stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,205900,14170245705,2845,2845,2845,2845,58254
20241205,205800,14170245705,2845,2845,2845,2845,0
20241205,205700,14170245705,2845,2845,2845,2845,0
20241205,205600,14170245705,2845,2845,2845,2845,0
20241205,205500,14170245705,2845,2845,2845,2845,0
20241205,205400,14170245705,2845,2845,2845,2845,0
20241205,205300,14170245705,2845,2845,2845,2845,0
20241205,205200,14170245705,2845,2845,2845,2845,0
20241205,205100,14170245705,2845,2845,2845,2845,0
20241205,205000,14170245705,2845,2845,2845,2845,0
20241205,204900,14170245705,2845,2845,2845,2845,0
20241205,204800,14170245705,2845,2845,2845,2845,0
20241205,204700,14170245705,2845,2845,2845,2845,0
20241205,204600,14170245705,2845,2845,2845,2845,0
20241205,204500,14170245705,2845,2845,2845,2845,0
20241205,204400,14170245705,2845,2845,2845,2845,0
20241205,204300,14170245705,2845,2845,2845,2845,0
20241205,204200,14170245705,2845,2845,2845,2845,0
20241205,204100,14170245705,2845,2845,2845,2845,0
20241205,204000,14170245705,2845,2845,2845,2845,0
20241205,203900,14170245705,2845,2845,2845,2845,0
20241205,203800,14170245705,2845,2845,2845,2845,0
20241205,203700,14170245705,2845,2845,2845,2845,0
20241205,203600,14170245705,2845,2845,2845,2845,0
20241205,203500,14170245705,2845,2845,2845,2845,0
20241205,203400,14170245705,2845,2845,2845,2845,0
20241205,203300,14170245705,2845,2845,2845,2845,0
20241205,203200,14170245705,2845,2845,2845,2845,0
20241205,203100,14170245705,2845,2845,2845,2845,0
20241205,203000,14170245705,2845,2845,2845,2845,0
20241205,202900,14170245705,2845,2845,2845,2845,58254
20241205,202800,14170245705,2845,2845,2845,2845,0
20241205,202700,14170245705,2845,2845,2845,2845,0
20241205,202600,14170245705,2845,2845,2845,2845,0
20241205,202500,14170245705,2845,2845,2845,2845,0
20241205,202400,14170245705,2845,2845,2845,2845,0
20241205,202300,14170245705,2845,2845,2845,2845,0
20241205,202200,14170245705,2845,2845,2845,2845,0
20241205,202100,14170245705,2845,2845,2845,2845,0
20241205,202000,14170245705,2845,2845,2845,2845,0
20241205,201900,14170245705,2845,2845,2845,2845,0
20241205,201800,14170245705,2845,2845,2845,2845,0
20241205,201700,14170245705,2845,2845,2845,2845,0
20241205,201600,14170245705,2845,2845,2845,2845,0
20241205,201500,14170245705,2845,2845,2845,2845,0
20241205,201400,14170245705,2845,2845,2845,2845,0
20241205,201300,14170245705,2845,2845,2845,2845,0
20241205,201200,14170245705,2845,2845,2845,2845,0
20241205,201100,14170245705,2845,2845,2845,2845,0
20241205,201000,14170245705,2845,2845,2845,2845,0
20241205,200900,14170245705,2845,2845,2845,2845,0
20241205,200800,14170245705,2845,2845,2845,2845,0
20241205,200700,14170245705,2845,2845,2845,2845,0
20241205,200600,14170245705,2845,2845,2845,2845,0
20241205,200500,14170245705,2845,2845,2845,2845,0
20241205,200400,14170245705,2845,2845,2845,2845,0
20241205,200300,14170245705,2845,2845,2845,2845,0
20241205,200200,14170245705,2845,2845,2845,2845,0
20241205,200100,14170245705,2845,2845,2845,2845,0
20241205,200000,14170245705,2845,2845,2845,2845,0
20241205,195900,14170245705,2845,2845,2845,2845,58254
20241205,195800,14170245705,2845,2845,2845,2845,0
20241205,195700,14170245705,2845,2845,2845,2845,0
20241205,195600,14170245705,2845,2845,2845,2845,0
20241205,195500,14170245705,2845,2845,2845,2845,0
20241205,195400,14170245705,2845,2845,2845,2845,0
20241205,195300,14170245705,2845,2845,2845,2845,0
20241205,195200,14170245705,2845,2845,2845,2845,0
20241205,195100,14170245705,2845,2845,2845,2845,0
20241205,195000,14170245705,2845,2845,2845,2845,0
20241205,194900,14170245705,2845,2845,2845,2845,0
20241205,194800,14170245705,2845,2845,2845,2845,0
20241205,194700,14170245705,2845,2845,2845,2845,0
20241205,194600,14170245705,2845,2845,2845,2845,0
20241205,194500,14170245705,2845,2845,2845,2845,0
20241205,194400,14170245705,2845,2845,2845,2845,0
20241205,194300,14170245705,2845,2845,2845,2845,0
20241205,194200,14170245705,2845,2845,2845,2845,0
20241205,194100,14170245705,2845,2845,2845,2845,0
20241205,194000,14170245705,2845,2845,2845,2845,0
20241205,193900,14170245705,2845,2845,2845,2845,0
20241205,193800,14170245705,2845,2845,2845,2845,0
20241205,193700,14170245705,2845,2845,2845,2845,0
20241205,193600,14170245705,2845,2845,2845,2845,0
20241205,193500,14170245705,2845,2845,2845,2845,0
20241205,193400,14170245705,2845,2845,2845,2845,0
20241205,193300,14170245705,2845,2845,2845,2845,0
20241205,193200,14170245705,2845,2845,2845,2845,0
20241205,193100,14170245705,2845,2845,2845,2845,0
20241205,193000,14170245705,2845,2845,2845,2845,0
20241205,192900,14170245705,2845,2845,2845,2845,58254
20241205,192800,14170245705,2845,2845,2845,2845,0
