stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,213800,481590385,2680,2680,2680,2680,11036
20241202,213700,481590385,2680,2680,2680,2680,0
20241202,213600,481590385,2680,2680,2680,2680,0
20241202,213500,481590385,2680,2680,2680,2680,0
20241202,213400,481590385,2680,2680,2680,2680,0
20241202,213300,481590385,2680,2680,2680,2680,0
20241202,213200,481590385,2680,2680,2680,2680,0
20241202,213100,481590385,2680,2680,2680,2680,0
20241202,213000,481590385,2680,2680,2680,2680,0
20241202,212900,481590385,2680,2680,2680,2680,0
20241202,212800,481590385,2680,2680,2680,2680,0
20241202,212700,481590385,2680,2680,2680,2680,0
20241202,212600,481590385,2680,2680,2680,2680,0
20241202,212500,481590385,2680,2680,2680,2680,0
20241202,212400,481590385,2680,2680,2680,2680,0
20241202,212300,481590385,2680,2680,2680,2680,0
20241202,212200,481590385,2680,2680,2680,2680,0
20241202,212100,481590385,2680,2680,2680,2680,0
20241202,212000,481590385,2680,2680,2680,2680,0
20241202,211900,481590385,2680,2680,2680,2680,0
20241202,211800,481590385,2680,2680,2680,2680,0
20241202,211700,481590385,2680,2680,2680,2680,0
20241202,211600,481590385,2680,2680,2680,2680,0
20241202,211500,481590385,2680,2680,2680,2680,0
20241202,211400,481590385,2680,2680,2680,2680,0
20241202,211300,481590385,2680,2680,2680,2680,0
20241202,211200,481590385,2680,2680,2680,2680,0
20241202,211100,481590385,2680,2680,2680,2680,0
20241202,211000,481590385,2680,2680,2680,2680,0
20241202,210900,481590385,2680,2680,2680,2680,0
20241202,210800,481590385,2680,2680,2680,2680,11036
20241202,210700,481590385,2680,2680,2680,2680,0
20241202,210600,481590385,2680,2680,2680,2680,0
20241202,210500,481590385,2680,2680,2680,2680,0
20241202,210400,481590385,2680,2680,2680,2680,0
20241202,210300,481590385,2680,2680,2680,2680,0
20241202,210200,481590385,2680,2680,2680,2680,0
20241202,210100,481590385,2680,2680,2680,2680,0
20241202,210000,481590385,2680,2680,2680,2680,0
20241202,205900,481590385,2680,2680,2680,2680,0
20241202,205800,481590385,2680,2680,2680,2680,0
20241202,205700,481590385,2680,2680,2680,2680,0
20241202,205600,481590385,2680,2680,2680,2680,0
20241202,205500,481590385,2680,2680,2680,2680,0
20241202,205400,481590385,2680,2680,2680,2680,0
20241202,205300,481590385,2680,2680,2680,2680,0
20241202,205200,481590385,2680,2680,2680,2680,0
20241202,205100,481590385,2680,2680,2680,2680,0
20241202,205000,481590385,2680,2680,2680,2680,0
20241202,204900,481590385,2680,2680,2680,2680,0
20241202,204800,481590385,2680,2680,2680,2680,0
20241202,204700,481590385,2680,2680,2680,2680,0
20241202,204600,481590385,2680,2680,2680,2680,0
20241202,204500,481590385,2680,2680,2680,2680,0
20241202,204400,481590385,2680,2680,2680,2680,0
20241202,204300,481590385,2680,2680,2680,2680,0
20241202,204200,481590385,2680,2680,2680,2680,0
20241202,204100,481590385,2680,2680,2680,2680,0
20241202,204000,481590385,2680,2680,2680,2680,0
20241202,203900,481590385,2680,2680,2680,2680,0
20241202,203800,481590385,2680,2680,2680,2680,11036
20241202,203700,481590385,2680,2680,2680,2680,0
20241202,203600,481590385,2680,2680,2680,2680,0
20241202,203500,481590385,2680,2680,2680,2680,0
20241202,203400,481590385,2680,2680,2680,2680,0
20241202,203300,481590385,2680,2680,2680,2680,0
20241202,203200,481590385,2680,2680,2680,2680,0
20241202,203100,481590385,2680,2680,2680,2680,0
