,3810,3805,416
20241202,134400,1557268435,3810,3810,3810,3800,782
20241202,134300,1554292340,3810,3815,3815,3805,593
20241202,134200,1552033810,3815,3805,3815,3805,872
20241202,134100,1548709025,3805,3815,3815,3805,737
20241202,134000,1545901290,3815,3805,3815,3805,796
20241202,133900,1542870520,3805,3805,3805,3805,1189
20241202,133800,1538346375,3810,3805,3810,3805,787
20241202,133700,1535351285,3805,3805,3805,3805,527
20241202,133600,1533346050,3805,3785,3805,3785,497
20241202,133500,1531457930,3780,3800,3805,3780,948
20241202,133400,1527860950,3800,3785,3800,3785,821
20241202,133300,1524748570,3780,3775,3785,3775,547
20241202,133200,1522682215,3770,3800,3805,3770,4474
20241202,133100,1505752750,3805,3800,3805,3800,391
20241202,133000,1504266915,3800,3790,3800,3790,704
20241202,132900,1501595070,3790,3805,3805,3780,4479
20241202,132800,1484638400,3800,3810,3815,3800,966
20241202,132700,1480960245,3815,3795,3815,3795,553
20241202,132600,1478854470,3790,3780,3790,3770,1744
20241202,132500,1472267845,3775,3795,3800,3770,1707
20241202,132400,1465800645,3795,3805,3810,3795,772
20241202,132300,1462865350,3810,3805,3815,3805,1012
20241202,132200,1459012685,3805,3810,3815,3805,493
20241202,132100,1457135095,3815,3825,3830,3815,974
20241202,132000,1453410925,3825,3825,3825,3825,641
20241202,131900,1450959100,3820,3810,3820,3810,547
20241202,131800,1448870515,3815,3825,3825,3810,726
20241202,131700,1446097210,3825,3820,3825,3820,644
20241202,131600,1443635455,3820,3815,3820,3815,556
20241202,131500,1441512055,3820,3825,3825,3815,599
20241202,131400,1439221610,3820,3815,3820,3815,567
20241202,131300,1437056495,3815,3810,3815,3805,633
20241202,131200,1434643370,3810,3805,3810,3805,495
20241202,131100,1432758440,3805,3810,3810,3800,631
20241202,131000,1430356260,3810,3800,3810,3800,682
20241202,130900,1427760920,3800,3800,3800,3795,2064
20241202,130800,1419925225,3800,3800,3800,3800,587
20241202,130700,1417694625,3805,3800,3810,3795,1515
20241202,130600,1411938615,3800,3795,3800,3795,349
20241202,130500,1410612425,3800,3775,3800,3775,4078
20241202,130400,1395150080,3780,3760,3790,3760,4015
20241202,130300,1379991005,3760,3755,3760,3755,904
20241202,130200,1376594470,3755,3750,3755,3745,1978
20241202,130100,1369170830,3745,3755,3755,3740,4033
20241202,130000,1354053330,3750,3755,3755,3750,3464
20241202,125900,1341056015,3755,3760,3760,3755,1398
20241202,125800,1335806035,3760,3760,3760,3760,332
20241202,125700,1334557715,3760,3760,3760,3760,234
20241202,125600,1333677875,3765,3765,3765,3760,224
20241202,125500,1332834715,3765,3755,3765,3755,113
20241202,125400,1332409675,3755,3775,3775,3755,8305
20241202,125300,1301179060,3775,3780,3780,3775,154
20241202,125200,1300597140,3780,3780,3780,3780,96
20241202,125100,1300234260,3775,3785,3785,3775,241
20241202,125000,1299324125,3780,3780,3780,3775,194
20241202,124900,1298591005,3780,3780,3780,3780,31
20241202,124800,1298473825,3780,3780,3785,3775,384
20241202,124700,1297022105,3780,3780,3780,3780,122
20241202,124600,1296560945,3780,3775,3780,3775,157
20241202,124500,1295968265,3775,3775,3780,3770,137
20241202,124400,1295450980,3780,3785,3785,3780,310
20241202,124300,1294278610,3780,3780,3785,3780,262
20241202,124200,1293287670,3780,3785,3785,3780,69
20241202,124100,1293026705,3785,3785,3785,3780,242
20241202,124000,1292110795,3780,3785,3785,3780,2027
20241202,123900,1284438795,3780,3780,3780,3780,41
20241202,123800,1284283815,3780,3770,3780,3770,1166
20241202,123700,1279882165,3765,3780,3780,3760,8701
20241202,123600,1247077005,3785,3780,3785,3780,115
20241202,123500,1246641735,3780,3785,3785,3780,252