20241205,192700,14170245705,2845,2845,2845,2845,0
20241205,192600,14170245705,2845,2845,2845,2845,0
20241205,192500,14170245705,2845,2845,2845,2845,0
20241205,192400,14170245705,2845,2845,2845,2845,0
20241205,192300,14170245705,2845,2845,2845,2845,0
20241205,192200,14170245705,2845,2845,2845,2845,0
20241205,192100,14170245705,2845,2845,2845,2845,0
20241205,192000,14170245705,2845,2845,2845,2845,0
20241205,191900,14170245705,2845,2845,2845,2845,0
20241205,191800,14170245705,2845,2845,2845,2845,0
20241205,191700,14170245705,2845,2845,2845,2845,0
20241205,191600,14170245705,2845,2845,2845,2845,0
20241205,191500,14170245705,2845,2845,2845,2845,0
20241205,191400,14170245705,2845,2845,2845,2845,0
20241205,191300,14170245705,2845,2845,2845,2845,0
20241205,191200,14170245705,2845,2845,2845,2845,0
20241205,191100,14170245705,2845,2845,2845,2845,0
20241205,191000,14170245705,2845,2845,2845,2845,0
20241205,190900,14170245705,2845,2845,2845,2845,0
20241205,190800,14170245705,2845,2845,2845,2845,0
20241205,190700,14170245705,2845,2845,2845,2845,0
20241205,190600,14170245705,2845,2845,2845,2845,0
20241205,190500,14170245705,2845,2845,2845,2845,0
20241205,190400,14170245705,2845,2845,2845,2845,0
20241205,190300,14170245705,2845,2845,2845,2845,0
20241205,190200,14170245705,2845,2845,2845,2845,0
20241205,190100,14170245705,2845,2845,2845,2845,0
20241205,190000,14170245705,2845,2845,2845,2845,0
20241205,185900,14170245705,2845,2845,2845,2845,58254
20241205,185800,14170245705,2845,2845,2845,2845,0
20241205,185700,14170245705,2845,2845,2845,2845,0
20241205,185600,14170245705,2845,2845,2845,2845,0
20241205,185500,14170245705,2845,2845,2845,2845,0
20241205,185400,14170245705,2845,2845,2845,2845,0
20241205,185300,14170245705,2845,2845,2845,2845,0
20241205,185200,14170245705,2845,2845,2845,2845,0
20241205,185100,14170245705,2845,2845,2845,2845,0
20241205,185000,14170245705,2845,2845,2845,2845,0
20241205,184900,14170245705,2845,2845,2845,2845,0
20241205,184800,14170245705,2845,2845,2845,2845,0
20241205,184700,14170245705,2845,2845,2845,2845,0
20241205,184600,14170245705,2845,2845,2845,2845,0
20241205,184500,14170245705,2845,2845,2845,2845,0
20241205,184400,14170245705,2845,2845,2845,2845,0
20241205,184300,14170245705,2845,2845,2845,2845,0
20241205,184200,14170245705,2845,2845,2845,2845,0
20241205,184100,14170245705,2845,2845,2845,2845,0
20241205,184000,14170245705,2845,2845,2845,2845,0
20241205,183900,14170245705,2845,2845,2845,2845,0
20241205,183800,14170245705,2845,2845,2845,2845,0
20241205,183700,14170245705,2845,2845,2845,2845,0
20241205,183600,14170245705,2845,2845,2845,2845,0
20241205,183500,14170245705,2845,2845,2845,2845,0
20241205,183400,14170245705,2845,2845,2845,2845,0
20241205,183300,14170245705,2845,2845,2845,2845,0
20241205,183200,14170245705,2845,2845,2845,2845,0
20241205,183100,14170245705,2845,2845,2845,2845,0
20241205,183000,14170245705,2845,2845,2845,2845,0
20241205,182900,14170245705,2845,2845,2845,2845,58254
20241205,182800,14170245705,2845,2845,2845,2845,0
20241205,182700,14170245705,2845,2845,2845,2845,0
20241205,182600,14170245705,2845,2845,2845,2845,0
20241205,182500,14170245705,2845,2845,2845,2845,0
20241205,182400,14170245705,2845,2845,2845,2845,0
20241205,182300,14170245705,2845,2845,2845,2845,0
20241205,182200,14170245705,2845,2845,2845,2845,0
20241205,182100,14170245705,2845,2845,2845,2845,0
20241205,182000,14170245705,2845,2845,2845,2845,0
20241205,181900,14170245705,2845,2845,2845,2845,0
20241205,181800,14170245705,2845,2845,2845,2845,0
20241205,181700,14170245705,2845,2845,2845,2845,0
20241205,181600,14170245705,2845,2845,2845,2845,0
20241205,181500,14170245705,2845,2845,2845,2845,0
20241205,181400,14170245705,2845,2845,2845,2845,0
20241205,181300,14170245705,2845,2845,2845,2845,0
20241205,181200,14170245705,2845,2845,2845,2845,0
20241205,181100,14170245705,2845,2845,2845,2845,0
20241205,181000,14170245705,2845,2845,2845,2845,0
20241205,180900,14170245705,2845,2845,2845,2845,0
20241205,180800,14170245705,2845,2845,2845,2845,0
20241205,180700,14170245705,2845,2845,2845,2845,0
20241205,180600,14170245705,2845,2845,2845,2845,0
20241205,180500,14170245705,2845,2845,2845,2845,0
20241205,180400,14170245705,2845,2845,2845,2845,0
20241205,180300,14170245705,2845,2845,2845,2845,0
20241205,180200,14170245705,2845,2845,2845,2845,0
20241205,180100,14170245705,2845,2845,2845,2845,0
20241205,180000,14170245705,2845,2845,2845,2845,0
20241205,175900,14170245705,2845,2845,2845,2845,58254
20241205,175800,14170245705,2845,2845,2845,2845,0
20241205,175700,14170245705,2845,2845,2845,2845,0
20241205,175600,14170245705,2845,2845,2845,2845,0