20241202,203000,481590385,2680,2680,2680,2680,0
20241202,202900,481590385,2680,2680,2680,2680,0
20241202,202800,481590385,2680,2680,2680,2680,0
20241202,202700,481590385,2680,2680,2680,2680,0
20241202,202600,481590385,2680,2680,2680,2680,0
20241202,202500,481590385,2680,2680,2680,2680,0
20241202,202400,481590385,2680,2680,2680,2680,0
20241202,202300,481590385,2680,2680,2680,2680,0
20241202,202200,481590385,2680,2680,2680,2680,0
20241202,202100,481590385,2680,2680,2680,2680,0
20241202,202000,481590385,2680,2680,2680,2680,0
20241202,201900,481590385,2680,2680,2680,2680,0
20241202,201800,481590385,2680,2680,2680,2680,0
20241202,201700,481590385,2680,2680,2680,2680,0
20241202,201600,481590385,2680,2680,2680,2680,0
20241202,201500,481590385,2680,2680,2680,2680,0
20241202,201400,481590385,2680,2680,2680,2680,0
20241202,201300,481590385,2680,2680,2680,2680,0
20241202,201200,481590385,2680,2680,2680,2680,0
20241202,201100,481590385,2680,2680,2680,2680,0
20241202,201000,481590385,2680,2680,2680,2680,0
20241202,200900,481590385,2680,2680,2680,2680,0
20241202,200800,481590385,2680,2680,2680,2680,11036
20241202,200700,481590385,2680,2680,2680,2680,0
20241202,200600,481590385,2680,2680,2680,2680,0
20241202,200500,481590385,2680,2680,2680,2680,0
20241202,200400,481590385,2680,2680,2680,2680,0
20241202,200300,481590385,2680,2680,2680,2680,0
20241202,200200,481590385,2680,2680,2680,2680,0
20241202,200100,481590385,2680,2680,2680,2680,0
20241202,200000,481590385,2680,2680,2680,2680,0
20241202,195900,481590385,2680,2680,2680,2680,0
20241202,195800,481590385,2680,2680,2680,2680,0
20241202,195700,481590385,2680,2680,2680,2680,0
20241202,195600,481590385,2680,2680,2680,2680,0
20241202,195500,481590385,2680,2680,2680,2680,0
20241202,195400,481590385,2680,2680,2680,2680,0
20241202,195300,481590385,2680,2680,2680,2680,0
20241202,195200,481590385,2680,2680,2680,2680,0
20241202,195100,481590385,2680,2680,2680,2680,0
20241202,195000,481590385,2680,2680,2680,2680,0
20241202,194900,481590385,2680,2680,2680,2680,0
20241202,194800,481590385,2680,2680,2680,2680,0
20241202,194700,481590385,2680,2680,2680,2680,0
20241202,194600,481590385,2680,2680,2680,2680,0
20241202,194500,481590385,2680,2680,2680,2680,0
20241202,194400,481590385,2680,2680,2680,2680,0
20241202,194300,481590385,2680,2680,2680,2680,0
20241202,194200,481590385,2680,2680,2680,2680,0
20241202,194100,481590385,2680,2680,2680,2680,0
20241202,194000,481590385,2680,2680,2680,2680,0
20241202,193900,481590385,2680,2680,2680,2680,0
20241202,193800,481590385,2680,2680,2680,2680,11036
20241202,193700,481590385,2680,2680,2680,2680,0
20241202,193600,481590385,2680,2680,2680,2680,0
20241202,193500,481590385,2680,2680,2680,2680,0
20241202,193400,481590385,2680,2680,2680,2680,0
20241202,193300,481590385,2680,2680,2680,2680,0
20241202,193200,481590385,2680,2680,2680,2680,0
20241202,193100,481590385,2680,2680,2680,2680,0
20241202,193000,481590385,2680,2680,2680,2680,0
20241202,192900,481590385,2680,2680,2680,2680,0
20241202,192800,481590385,2680,2680,2680,2680,0
20241202,192700,481590385,2680,2680,2680,2680,0
20241202,192600,481590385,2680,2680,2680,2680,0
20241202,192500,481590385,2680,2680,2680,2680,0
20241202,192400,481590385,2680,2680,2680,2680,0
20241202,192300,481590385,2680,2680,2680,2680,0
20241202,192200,481590385,2680,2680,2680,2680,0