20241202,123400,1245688255,3785,3785,3785,3780,216
20241202,123300,1244870895,3785,3785,3785,3785,1864
20241202,123200,1237815655,3780,3785,3785,3780,154
20241202,123100,1237232960,3780,3780,3785,3780,83
20241202,123000,1236919055,3785,3785,3785,3785,301
20241202,122900,1235779770,3780,3780,3780,3780,39
20241202,122800,1235632350,3785,3785,3785,3785,93
20241202,122700,1235280345,3785,3780,3785,3780,183
20241202,122600,1234588050,3785,3780,3785,3780,249
20241202,122500,1233645780,3785,3785,3785,3785,111
20241202,122400,1233225645,3785,3785,3785,3780,90
20241202,122300,1232885195,3785,3785,3785,3785,197
20241202,122200,1232139550,3780,3785,3785,3780,66
20241202,122100,1231889935,3780,3780,3785,3780,2937
20241202,122000,1220773600,3780,3780,3780,3780,29
20241202,121900,1220663980,3780,3780,3780,3775,309
20241202,121800,1219496155,3780,3775,3780,3775,140
20241202,121700,1218967155,3780,3780,3780,3780,88
20241202,121600,1218634515,3780,3780,3780,3775,233
20241202,121500,1217753970,3780,3780,3780,3780,28
20241202,121400,1217648130,3775,3780,3780,3775,200
20241202,121300,1216892330,3780,3785,3785,3780,287
20241202,121200,1215806875,3785,3785,3785,3785,94
20241202,121100,1215451085,3785,3785,3785,3780,185
20241202,121000,1214751060,3785,3780,3785,3780,102
20241202,120900,1214365190,3785,3785,3785,3785,163
20241202,120800,1213748235,3775,3775,3775,3775,249
20241202,120700,1212808260,3775,3775,3775,3775,588
20241202,120600,1210588560,3770,3765,3775,3765,11562
20241202,120500,1167009875,3770,3775,3775,3770,4490
20241202,120400,1150082210,3775,3770,3780,3770,1351
20241202,120300,1144986700,3775,3780,3780,3775,131
20241202,120200,1144491575,3775,3770,3775,3770,222
20241202,120100,1143653725,3775,3780,3780,3775,917
20241202,120000,1140191885,3775,3785,3785,3775,1001
20241202,115900,1136411635,3785,3785,3785,3780,198
20241202,115800,1135662305,3780,3785,3785,3780,304
20241202,115700,1134511865,3780,3780,3780,3780,41
20241202,115600,1134356885,3785,3785,3785,3785,118
20241202,115500,1133910255,3785,3785,3785,3780,190
20241202,115400,1133191305,3775,3785,3785,3775,563
20241202,115300,1131065650,3790,3790,3790,3790,154
20241202,115200,1130481990,3790,3790,3790,3780,869
20241202,115100,1127193845,3790,3790,3790,3790,163
20241202,115000,1126576075,3785,3790,3790,3785,134
20241202,114900,1126068420,3790,3790,3790,3785,163
20241202,114800,1125450845,3790,3790,3790,3790,173
20241202,114700,1124795175,3785,3785,3785,3785,40
20241202,114600,1124643775,3790,3785,3790,3785,190
20241202,114500,1123924120,3785,3790,3790,3785,375
20241202,114400,1122504590,3790,3795,3795,3790,355
20241202,114300,1121158745,3795,3795,3795,3795,27
20241202,114200,1121056280,3790,3795,3795,3790,212
20241202,114100,1120251935,3785,3785,3785,3785,40
20241202,114000,1120100535,3795,3790,3795,3790,117
20241202,113900,1119656785,3785,3785,3790,3780,443
20241202,113800,1117980725,3790,3790,3790,3790,0
20241202,113700,1117980725,3790,3785,3790,3765,8905
20241202,113600,1084366100,3785,3800,3800,3780,6303
20241202,113500,1060510475,3800,3825,3825,3795,12220
20241202,113400,1013964950,3820,3820,3820,3820,5141
20241202,113300,994326330,3825,3820,3825,3820,72
20241202,113200,994051125,3825,3820,3825,3820,277
20241202,113100,992992600,3820,3825,3825,3820,73
20241202,113000,992713575,3820,3820,3820,3820,94
20241202,112900,992354495,3815,3820,3820,3815,154
20241202,112800,991766410,3820,3825,3825,3820,134
20241202,112700,991254015,3815,3815,3815,3815,0
20241202,112600,991254015,3815,3825,3825,3815,235
20241202,112500,990355530,3825,3815,3825,3815,153
20241202,112400,989770860,3820,3820,3820,3820,89