20241205,175500,14170245705,2845,2845,2845,2845,0
20241205,175400,14170245705,2845,2845,2845,2845,0
20241205,175300,14170245705,2845,2845,2845,2845,0
20241205,175200,14170245705,2845,2845,2845,2845,0
20241205,175100,14170245705,2845,2845,2845,2845,0
20241205,175000,14170245705,2845,2845,2845,2845,0
20241205,174900,14170245705,2845,2845,2845,2845,0
20241205,174800,14170245705,2845,2845,2845,2845,0
20241205,174700,14170245705,2845,2845,2845,2845,0
20241205,174600,14170245705,2845,2845,2845,2845,0
20241205,174500,14170245705,2845,2845,2845,2845,0
20241205,174400,14170245705,2845,2845,2845,2845,0
20241205,174300,14170245705,2845,2845,2845,2845,0
20241205,174200,14170245705,2845,2845,2845,2845,0
20241205,174100,14170245705,2845,2845,2845,2845,0
20241205,174000,14170245705,2845,2845,2845,2845,0
20241205,173900,14170245705,2845,2845,2845,2845,0
20241205,173800,14170245705,2845,2845,2845,2845,0
20241205,173700,14170245705,2845,2845,2845,2845,0
20241205,173600,14170245705,2845,2845,2845,2845,0
20241205,173500,14170245705,2845,2845,2845,2845,0
20241205,173400,14170245705,2845,2845,2845,2845,0
20241205,173300,14170245705,2845,2845,2845,2845,0
20241205,173200,14170245705,2845,2845,2845,2845,0
20241205,173100,14170245705,2845,2845,2845,2845,0
20241205,173000,14170245705,2845,2845,2845,2845,0
20241205,172900,14170245705,2845,2845,2845,2845,58254
20241205,172800,14170245705,2845,2845,2845,2845,0
20241205,172700,14170245705,2845,2845,2845,2845,0
20241205,172600,14170245705,2845,2845,2845,2845,0
20241205,172500,14170245705,2845,2845,2845,2845,0
20241205,172400,14170245705,2845,2845,2845,2845,0
20241205,172300,14170245705,2845,2845,2845,2845,0
20241205,172200,14170245705,2845,2845,2845,2845,0
20241205,172100,14170245705,2845,2845,2845,2845,0
20241205,172000,14170245705,2845,2845,2845,2845,0
20241205,171900,14170245705,2845,2845,2845,2845,0
20241205,171800,14170245705,2845,2845,2845,2845,0
20241205,171700,14170245705,2845,2845,2845,2845,0
20241205,171600,14170245705,2845,2845,2845,2845,0
20241205,171500,14170245705,2845,2845,2845,2845,0
20241205,171400,14170245705,2845,2845,2845,2845,0
20241205,171300,14170245705,2845,2845,2845,2845,0
20241205,171200,14170245705,2845,2845,2845,2845,0
20241205,171100,14170245705,2845,2845,2845,2845,0
20241205,171000,14170245705,2845,2845,2845,2845,0
20241205,170900,14170245705,2845,2845,2845,2845,0
20241205,170800,14170245705,2845,2845,2845,2845,0
20241205,170700,14170245705,2845,2845,2845,2845,0
20241205,170600,14170245705,2845,2845,2845,2845,0
20241205,170500,14170245705,2845,2845,2845,2845,0
20241205,170400,14170245705,2845,2845,2845,2845,0
20241205,170300,14170245705,2845,2845,2845,2845,0
20241205,170200,14170245705,2845,2845,2845,2845,0
20241205,170100,14170245705,2845,2845,2845,2845,0
20241205,170000,14170245705,2845,2845,2845,2845,0
20241205,165900,14170245705,2845,2845,2845,2845,58254
20241205,165800,14170245705,2845,2845,2845,2845,0
20241205,165700,14170245705,2845,2845,2845,2845,0
20241205,165600,14170245705,2845,2845,2845,2845,0
20241205,165500,14170245705,2845,2845,2845,2845,0
20241205,165400,14170245705,2845,2845,2845,2845,0
20241205,165300,14170245705,2845,2845,2845,2845,0
20241205,165200,14170245705,2845,2845,2845,2845,0
20241205,165100,14170245705,2845,2845,2845,2845,0
20241205,165000,14170245705,2845,2845,2845,2845,0
20241205,164900,14170245705,2845,2845,2845,2845,0
20241205,164800,14170245705,2845,2845,2845,2845,0
20241205,164700,14170245705,2845,2845,2845,2845,0
20241205,164600,14170245705,2845,2845,2845,2845,0
20241205,164500,14170245705,2845,2845,2845,2845,0
20241205,164400,14170245705,2845,2845,2845,2845,0
20241205,164300,14170245705,2845,2845,2845,2845,0
20241205,164200,14170245705,2845,2845,2845,2845,0
20241205,164100,14170245705,2845,2845,2845,2845,0
20241205,164000,14170245705,2845,2845,2845,2845,0
20241205,163900,14170245705,2845,2845,2845,2845,0
20241205,163800,14170245705,2845,2845,2845,2845,0
20241205,163700,14170245705,2845,2845,2845,2845,0
20241205,163600,14170245705,2845,2845,2845,2845,0
20241205,163500,14170245705,2845,2845,2845,2845,0
20241205,163400,14170245705,2845,2845,2845,2845,0
20241205,163300,14170245705,2845,2845,2845,2845,0
20241205,163200,14170245705,2845,2845,2845,2845,0
20241205,163100,14170245705,2845,2845,2845,2845,0
20241205,163000,14170245705,2845,2845,2845,2845,0
20241205,162900,14170245705,2845,2845,2845,2845,58254
20241205,162800,14170245705,2845,2845,2845,2845,0
20241205,162700,14170245705,2845,2845,2845,2845,0
20241205,162600,14170245705,2845,2845,2845,2845,0
20241205,162500,14170245705,2845,2845,2845,2845,0
20241205,162400,14170245705,2845,2845,2845,2845,0
20241205,162300,14170245705,2845,2845,2845,2845,0