20241202,192100,481590385,2680,2680,2680,2680,0
20241202,192000,481590385,2680,2680,2680,2680,0
20241202,191900,481590385,2680,2680,2680,2680,0
20241202,191800,481590385,2680,2680,2680,2680,0
20241202,191700,481590385,2680,2680,2680,2680,0
20241202,191600,481590385,2680,2680,2680,2680,0
20241202,191500,481590385,2680,2680,2680,2680,0
20241202,191400,481590385,2680,2680,2680,2680,0
20241202,191300,481590385,2680,2680,2680,2680,0
20241202,191200,481590385,2680,2680,2680,2680,0
20241202,191100,481590385,2680,2680,2680,2680,0
20241202,191000,481590385,2680,2680,2680,2680,0
20241202,190900,481590385,2680,2680,2680,2680,0
20241202,190800,481590385,2680,2680,2680,2680,11036
20241202,190700,481590385,2680,2680,2680,2680,0
20241202,190600,481590385,2680,2680,2680,2680,0
20241202,190500,481590385,2680,2680,2680,2680,0
20241202,190400,481590385,2680,2680,2680,2680,0
20241202,190300,481590385,2680,2680,2680,2680,0
20241202,190200,481590385,2680,2680,2680,2680,0
20241202,190100,481590385,2680,2680,2680,2680,0
20241202,190000,481590385,2680,2680,2680,2680,0
20241202,185900,481590385,2680,2680,2680,2680,0
20241202,185800,481590385,2680,2680,2680,2680,0
20241202,185700,481590385,2680,2680,2680,2680,0
20241202,185600,481590385,2680,2680,2680,2680,0
20241202,185500,481590385,2680,2680,2680,2680,0
20241202,185400,481590385,2680,2680,2680,2680,0
20241202,185300,481590385,2680,2680,2680,2680,0
20241202,185200,481590385,2680,2680,2680,2680,0
20241202,185100,481590385,2680,2680,2680,2680,0
20241202,185000,481590385,2680,2680,2680,2680,0
20241202,184900,481590385,2680,2680,2680,2680,0
20241202,184800,481590385,2680,2680,2680,2680,0
20241202,184700,481590385,2680,2680,2680,2680,0
20241202,184600,481590385,2680,2680,2680,2680,0
20241202,184500,481590385,2680,2680,2680,2680,0
20241202,184400,481590385,2680,2680,2680,2680,0
20241202,184300,481590385,2680,2680,2680,2680,0
20241202,184200,481590385,2680,2680,2680,2680,0
20241202,184100,481590385,2680,2680,2680,2680,0
20241202,184000,481590385,2680,2680,2680,2680,0
20241202,183900,481590385,2680,2680,2680,2680,0
20241202,183800,481590385,2680,2680,2680,2680,11036
20241202,183700,481590385,2680,2680,2680,2680,0
20241202,183600,481590385,2680,2680,2680,2680,0
20241202,183500,481590385,2680,2680,2680,2680,0
20241202,183400,481590385,2680,2680,2680,2680,0
20241202,183300,481590385,2680,2680,2680,2680,0
20241202,183200,481590385,2680,2680,2680,2680,0
20241202,183100,481590385,2680,2680,2680,2680,0
20241202,183000,481590385,2680,2680,2680,2680,0
20241202,182900,481590385,2680,2680,2680,2680,0
20241202,182800,481590385,2680,2680,2680,2680,0
20241202,182700,481590385,2680,2680,2680,2680,0
20241202,182600,481590385,2680,2680,2680,2680,0
20241202,182500,481590385,2680,2680,2680,2680,0
20241202,182400,481590385,2680,2680,2680,2680,0
20241202,182300,481590385,2680,2680,2680,2680,0
20241202,182200,481590385,2680,2680,2680,2680,0
20241202,182100,481590385,2680,2680,2680,2680,0
20241202,182000,481590385,2680,2680,2680,2680,0
20241202,181900,481590385,2680,2680,2680,2680,0
20241202,181800,481590385,2680,2680,2680,2680,0
20241202,181700,481590385,2680,2680,2680,2680,0
20241202,181600,481590385,2680,2680,2680,2680,0
20241202,181500,481590385,2680,2680,2680,2680,0
20241202,181400,481590385,2680,2680,2680,2680,0
20241202,181300,481590385,2680,2680,2680,2680,0
20241202,181200,481590385,2680,2680,2680,2680,0