20241202,112300,989430880,3820,3815,3820,3815,152
20241202,112200,988850435,3820,3820,3820,3820,118
20241202,112100,988399675,3815,3825,3825,3815,149
20241202,112000,987830280,3820,3815,3820,3815,191
20241202,111900,987100855,3820,3820,3820,3820,194
20241202,111800,986359775,3815,3815,3815,3815,1029
20241202,111700,982434140,3815,3810,3815,3810,1066
20241202,111600,978367550,3810,3820,3820,3810,957
20241202,111500,974715435,3825,3825,3825,3820,223
20241202,111400,973862655,3825,3820,3825,3820,119
20241202,111300,973407545,3820,3825,3825,3820,122
20241202,111200,972941030,3825,3820,3825,3815,312
20241202,111100,971748435,3815,3815,3815,3815,2158
20241202,111000,963515665,3810,3815,3815,3810,71
20241202,110900,963245000,3815,3815,3815,3815,258
20241202,110800,962260730,3815,3825,3825,3815,4992
20241202,110700,943191320,3825,3835,3835,3825,3413
20241202,110600,930134510,3835,3835,3835,3835,88
20241202,110500,929797030,3840,3840,3840,3830,199
20241202,110400,929033260,3835,3840,3840,3830,73
20241202,110300,928753500,3835,3835,3835,3835,162
20241202,110200,928132230,3840,3845,3845,3835,1120
20241202,110100,923834950,3840,3840,3840,3840,3
20241202,110000,923823430,3835,3840,3840,3835,237
20241202,105900,922913550,3840,3840,3840,3835,309
20241202,105800,921727185,3840,3840,3840,3840,208
20241202,105700,920928465,3830,3840,3840,3830,315
20241202,105600,919720265,3835,3830,3835,3825,10147
20241202,105500,880852790,3830,3830,3830,3830,329
20241202,105400,879592720,3830,3830,3830,3825,103
20241202,105300,879198435,3830,3830,3830,3825,383
20241202,105200,877731675,3825,3830,3830,3825,222
20241202,105100,876881610,3825,3825,3825,3825,896
20241202,105000,873454410,3830,3825,3830,3825,444
20241202,104900,871755980,3820,3825,3825,3820,243
20241202,104800,870826700,3825,3820,3825,3820,3479
20241202,104700,857534935,3825,3825,3825,3825,1155
20241202,104600,853117060,3825,3825,3825,3820,301
20241202,104500,851965930,3825,3825,3825,3820,3447
20241202,104400,838797155,3820,3825,3825,3820,251
20241202,104300,837837280,3825,3820,3825,3820,171
20241202,104200,837183470,3825,3825,3825,3825,316
20241202,104100,835974770,3825,3825,3825,3820,191
20241202,104000,835244395,3815,3820,3825,3815,1665
20241202,103900,828890615,3820,3825,3825,3820,459
20241202,103800,827136320,3825,3825,3825,3820,286
20241202,103700,826042565,3825,3825,3830,3825,256
20241202,103600,825062850,3825,3835,3835,3820,346
20241202,103500,823738770,3825,3830,3835,3825,496
20241202,103400,821839205,3830,3825,3830,3825,284
20241202,103300,820751805,3825,3830,3830,3825,356
20241202,103200,819389115,3830,3830,3830,3830,267
20241202,103100,818366505,3825,3830,3830,3825,198
20241202,103000,817608360,3830,3830,3830,3825,306
20241202,102900,816436580,3830,3830,3830,3830,129
20241202,102800,815942510,3830,3835,3840,3820,961
20241202,102700,812263140,3835,3835,3835,3830,1028
20241202,102600,808321075,3835,3835,3840,3835,132
20241202,102500,807814465,3830,3830,3840,3825,301
20241202,102400,806660915,3825,3830,3830,3820,684
20241202,102300,804047400,3830,3840,3840,3825,1382
20241202,102200,798752860,3840,3840,3845,3830,540
20241202,102100,796681565,3840,3840,3840,3840,146
20241202,102000,796120925,3840,3845,3845,3835,344
20241202,101900,794800030,3845,3840,3845,3835,177
20241202,101800,794119870,3835,3845,3845,3835,1419
20241202,101700,788674360,3840,3845,3845,3840,2922
20241202,101600,777452980,3845,3840,3845,3840,255
20241202,101500,776472585,3840,3845,3845,3840,172
20241202,101400,775811370,3845,3840,3845,3840,360
20241202,101300,774427970,3840,3845,3845,3840,146
20241202,101200,773867020,3845,3845,3845,3840,211