20241205,162200,14170245705,2845,2845,2845,2845,0
20241205,162100,14170245705,2845,2845,2845,2845,0
20241205,162000,14170245705,2845,2845,2845,2845,0
20241205,161900,14170245705,2845,2845,2845,2845,0
20241205,161800,14170245705,2845,2845,2845,2845,0
20241205,161700,14170245705,2845,2845,2845,2845,0
20241205,161600,14170245705,2845,2845,2845,2845,0
20241205,161500,14170245705,2845,2845,2845,2845,0
20241205,161400,14170245705,2845,2845,2845,2845,0
20241205,161300,14170245705,2845,2845,2845,2845,0
20241205,161200,14170245705,2845,2845,2845,2845,0
20241205,161100,14170245705,2845,2845,2845,2845,0
20241205,161000,14170245705,2845,2845,2845,2845,0
20241205,160900,14170245705,2845,2845,2845,2845,0
20241205,160800,14170245705,2845,2845,2845,2845,0
20241205,160700,14170245705,2845,2845,2845,2845,0
20241205,160600,14170245705,2845,2845,2845,2845,0
20241205,160500,14170245705,2845,2845,2845,2845,0
20241205,160400,14170245705,2845,2845,2845,2845,0
20241205,160300,14170245705,2845,2845,2845,2845,0
20241205,160200,14170245705,2845,2845,2845,2845,0
20241205,160100,14170245705,2845,2845,2845,2845,0
20241205,160000,14170245705,2845,2845,2845,2845,0
20241205,155900,14170245705,2845,2845,2845,2845,58254
20241205,155800,14170245705,2845,2845,2845,2845,0
20241205,155700,14170245705,2845,2845,2845,2845,0
20241205,155600,14170245705,2845,2845,2845,2845,0
20241205,155500,14170245705,2845,2845,2845,2845,0
20241205,155400,14170245705,2845,2845,2845,2845,0
20241205,155300,14170245705,2845,2845,2845,2845,0
20241205,155200,14170245705,2845,2845,2845,2845,0
20241205,155100,14170245705,2845,2845,2845,2845,0
20241205,155000,14170245705,2845,2845,2845,2845,0
20241205,154900,14170245705,2845,2845,2845,2845,0
20241205,154800,14170245705,2845,2845,2845,2845,0
20241205,154700,14170245705,2845,2845,2845,2845,0
20241205,154600,14170245705,2845,2845,2845,2845,0
20241205,154500,14170245705,2845,2845,2845,2845,0
20241205,154400,14170245705,2845,2845,2845,2845,0
20241205,154300,14170245705,2845,2845,2845,2845,0
20241205,154200,14170245705,2845,2845,2845,2845,0
20241205,154100,14170245705,2845,2845,2845,2845,0
20241205,154000,14170245705,2845,2845,2845,2845,0
20241205,153900,14170245705,2845,2845,2845,2845,0
20241205,153800,14170245705,2845,2845,2845,2845,0
20241205,153700,14170245705,2845,2845,2845,2845,0
20241205,153600,14170245705,2845,2845,2845,2845,0
20241205,153500,14170245705,2845,2845,2845,2845,0
20241205,153400,14170245705,2845,2845,2845,2845,0
20241205,153300,14170245705,2845,2845,2845,2845,0
20241205,153200,14170245705,2845,2845,2845,2845,0
20241205,153100,14170245705,2845,2845,2845,2845,0
20241205,153000,14170245705,2845,2845,2845,2845,58254
20241205,152900,14004513075,2840,2840,2840,2840,0
20241205,152800,14004513075,2840,2840,2840,2840,0
20241205,152700,14004513075,2840,2840,2840,2840,0
20241205,152600,14004513075,2840,2840,2840,2840,0
20241205,152500,14004513075,2840,2840,2840,2840,0
20241205,152400,14004513075,2840,2840,2840,2840,0
20241205,152300,14004513075,2840,2840,2840,2840,0
20241205,152200,14004513075,2840,2840,2840,2840,0
20241205,152100,14004513075,2840,2840,2840,2840,0
20241205,152000,14004513075,2840,2840,2840,2840,0
20241205,151900,14004513075,2840,2840,2840,2830,10039
20241205,151800,13976066410,2840,2835,2840,2830,20776
20241205,151700,13917176350,2830,2840,2845,2830,19729
20241205,151600,13861205065,2840,2840,2850,2840,8402
20241205,151500,13837311835,2840,2825,2845,2820,9578
20241205,151400,13810245010,2820,2845,2850,2815,40737
20241205,151300,13694883285,2850,2850,2850,2850,25
20241205,151200,13694812035,2850,2850,2855,2850,7612
20241205,151100,13673117825,2850,2855,2855,2850,14174
20241205,151000,13632707790,2860,2855,2860,2855,2254
20241205,150900,13626272610,2855,2860,2860,2855,18344
20241205,150800,13573876545,2860,2855,2860,2855,2491
20241205,150700,13566759515,2860,2855,2860,2855,6344
20241205,150600,13548647390,2855,2855,2860,2855,6949
20241205,150500,13528807920,2855,2855,2860,2855,2546
20241205,150400,13521538200,2855,2850,2855,2850,4324
20241205,150300,13509193505,2850,2850,2855,2845,6543
20241205,150200,13490556030,2855,2855,2855,2850,3702
20241205,150100,13479997405,2850,2850,2860,2850,4740
20241205,150000,13466485385,2855,2855,2855,2850,3863
20241205,145900,13455464920,2855,2850,2855,2850,5764
20241205,145800,13439020205,2850,2850,2850,2850,4501
20241205,145700,13426192355,2850,2850,2850,2845,2706
20241205,145600,13418482255,2845,2845,2850,2845,2081
20241205,145500,13412553155,2845,2850,2850,2845,3113
20241205,145400,13403692160,2840,2840,2845,2840,1342
20241205,145300,13399874845,2845,2845,2845,2835,2920
20241205,145200,13391589535,2845,2835,2845,2835,3156