20241202,181100,481590385,2680,2680,2680,2680,0
20241202,181000,481590385,2680,2680,2680,2680,0
20241202,180900,481590385,2680,2680,2680,2680,0
20241202,180800,481590385,2680,2680,2680,2680,11036
20241202,180700,481590385,2680,2680,2680,2680,0
20241202,180600,481590385,2680,2680,2680,2680,0
20241202,180500,481590385,2680,2680,2680,2680,0
20241202,180400,481590385,2680,2680,2680,2680,0
20241202,180300,481590385,2680,2680,2680,2680,0
20241202,180200,481590385,2680,2680,2680,2680,0
20241202,180100,481590385,2680,2680,2680,2680,0
20241202,180000,481590385,2680,2680,2680,2680,0
20241202,175900,481590385,2680,2680,2680,2680,0
20241202,175800,481590385,2680,2680,2680,2680,0
20241202,175700,481590385,2680,2680,2680,2680,0
20241202,175600,481590385,2680,2680,2680,2680,0
20241202,175500,481590385,2680,2680,2680,2680,0
20241202,175400,481590385,2680,2680,2680,2680,0
20241202,175300,481590385,2680,2680,2680,2680,0
20241202,175200,481590385,2680,2680,2680,2680,0
20241202,175100,481590385,2680,2680,2680,2680,0
20241202,175000,481590385,2680,2680,2680,2680,0
20241202,174900,481590385,2680,2680,2680,2680,0
20241202,174800,481590385,2680,2680,2680,2680,0
20241202,174700,481590385,2680,2680,2680,2680,0
20241202,174600,481590385,2680,2680,2680,2680,0
20241202,174500,481590385,2680,2680,2680,2680,0
20241202,174400,481590385,2680,2680,2680,2680,0
20241202,174300,481590385,2680,2680,2680,2680,0
20241202,174200,481590385,2680,2680,2680,2680,0
20241202,174100,481590385,2680,2680,2680,2680,0
20241202,174000,481590385,2680,2680,2680,2680,0
20241202,173900,481590385,2680,2680,2680,2680,0
20241202,173800,481590385,2680,2680,2680,2680,11036
20241202,173700,481590385,2680,2680,2680,2680,0
20241202,173600,481590385,2680,2680,2680,2680,0
20241202,173500,481590385,2680,2680,2680,2680,0
20241202,173400,481590385,2680,2680,2680,2680,0
20241202,173300,481590385,2680,2680,2680,2680,0
20241202,173200,481590385,2680,2680,2680,2680,0
20241202,173100,481590385,2680,2680,2680,2680,0
20241202,173000,481590385,2680,2680,2680,2680,0
20241202,172900,481590385,2680,2680,2680,2680,0
20241202,172800,481590385,2680,2680,2680,2680,0
20241202,172700,481590385,2680,2680,2680,2680,0
20241202,172600,481590385,2680,2680,2680,2680,0
20241202,172500,481590385,2680,2680,2680,2680,0
20241202,172400,481590385,2680,2680,2680,2680,0
20241202,172300,481590385,2680,2680,2680,2680,0
20241202,172200,481590385,2680,2680,2680,2680,0
20241202,172100,481590385,2680,2680,2680,2680,0
20241202,172000,481590385,2680,2680,2680,2680,0
20241202,171900,481590385,2680,2680,2680,2680,0
20241202,171800,481590385,2680,2680,2680,2680,0
20241202,171700,481590385,2680,2680,2680,2680,0
20241202,171600,481590385,2680,2680,2680,2680,0
20241202,171500,481590385,2680,2680,2680,2680,0
20241202,171400,481590385,2680,2680,2680,2680,0
20241202,171300,481590385,2680,2680,2680,2680,0
20241202,171200,481590385,2680,2680,2680,2680,0
20241202,171100,481590385,2680,2680,2680,2680,0
20241202,171000,481590385,2680,2680,2680,2680,0
20241202,170900,481590385,2680,2680,2680,2680,0
20241202,170800,481590385,2680,2680,2680,2680,11036
20241202,170700,481590385,2680,2680,2680,2680,0
20241202,170600,481590385,2680,2680,2680,2680,0
20241202,170500,481590385,2680,2680,2680,2680,0
20241202,170400,481590385,2680,2680,2680,2680,0
20241202,170300,481590385,2680,2680,2680,2680,0