20241202,101100,773055920,3840,3840,3845,3840,581
20241202,101000,770824405,3845,3845,3845,3840,637
20241202,100900,768377640,3845,3845,3845,3840,316
20241202,100800,767162815,3845,3845,3845,3845,185
20241202,100700,766451490,3845,3845,3850,3840,366
20241202,100600,765044295,3850,3840,3850,3840,131
20241202,100500,764540645,3845,3845,3845,3840,339
20241202,100400,763237270,3845,3850,3850,3845,264
20241202,100300,762221900,3850,3850,3850,3845,413
20241202,100200,760632880,3845,3850,3850,3845,507
20241202,100100,758682125,3850,3845,3850,3845,220
20241202,100000,757835325,3850,3850,3850,3850,354
20241202,095900,756472425,3845,3850,3850,3845,1097
20241202,095800,752254175,3850,3855,3855,3850,445
20241202,095700,750539885,3855,3850,3855,3850,91
20241202,095600,750189530,3850,3855,3855,3850,338
20241202,095500,748887220,3855,3850,3855,3850,348
20241202,095400,747546355,3850,3855,3855,3850,833
20241202,095300,744335170,3855,3855,3855,3850,219
20241202,095200,743491125,3855,3855,3855,3855,129
20241202,095100,742993830,3855,3850,3855,3850,376
20241202,095000,741545445,3850,3850,3855,3850,247
20241202,094900,740594330,3855,3850,3855,3850,729
20241202,094800,737787395,3850,3855,3855,3850,1963
20241202,094700,730228530,3850,3850,3850,3850,1062
20241202,094600,726139830,3845,3840,3850,3840,269
20241202,094500,725105650,3840,3845,3850,3840,1755
20241202,094400,718358460,3845,3815,3845,3815,16635
20241202,094300,654649430,3815,3815,3815,3815,465
20241202,094200,652875455,3815,3820,3820,3815,782
20241202,094100,649891565,3820,3820,3825,3820,246
20241202,094000,648951655,3820,3835,3835,3815,3806
20241202,093900,634407990,3830,3830,3830,3830,156
20241202,093800,633810510,3830,3835,3835,3830,1245
20241202,093700,629040940,3830,3830,3835,3830,169
20241202,093600,628393165,3835,3830,3835,3830,1129
20241202,093500,624068460,3830,3825,3835,3825,225
20241202,093400,623207070,3820,3805,3820,3805,5928
20241202,093300,600567320,3810,3815,3815,3810,756
20241202,093200,597685885,3820,3825,3825,3820,357
20241202,093100,596321805,3820,3820,3820,3820,113
20241202,093000,595890145,3820,3820,3825,3820,381
20241202,092900,594433520,3815,3825,3845,3805,11744
20241202,092800,549538360,3825,3820,3825,3815,358
20241202,092700,548169925,3825,3825,3825,3820,275
20241202,092600,547118260,3830,3825,3840,3825,356
20241202,092500,545754795,3825,3805,3830,3805,605
20241202,092400,543441575,3800,3785,3800,3785,3586
20241202,092300,529815800,3785,3790,3800,3780,6297
20241202,092200,506003945,3785,3790,3795,3775,2370
20241202,092100,497028075,3815,3785,3815,3775,17316
20241202,092000,431233975,3780,3775,3780,3775,102
20241202,091900,430848920,3775,3780,3790,3760,21717
20241202,091800,348918985,3765,3780,3780,3765,3132
20241202,091700,337116945,3775,3780,3780,3775,1017
20241202,091600,333275410,3785,3800,3800,3785,2481
20241202,091500,323865700,3800,3795,3800,3795,154
20241202,091400,323281110,3795,3785,3795,3785,1265
20241202,091300,318486380,3790,3790,3795,3790,768
20241202,091200,315575340,3790,3810,3820,3790,7281
20241202,091100,287937905,3790,3785,3820,3785,34642
20241202,091000,156559630,3600,3600,3600,3600,0
20241202,090900,156559630,3600,3825,3825,3600,14226
20241202,090800,102885295,3830,3835,3835,3830,1221
20241202,090700,98208695,3835,3840,3840,3830,2172
20241202,090600,89879255,3840,3850,3850,3840,2723
20241202,090500,79415515,3850,3860,3860,3850,7614
20241202,090400,50041745,3880,3880,3880,3860,3730
20241202,090300,35635215,3880,3900,3900,3880,890
20241202,090200,32166015,3900,3900,3900,3900,2
20241202,090100,32158215,3900,3880,3900,3870,627
20241202,090000,29724825,3895,3900,3900,3860,7671