20241205,145100,13382621300,2840,2820,2840,2820,16190
20241205,145000,13336729950,2820,2835,2840,2820,18812
20241205,144900,13283491830,2840,2835,2840,2835,5189
20241205,144800,13268780990,2835,2835,2840,2830,11663
20241205,144700,13235729540,2835,2840,2845,2835,18050
20241205,144600,13184501425,2840,2850,2850,2840,17080
20241205,144500,13135876725,2850,2850,2855,2845,1880
20241205,144400,13130522140,2850,2845,2850,2845,11736
20241205,144300,13097113605,2845,2840,2845,2840,6879
20241205,144200,13077570920,2845,2850,2850,2845,3286
20241205,144100,13068221255,2850,2845,2850,2845,2225
20241205,144000,13061880225,2845,2845,2850,2845,3646
20241205,143900,13051507345,2845,2835,2845,2835,3364
20241205,143800,13041954420,2840,2845,2845,2835,1408
20241205,143700,13037955715,2840,2835,2845,2835,6458
20241205,143600,13019641910,2830,2835,2835,2830,16996
20241205,143500,12971528510,2840,2840,2845,2840,3041
20241205,143400,12962892005,2840,2825,2840,2825,47745
20241205,143300,12827555425,2830,2840,2840,2825,23386
20241205,143200,12761377700,2840,2845,2845,2835,7301
20241205,143100,12740642065,2845,2845,2850,2845,4807
20241205,143000,12726963510,2850,2845,2850,2845,3992
20241205,142900,12715589760,2850,2845,2850,2845,1717
20241205,142800,12710698980,2850,2850,2850,2845,1624
20241205,142700,12706078595,2850,2850,2850,2845,2565
20241205,142600,12698768350,2850,2850,2850,2845,3873
20241205,142500,12687748605,2850,2855,2855,2850,699
20241205,142400,12685756300,2855,2850,2855,2845,832
20241205,142300,12683387090,2845,2830,2845,2830,5522
20241205,142200,12667727720,2835,2845,2845,2830,22083
20241205,142100,12605193780,2845,2850,2860,2830,47802
20241205,142000,12469452475,2860,2850,2860,2850,5016
20241205,141900,12455146740,2860,2865,2865,2860,4991
20241205,141800,12440872230,2865,2850,2865,2850,3976
20241205,141700,12429519620,2850,2855,2855,2850,6093
20241205,141600,12412126695,2855,2850,2860,2850,287
20241205,141500,12411308175,2855,2855,2860,2845,18263
20241205,141400,12359259030,2845,2855,2860,2845,36909
20241205,141300,12253987490,2860,2865,2865,2855,671
20241205,141200,12252068230,2860,2865,2865,2860,2556
20241205,141100,12244758065,2865,2865,2870,2860,18116
20241205,141000,12192937660,2865,2865,2870,2865,5172
20241205,140900,12178118870,2870,2870,2870,2865,5411
20241205,140800,12162605775,2860,2865,2865,2860,6909
20241205,140700,12142827020,2865,2870,2870,2865,24027
20241205,140600,12073909420,2870,2875,2875,2870,8996
20241205,140500,12048086890,2870,2870,2875,2870,3074
20241205,140400,12039264160,2875,2875,2875,2875,2587
20241205,140300,12031826535,2880,2880,2880,2875,14625
20241205,140200,11989779575,2875,2880,2880,2875,1846
20241205,140100,11984464860,2880,2885,2885,2880,9124
20241205,140000,11958185605,2880,2885,2885,2880,1641
20241205,135900,11953457230,2885,2880,2885,2880,3045
20241205,135800,11944685845,2880,2885,2885,2880,7662
20241205,135700,11922581030,2890,2885,2890,2885,1875
20241205,135600,11917167980,2885,2890,2890,2885,4210
20241205,135500,11905005920,2890,2885,2890,2885,907
20241205,135400,11902389185,2890,2890,2890,2890,87
20241205,135300,11902137755,2890,2885,2890,2885,2901
20241205,135200,11893767475,2885,2885,2890,2885,9380
20241205,135100,11866669655,2890,2890,2895,2890,879
20241205,135000,11864129295,2890,2890,2890,2890,1697
20241205,134900,11859224965,2890,2885,2890,2885,3767
20241205,134800,11848354560,2890,2895,2895,2885,2178
20241205,134700,11842061500,2895,2890,2895,2890,1959
20241205,134600,11836390250,2900,2890,2900,2890,5202
20241205,134500,11821314960,2890,2890,2890,2890,3020
20241205,134400,11812587160,2895,2900,2900,2890,2066
20241205,134300,11806611075,2900,2895,2900,2895,2435
20241205,134200,11799558275,2895,2905,2905,2895,1635
20241205,134100,11794819625,2905,2905,2905,2900,2344
20241205,134000,11788020850,2905,2905,2910,2900,700
20241205,133900,11785988490,2905,2910,2910,2905,152
20241205,133800,11785546880,2910,2900,2910,2900,3108
20241205,133700,11776532890,2905,2910,2910,2905,4894
20241205,133600,11762314155,2910,2905,2910,2905,718
20241205,133500,11760226870,2905,2910,2910,2900,1008
20241205,133400,11757293615,2910,2900,2910,2900,1456
20241205,133300,11753070985,2910,2900,2910,2895,2440
20241205,133200,11745995300,2900,2910,2910,2900,1203
20241205,133100,11742504570,2910,2915,2915,2905,2089
20241205,133000,11736429805,2915,2910,2915,2905,5996
20241205,132900,11718987910,2905,2910,2910,2900,1298
20241205,132800,11715218690,2905,2890,2905,2885,14235
20241205,132700,11674002250,2885,2895,2895,2885,1951
20241205,132600,11668372595,2900,2895,2900,2890,2019
20241205,132500,11662537625,2895,2890,2895,2885,14196