20241202,170200,481590385,2680,2680,2680,2680,0
20241202,170100,481590385,2680,2680,2680,2680,0
20241202,170000,481590385,2680,2680,2680,2680,0
20241202,165900,481590385,2680,2680,2680,2680,0
20241202,165800,481590385,2680,2680,2680,2680,0
20241202,165700,481590385,2680,2680,2680,2680,0
20241202,165600,481590385,2680,2680,2680,2680,0
20241202,165500,481590385,2680,2680,2680,2680,0
20241202,165400,481590385,2680,2680,2680,2680,0
20241202,165300,481590385,2680,2680,2680,2680,0
20241202,165200,481590385,2680,2680,2680,2680,0
20241202,165100,481590385,2680,2680,2680,2680,0
20241202,165000,481590385,2680,2680,2680,2680,0
20241202,164900,481590385,2680,2680,2680,2680,0
20241202,164800,481590385,2680,2680,2680,2680,0
20241202,164700,481590385,2680,2680,2680,2680,0
20241202,164600,481590385,2680,2680,2680,2680,0
20241202,164500,481590385,2680,2680,2680,2680,0
20241202,164400,481590385,2680,2680,2680,2680,0
20241202,164300,481590385,2680,2680,2680,2680,0
20241202,164200,481590385,2680,2680,2680,2680,0
20241202,164100,481590385,2680,2680,2680,2680,0
20241202,164000,481590385,2680,2680,2680,2680,0
20241202,163900,481590385,2680,2680,2680,2680,0
20241202,163800,481590385,2680,2680,2680,2680,11036
20241202,163700,481590385,2680,2680,2680,2680,0
20241202,163600,481590385,2680,2680,2680,2680,0
20241202,163500,481590385,2680,2680,2680,2680,0
20241202,163400,481590385,2680,2680,2680,2680,0
20241202,163300,481590385,2680,2680,2680,2680,0
20241202,163200,481590385,2680,2680,2680,2680,0
20241202,163100,481590385,2680,2680,2680,2680,0
20241202,163000,481590385,2680,2680,2680,2680,0
20241202,162900,481590385,2680,2680,2680,2680,0
20241202,162800,481590385,2680,2680,2680,2680,0
20241202,162700,481590385,2680,2680,2680,2680,0
20241202,162600,481590385,2680,2680,2680,2680,0
20241202,162500,481590385,2680,2680,2680,2680,0
20241202,162400,481590385,2680,2680,2680,2680,0
20241202,162300,481590385,2680,2680,2680,2680,0
20241202,162200,481590385,2680,2680,2680,2680,0
20241202,162100,481590385,2680,2680,2680,2680,0
20241202,162000,481590385,2680,2680,2680,2680,0
20241202,161900,481590385,2680,2680,2680,2680,0
20241202,161800,481590385,2680,2680,2680,2680,0
20241202,161700,481590385,2680,2680,2680,2680,0
20241202,161600,481590385,2680,2680,2680,2680,0
20241202,161500,481590385,2680,2680,2680,2680,0
20241202,161400,481590385,2680,2680,2680,2680,0
20241202,161300,481590385,2680,2680,2680,2680,0
20241202,161200,481590385,2680,2680,2680,2680,0
20241202,161100,481590385,2680,2680,2680,2680,0
20241202,161000,481590385,2680,2680,2680,2680,0
20241202,160900,481590385,2680,2680,2680,2680,0
20241202,160800,481590385,2680,2680,2680,2680,11036
20241202,160700,481590385,2680,2680,2680,2680,0
20241202,160600,481590385,2680,2680,2680,2680,0
20241202,160500,481590385,2680,2680,2680,2680,0
20241202,160400,481590385,2680,2680,2680,2680,0
20241202,160300,481590385,2680,2680,2680,2680,0
20241202,160200,481590385,2680,2680,2680,2680,0
20241202,160100,481590385,2680,2680,2680,2680,0
20241202,160000,481590385,2680,2680,2680,2680,0
20241202,155900,481590385,2680,2680,2680,2680,0
20241202,155800,481590385,2680,2680,2680,2680,0
20241202,155700,481590385,2680,2680,2680,2680,0
20241202,155600,481590385,2680,2680,2680,2680,0
20241202,155500,481590385,2680,2680,2680,2680,0
20241202,155400,481590385,2680,2680,2680,2680,0
20241202,155300,481590385,2680,2680,2680,2680,0
20241202,155200,481590385,2680,2680,2680,2680,0
20241202,155100,481590385,2680,2680,2680,2680,0
20241202,155000,481590385,2680,2680,2680,2680,0
20241202,154900,481590385,2680,2680,2680,2680,0
20241202,154800,481590385,2680,2680,2680,2680,0
20241202,154700,481590385,2680,2680,2680,2680,0
20241202,154600,481590385,2680,2680,2680,2680,0
20241202,154500,481590385,2680,2680,2680,2680,0
20241202,154400,481590385,2680,2680,2680,2680,0
20241202,154300,481590385,2680,2680,2680,2680,0
20241202,154200,481590385,2680,2680,2680,2680,0
20241202,154100,481590385,2680,2680,2680,2680,0
20241202,154000,481590385,2680,2680,2680,2680,0
20241202,153900,481590385,2680,2680,2680,2680,0
20241202,153800,481590385,2680,2680,2680,2680,11036
20241202,153700,481590385,2680,2680,2680,2680,0
20241202,153600,481590385,2680,2680,2680,2680,0
20241202,153500,481590385,2680,2680,2680,2680,0
20241202,153400,481590385,2680,2680,2680,2680,0
20241202,153300,481590385,2680,2680,2680,2680,0
20241202,153200,481590385,2680,2680,2680,2680,0
20241202,153100,481590385,2680,2680,2680,2680,0
20241202,153000,481590385,2680,2680,2680,2680,11036
20241202,152900,452013905,2700,2700,2700,2700,0
20241202,152800,452013905,2700,2700,2700,2700,0
20241202,152700,452013905,2700,2700,2700,2700,0
20241202,152600,452013905,2700,2700,2700,2700,0
20241202,152500,452013905,2700,2700,2700,2700,0
20241202,152400,452013905,2700,2700,2700,2700,0
20241202,152300,452013905,2700,2700,2700,2700,0
20241202,152200,452013905,2700,2700,2700,2700,0
20241202,152100,452013905,2700,2700,2700,2700,0
20241202,152000,452013905,2700,2700,2700,2700,0
20241202,151900,452013905,2700,2705,2705,2700,2171
20241202,151800,446152150,2700,2705,2705,2700,426
20241202,151700,445001090,2705,2715,2715,2705,370
20241202,151600,443999840,2725,2725,2725,2725,0
20241202,151500,443999840,2725,2725,2725,2725,0
20241202,151400,443999840,2725,2725,2725,2725,129
20241202,151300,443648315,2725,2725,2725,2725,100
20241202,151200,443375815,2700,2700,2700,2700,430
20241202,151100,442214815,2705,2705,2705,2705,0
20241202,151000,442214815,2705,2705,2705,2705,0
20241202,150900,442214815,2705,2710,2710,2705,3973
20241202,150800,431467845,2710,2710,2710,2710,1236
20241202,150700,428118285,2710,2710,2710,2710,3
20241202,150600,428110155,2710,2710,2710,2710,10
20241202,150500,428083055,2710,2705,2715,2705,1102
20241202,150400,425095215,2710,2710,2710,2710,0
20241202,150300,425095215,2710,2710,2715,2710,2452
20241202,150200,418448795,2710,2715,2715,2710,2100
20241202,150100,412757295,2710,2710,2710,2710,110
20241202,150000,412459195,2710,2710,2710,2710,20
20241202,145900,412404995,2715,2715,2715,2715,261
20241202,145800,411696380,2710,2710,2710,2710,0
20241202,145700,411696380,2710,2710,2710,2710,189
20241202,145600,411184190,2710,2710,2710,2710,20
20241202,145500,411129990,2715,2715,2715,2715,0
20241202,145400,411129990,2715,2715,2715,2715,0
20241202,145300,411129990,2715,2715,2715,2715,20
20241202,145200,411075690,2730,2710,2730,2710,116
20241202,145100,410759890,2710,2710,2710,2710,0
20241202,145000,410759890,2710,2715,2740,2710,682
20241202,144900,408907865,2705,2705,2705,2705,20
20241202,144800,408853765,2705,2710,2710,2705,45
20241202,144700,408731840,2715,2705,2715,2705,377
20241202,144600,407710445,2715,2715,2715,2715,119
20241202,144500,407387360,2705,2705,2705,2705,20