20241205,132400,11621442265,2890,2890,2895,2880,5846
20241205,132300,11604588280,2895,2885,2895,2885,5066
20241205,132200,11589964350,2895,2895,2895,2885,91
20241205,132100,11589700915,2895,2890,2895,2885,4446
20241205,132000,11576867265,2890,2890,2890,2890,869
20241205,131900,11574355855,2890,2890,2900,2890,8169
20241205,131800,11550746435,2890,2895,2895,2890,5762
20241205,131700,11534088120,2895,2900,2900,2890,6723
20241205,131600,11514633180,2900,2895,2900,2895,1571
20241205,131500,11510083615,2895,2900,2900,2895,4096
20241205,131400,11498223710,2895,2895,2900,2895,5717
20241205,131300,11481668995,2895,2895,2900,2895,1057
20241205,131200,11478608970,2895,2900,2900,2895,2899
20241205,131100,11470205380,2900,2900,2900,2895,5321
20241205,131000,11454775995,2905,2905,2905,2900,1025
20241205,130900,11451798420,2905,2905,2905,2905,5479
20241205,130800,11435881925,2905,2905,2910,2905,914
20241205,130700,11433226750,2905,2910,2910,2905,3697
20241205,130600,11422486670,2905,2910,2910,2905,1445
20241205,130500,11418284825,2910,2900,2910,2900,3107
20241205,130400,11409260855,2900,2900,2900,2895,2244
20241205,130300,11402753260,2900,2900,2900,2895,185
20241205,130200,11402216820,2895,2905,2905,2895,974
20241205,130100,11399397035,2895,2905,2905,2895,12819
20241205,130000,11362225540,2905,2905,2910,2905,1856
20241205,125900,11356833855,2910,2905,2910,2905,5044
20241205,125800,11342181025,2905,2910,2910,2900,5019
20241205,125700,11327600855,2910,2905,2910,2905,4638
20241205,125600,11314126545,2910,2910,2910,2905,8180
20241205,125500,11290351355,2910,2910,2915,2910,941
20241205,125400,11287612795,2910,2910,2915,2910,7518
20241205,125300,11265734665,2910,2910,2910,2910,908
20241205,125200,11263092385,2915,2910,2915,2905,6939
20241205,125100,11242930440,2910,2915,2915,2910,7017
20241205,125000,11222504770,2915,2915,2915,2910,1588
20241205,124900,11217879900,2915,2915,2915,2910,1721
20241205,124800,11212863190,2910,2910,2920,2910,8877
20241205,124700,11187001800,2905,2910,2910,2905,3900
20241205,124600,11175653970,2910,2910,2910,2910,1
20241205,124500,11175651060,2915,2910,2915,2910,2784
20241205,124400,11167549535,2915,2910,2915,2910,8702
20241205,124300,11142183785,2915,2915,2920,2915,3530
20241205,124200,11131892805,2915,2915,2915,2910,4154
20241205,124100,11119785445,2910,2915,2915,2910,558
20241205,124000,11118161380,2915,2915,2915,2910,4147
20241205,123900,11106073875,2915,2910,2915,2910,1774
20241205,123800,11100911310,2915,2900,2915,2900,5247
20241205,123700,11085642110,2900,2910,2910,2900,2978
20241205,123600,11077005340,2910,2905,2910,2905,1902
20241205,123500,11071479840,2900,2910,2910,2895,303
20241205,123400,11070601620,2895,2905,2905,2895,22898
20241205,123300,11004219610,2910,2915,2915,2910,5383
20241205,123200,10988548180,2910,2895,2910,2895,4744
20241205,123100,10974773880,2895,2890,2895,2885,15639
20241205,123000,10929577415,2890,2890,2900,2885,10254
20241205,122900,10899943620,2895,2895,2895,2895,17
20241205,122800,10899894405,2895,2895,2895,2890,3640
20241205,122700,10889366875,2890,2895,2895,2890,1689
20241205,122600,10884479470,2895,2890,2895,2885,5550
20241205,122500,10868448800,2890,2890,2895,2890,4323
20241205,122400,10855955080,2895,2890,2895,2885,14792
20241205,122300,10813206200,2890,2890,2900,2885,6848
20241205,122200,10793415540,2890,2895,2900,2890,4561
20241205,122100,10780220915,2895,2885,2895,2885,8300
20241205,122000,10756232835,2885,2900,2900,2885,20648
20241205,121900,10696577845,2895,2905,2905,2895,16191
20241205,121800,10649644005,2900,2905,2915,2900,3631
20241205,121700,10639106320,2905,2910,2910,2905,5669
20241205,121600,10622631925,2915,2920,2920,2905,8759
20241205,121500,10597163920,2910,2910,2920,2910,3698
20241205,121400,10586377710,2920,2920,2925,2905,18854
20241205,121300,10531443340,2925,2925,2925,2915,6233
20241205,121200,10513244545,2930,2925,2935,2910,14592
20241205,121100,10470577835,2930,2930,2930,2905,17112
20241205,121000,10420622580,2935,2930,2935,2930,10019
20241205,120900,10391245215,2930,2920,2930,2920,2739
20241205,120800,10383237065,2915,2915,2915,2910,2619
20241205,120700,10375602845,2920,2920,2925,2915,4677
20241205,120600,10361952525,2920,2910,2920,2905,19039
20241205,120500,10306511560,2910,2900,2910,2895,19856
20241205,120400,10248944385,2905,2905,2905,2900,6963
20241205,120300,10228727905,2900,2910,2910,2900,25694
20241205,120200,10154095730,2915,2915,2920,2915,8184
20241205,120100,10130239170,2920,2920,2920,2920,3200
20241205,120000,10120895170,2920,2920,2925,2920,2597
20241205,115900,10113311905,2925,2925,2930,2920,8090
20241205,115800,10089687360,2925,2925,2930,2925,3695
20241205,115700,10078873985,2920,2930,2930,2920,3506