20241202,144400,407333260,2705,2705,2705,2705,1
20241202,144300,407330555,2705,2705,2705,2705,20
20241202,144200,407276455,2715,2715,2715,2715,11
20241202,144100,407246590,2715,2715,2715,2715,1
20241202,144000,407243875,2705,2705,2705,2705,0
20241202,143900,407243875,2705,2710,2710,2705,20
20241202,143800,407189770,2705,2705,2705,2705,1
20241202,143700,407187065,2710,2710,2710,2710,100
20241202,143600,406916065,2705,2700,2705,2700,2728
20241202,143500,399548355,2700,2715,2715,2700,3176
20241202,143400,390961830,2715,2710,2715,2710,1130
20241202,143300,387898880,2715,2720,2720,2715,1300
20241202,143200,384366295,2720,2720,2720,2720,0
20241202,143100,384366295,2720,2720,2720,2720,398
20241202,143000,383283735,2720,2720,2720,2720,0
20241202,142900,383283735,2720,2720,2720,2720,40
20241202,142800,383174935,2720,2720,2720,2720,23
20241202,142700,383112375,2730,2730,2730,2730,1
20241202,142600,383109645,2720,2720,2720,2720,102
20241202,142500,382832205,2720,2720,2720,2720,0
20241202,142400,382832205,2720,2720,2720,2720,20
20241202,142300,382777805,2720,2720,2720,2720,0
20241202,142200,382777805,2720,2720,2720,2720,0
20241202,142100,382777805,2720,2725,2725,2720,20
20241202,142000,382723400,2725,2725,2725,2725,0
20241202,141900,382723400,2725,2725,2725,2725,10
20241202,141800,382696150,2725,2725,2725,2725,20
20241202,141700,382641650,2730,2730,2730,2730,0
20241202,141600,382641650,2730,2725,2730,2725,20
20241202,141500,382587145,2730,2720,2730,2720,2
20241202,141400,382581695,2720,2740,2740,2720,14
20241202,141300,382543395,2740,2740,2740,2740,1
20241202,141200,382540655,2720,2720,2720,2720,20
20241202,141100,382486255,2740,2740,2740,2740,0
20241202,141000,382486255,2740,2740,2740,2740,0
20241202,140900,382486255,2740,2740,2740,2740,0
20241202,140800,382486255,2740,2740,2740,2740,1
20241202,140700,382483515,2740,2725,2740,2725,1087
20241202,140600,379521425,2725,2725,2725,2725,40
20241202,140500,379412425,2725,2725,2725,2725,0
20241202,140400,379412425,2725,2725,2725,2725,20
20241202,140300,379357925,2730,2730,2730,2730,0
20241202,140200,379357925,2730,2730,2730,2730,0
20241202,140100,379357925,2730,2730,2730,2730,0
20241202,140000,379357925,2730,2730,2730,2730,674
20241202,135900,377517905,2730,2730,2730,2730,1
20241202,135800,377515175,2730,2730,2730,2730,0
20241202,135700,377515175,2730,2730,2730,2730,170
20241202,135600,377051075,2730,2730,2730,2730,0
20241202,135500,377051075,2730,2730,2730,2730,0
20241202,135400,377051075,2730,2730,2730,2730,20
20241202,135300,376996475,2725,2725,2725,2725,1
20241202,135200,376993750,2745,2745,2745,2745,80
20241202,135100,376774150,2725,2725,2725,2725,0
20241202,135000,376774150,2725,2725,2725,2725,0
20241202,134900,376774150,2725,2730,2730,2725,20
20241202,134800,376719630,2725,2730,2730,2725,560
20241202,134700,375191520,2750,2735,2750,2735,300
20241202,134600,374367155,2745,2745,2745,2745,1
20241202,134500,374364410,2740,2740,2740,2740,10
20241202,134400,374337010,2735,2745,2745,2735,1021
20241202,134300,371544440,2740,2740,2740,2740,0
20241202,134200,371544440,2740,2740,2740,2740,20
20241202,134100,371489640,2740,2740,2740,2740,0
20241202,134000,371489640,2740,2740,2740,2740,2
20241202,133900,371484160,2740,2740,2740,2740,20
20241202,133800,371429360,2745,2745,2745,2745,7
20241202,133700,371410145,2745,2745,2745,2745,85