20241205,115600,10068612070,2930,2930,2930,2925,741
20241205,115500,10066443490,2930,2925,2930,2920,9030
20241205,115400,10040035715,2930,2935,2935,2930,1554
20241205,115300,10035478515,2930,2925,2930,2920,10069
20241205,115200,10005989360,2920,2920,2925,2915,5416
20241205,115100,9990186625,2920,2915,2920,2915,6138
20241205,115000,9972291845,2915,2915,2920,2915,1020
20241205,114900,9969314635,2915,2920,2925,2915,2972
20241205,114800,9960636330,2915,2915,2925,2915,2134
20241205,114700,9954407435,2915,2910,2920,2910,3061
20241205,114600,9945494710,2910,2915,2920,2910,5851
20241205,114500,9928454610,2910,2900,2915,2900,9525
20241205,114400,9900748850,2900,2920,2920,2900,54373
20241205,114300,9742769650,2920,2930,2935,2920,6520
20241205,114200,9723676815,2930,2930,2945,2930,12811
20241205,114100,9686088940,2935,2915,2935,2915,14730
20241205,114000,9642990370,2915,2920,2930,2915,15469
20241205,113900,9597843845,2920,2930,2930,2910,27322
20241205,113800,9518093655,2930,2925,2930,2915,6654
20241205,113700,9498647870,2925,2945,2945,2910,51016
20241205,113600,9349273200,2945,2945,2950,2940,6840
20241205,113500,9329136510,2945,2940,2960,2935,27187
20241205,113400,9249076300,2940,2960,2960,2935,38117
20241205,113300,9136869435,2950,2960,2970,2950,57518
20241205,113200,8966543065,2950,2965,2975,2950,74964
20241205,113100,8744755200,2965,2950,2975,2945,55212
20241205,113000,8581310115,2945,2940,2965,2930,160389
20241205,112900,8107619580,2935,2930,2940,2925,46061
20241205,112800,7972373130,2925,2915,2930,2915,25196
20241205,112700,7898735490,2920,2920,2920,2905,54884
20241205,112600,7738914010,2915,2920,2920,2910,38092
20241205,112500,7627924395,2915,2920,2925,2900,56696
20241205,112400,7462670870,2920,2910,2920,2900,56367
20241205,112300,7298574380,2910,2900,2925,2900,91210
20241205,112200,7032946480,2905,2890,2905,2890,23230
20241205,112100,6965651860,2890,2895,2900,2885,18785
20241205,112000,6911291875,2895,2895,2900,2890,29809
20241205,111900,6824954635,2900,2900,2905,2885,42976
20241205,111800,6700426015,2900,2890,2905,2870,117105
20241205,111700,6361818040,2875,2840,2890,2840,82422
20241205,111600,6125815290,2845,2840,2845,2840,2257
20241205,111500,6119405355,2840,2845,2850,2835,22721
20241205,111400,6054837375,2845,2845,2845,2840,5353
20241205,111300,6039609600,2845,2845,2845,2840,5934
20241205,111200,6022729920,2845,2845,2845,2840,5501
20241205,111100,6007082575,2840,2845,2845,2835,6300
20241205,111000,5989189690,2840,2840,2845,2840,6988
20241205,110900,5969317215,2835,2840,2845,2835,8520
20241205,110800,5945118515,2840,2840,2850,2835,17180
20241205,110700,5896315270,2840,2835,2840,2830,4369
20241205,110600,5883922615,2830,2835,2835,2830,11493
20241205,110500,5851382610,2835,2835,2840,2835,6648
20241205,110400,5832518205,2840,2845,2845,2835,16795
20241205,110300,5784793350,2845,2825,2850,2825,13674
20241205,110200,5745882505,2845,2825,2850,2820,63081
20241205,110100,5566596540,2825,2810,2830,2810,15861
20241205,110000,5521921680,2815,2820,2820,2810,4686
20241205,105900,5508740875,2820,2815,2825,2810,5604
20241205,105800,5492973380,2815,2835,2835,2815,5811
20241205,105700,5476576710,2830,2835,2835,2825,5388
20241205,105600,5461320585,2835,2820,2840,2820,7074
20241205,105500,5441293250,2820,2825,2850,2820,30309
20241205,105400,5355324445,2820,2805,2820,2800,14173
20241205,105300,5315495065,2805,2805,2805,2805,4014
20241205,105200,5304235795,2805,2815,2815,2805,2129
20241205,105100,5298257915,2815,2810,2815,2810,2624
20241205,105000,5290884205,2810,2805,2815,2805,2003
20241205,104900,5285255770,2800,2805,2810,2800,8919
20241205,104800,5260225650,2810,2815,2815,2810,4800
20241205,104700,5246732475,2810,2815,2815,2810,822
20241205,104600,5244421045,2810,2810,2815,2810,4284
20241205,104500,5232382900,2810,2810,2815,2810,514
20241205,104400,5230938385,2810,2815,2815,2805,733
20241205,104300,5228878405,2800,2810,2815,2795,7444
20241205,104200,5208021370,2805,2820,2820,2805,9968
20241205,104100,5180021445,2820,2820,2820,2805,5983
20241205,104000,5163191080,2805,2820,2820,2805,5821
20241205,103900,5146810395,2810,2815,2820,2810,2853
20241205,103800,5138779810,2815,2820,2820,2810,1282
20241205,103700,5135170925,2815,2810,2820,2810,18628
20241205,103600,5082758435,2805,2810,2810,2805,1974
20241205,103500,5077218765,2805,2805,2810,2805,5192
20241205,103400,5062654685,2805,2805,2805,2805,3650
20241205,103300,5052416435,2805,2810,2810,2805,1248
20241205,103200,5048915755,2810,2795,2810,2795,23603
20241205,103100,4982771370,2795,2800,2800,2795,2771
20241205,103000,4975014795,2795,2795,2800,2795,3656
20241205,102900,4964795910,2800,2800,2805,2795,6549
20241205,102800,4946478760,2795,2800,2800,2790,7161
20241205,102700,4926463700,2795,2795,2800,2790,3208
20241205,102600,4917497090,2795,2795,2795,2790,2288
20241205,102500,4911112925,2795,2795,2795,2790,1986
20241205,102400,4905571270,2795,2800,2800,2790,6401
20241205,102300,4887696965,2800,2795,2800,2785,4473
20241205,102200,4875201090,2800,2790,2800,2785,5293
20241205,102100,4860430230,2790,2795,2795,2790,2956
20241205,102000,4852176825,2795,2785,2795,2785,9989
20241205,101900,4824308200,2780,2785,2790,2780,2700
20241205,101800,4816788995,2785,2785,2785,2780,1415
20241205,101700,4812848225,2790,2790,2790,2790,1840
20241205,101600,4807714625,2790,2790,2790,2785,2776
20241205,101500,4799978620,2790,2785,2790,2780,3418
20241205,101400,4790445705,2780,2775,2780,2775,6897
20241205,101300,4771281375,2775,2780,2780,2770,14635
20241205,101200,4730670830,2780,2780,2780,2770,2247
20241205,101100,4724440715,2770,2780,2780,2765,5150
20241205,101000,4710161750,2780,2775,2780,2760,8751
20241205,100900,4685923120,2775,2775,2775,2765,1335
20241205,100800,4682218695,2765,2775,2780,2760,33885
20241205,100700,4588570340,2775,2765,2775,2765,3862
20241205,100600,4577879495,2765,2770,2770,2765,965
20241205,100500,4575208405,2770,2760,2770,2760,8425
20241205,100400,4551918205,2765,2760,2765,2760,5949
20241205,100300,4535489300,2760,2755,2765,2755,4220
20241205,100200,4523850470,2755,2755,2765,2750,27767
20241205,100100,4447355370,2760,2765,2765,2760,13345
20241205,100000,4410509115,2765,2770,2770,2760,5207
20241205,095900,4396109860,2760,2770,2770,2760,21725
20241205,095800,4336097755,2765,2775,2785,2765,24612
20241205,095700,4267937825,2775,2795,2800,2775,42664
20241205,095600,4149241235,2795,2805,2805,2795,12836
20241205,095500,4113323435,2805,2810,2810,2805,3821
20241205,095400,4102599555,2810,2810,2815,2800,3910
20241205,095300,4091634670,2810,2810,2815,2800,6978
20241205,095200,4072039055,2810,2800,2810,2800,688
20241205,095100,4070109825,2800,2805,2815,2800,7569
20241205,095000,4048863795,2805,2805,2805,2800,6255
20241205,094900,4031333750,2805,2800,2805,2800,2006
20241205,094800,4025708555,2800,2790,2800,2790,4800
20241205,094700,4012287455,2785,2795,2800,2785,13703
20241205,094600,3974023565,2800,2810,2810,2795,8027
20241205,094500,3951526355,2810,2800,2815,2800,10643
20241205,094400,3921631475,2800,2810,2810,2800,5896
20241205,094300,3905116015,2810,2805,2810,2800,10918
20241205,094200,3874483235,2805,2810,2810,2805,2049
20241205,094100,3868731795,2805,2805,2810,2805,4213
20241205,094000,3856905520,2805,2800,2805,2795,11969
20241205,093900,3823363835,2800,2785,2800,2785,36454
20241205,093800,3721646620,2790,2785,2790,2780,4748
20241205,093700,3708430730,2785,2790,2795,2780,8997
20241205,093600,3683351255,2790,2790,2795,2785,6038
20241205,093500,3666510230,2790,2790,2790,2780,13510
20241205,093400,3628872065,2790,2790,2795,2790,6176
20241205,093300,3611625650,2790,2795,2795,2790,15241
20241205,093200,3569029215,2795,2790,2795,2785,13150
20241205,093100,3532333780,2790,2800,2800,2770,27173
20241205,093000,3456731355,2800,2785,2800,2780,26742
20241205,092900,3382064200,2785,2785,2785,2770,11050
20241205,092800,3351351945,2780,2775,2785,2770,19024
20241205,092700,3298524910,2775,2760,2775,2755,17974
20241205,092600,3248781705,2765,2760,2765,2750,87519
20241205,092500,3007901930,2755,2770,2770,2755,33817
20241205,092400,2914592145,2765,2765,2770,2760,16672
20241205,092300,2868528250,2765,2770,2770,2760,6916
20241205,092200,2849390635,2765,2760,2775,2755,12915
20241205,092100,2813751445,2760,2760,2765,2755,14780
20241205,092000,2772975860,2760,2770,2770,2750,60482
20241205,091900,2606141730,2775,2775,2775,2765,20439
20241205,091800,2549541535,2770,2760,2780,2755,27480
20241205,091700,2473433855,2765,2755,2775,2755,31702
20241205,091600,2385825455,2755,2785,2790,2750,92558
20241205,091500,2129838360,2765,2780,2785,2755,50995
20241205,091400,1988523430,2780,2790,2790,2760,77883
20241205,091300,1772205080,2785,2775,2790,2775,33903
20241205,091200,1677909470,2775,2800,2805,2770,66706
20241205,091100,1492433475,2800,2820,2820,2800,39156
20241205,091000,1382609500,2820,2820,2820,2810,9200
20241205,090900,1356707530,2815,2815,2820,2810,10300
20241205,090800,1327706970,2815,2825,2830,2810,18727
20241205,090700,1274916115,2830,2800,2840,2780,74263
20241205,090600,1066373845,2800,2820,2820,2800,87727
20241205,090500,820411680,2815,2830,2830,2810,35079
20241205,090400,721630725,2830,2855,2855,2810,84118
20241205,090300,483007540,2855,2870,2875,2850,67020
20241205,090200,291539820,2870,2885,2890,2870,23411
20241205,090100,224146240,2875,2865,2890,2860,17350
20241205,090000,174364320,2865,2895,2895,2860,55401