20241202,133600,371176820,2735,2735,2735,2735,0
20241202,133500,371176820,2735,2735,2735,2735,119
20241202,133400,370851355,2735,2735,2735,2735,0
20241202,133300,370851355,2735,2740,2740,2735,514
20241202,133200,369443000,2740,2725,2740,2725,1421
20241202,133100,365556760,2725,2725,2725,2725,203
20241202,133000,365003585,2725,2725,2725,2725,0
20241202,132900,365003585,2725,2725,2725,2725,0
20241202,132800,365003585,2725,2725,2725,2725,55
20241202,132700,364853710,2730,2730,2730,2730,66
20241202,132600,364673530,2725,2725,2725,2725,100
20241202,132500,364401030,2725,2725,2725,2725,20
20241202,132400,364346530,2730,2730,2730,2730,0
20241202,132300,364346530,2730,2725,2730,2725,88
20241202,132200,364106490,2725,2725,2725,2725,803
20241202,132100,361918315,2725,2725,2725,2725,0
20241202,132000,361918315,2725,2725,2725,2725,0
20241202,131900,361918315,2725,2725,2725,2725,0
20241202,131800,361918315,2725,2720,2725,2720,270
20241202,131700,361183665,2720,2720,2720,2720,0
20241202,131600,361183665,2720,2720,2720,2720,6
20241202,131500,361167345,2715,2715,2715,2715,0
20241202,131400,361167345,2715,2720,2720,2715,20
20241202,131300,361113035,2715,2715,2715,2715,500
20241202,131200,359755535,2715,2715,2715,2715,50
20241202,131100,359619785,2715,2715,2715,2715,20
20241202,131000,359565485,2720,2720,2720,2720,0
20241202,130900,359565485,2720,2720,2720,2720,0
20241202,130800,359565485,2720,2720,2720,2720,132
20241202,130700,359206445,2720,2720,2720,2720,30
20241202,130600,359124845,2720,2720,2720,2720,0
20241202,130500,359124845,2720,2720,2720,2720,0
20241202,130400,359124845,2720,2720,2720,2720,20
20241202,130300,359070445,2725,2725,2725,2725,200
20241202,130200,358525445,2720,2720,2720,2720,30
20241202,130100,358443845,2720,2720,2720,2720,0
20241202,130000,358443845,2720,2720,2720,2720,26
20241202,125900,358373125,2720,2720,2720,2720,0
20241202,125800,358373125,2720,2720,2720,2720,0
20241202,125700,358373125,2720,2720,2720,2720,20
20241202,125600,358318725,2725,2725,2725,2725,0
20241202,125500,358318725,2725,2715,2725,2715,142
20241202,125400,357932695,2715,2715,2715,2715,0
20241202,125300,357932695,2715,2720,2720,2715,20
20241202,125200,357878390,2715,2715,2715,2715,0
20241202,125100,357878390,2715,2715,2715,2715,0
20241202,125000,357878390,2715,2715,2715,2715,100
20241202,124900,357606890,2715,2715,2715,2715,851
20241202,124800,355296425,2725,2720,2725,2720,5397
20241202,124700,340592180,2725,2720,2725,2720,57
20241202,124600,340437110,2720,2720,2720,2720,20
20241202,124500,340382710,2720,2720,2720,2720,0
20241202,124400,340382710,2720,2720,2720,2720,0
20241202,124300,340382710,2720,2725,2725,2720,708
20241202,124200,338455190,2730,2730,2730,2730,0
20241202,124100,338455190,2730,2725,2730,2725,101
20241202,124000,338179960,2725,2725,2725,2725,0
20241202,123900,338179960,2725,2725,2725,2725,20
20241202,123800,338125460,2725,2725,2725,2725,50
20241202,123700,337989210,2725,2725,2725,2725,138
20241202,123600,337613160,2725,2725,2725,2725,20
20241202,123500,337558660,2730,2730,2730,2730,1
20241202,123400,337555930,2725,2725,2725,2725,0
20241202,123300,337555930,2725,2725,2725,2725,0
20241202,123200,337555930,2725,2725,2725,2725,71
20241202,123100,337362455,2725,2725,2725,2725,1
20241202,123000,337359730,2725,2725,2725,2725,0
20241202,122900,337359730,2725,2725,2725,2725,0
20241202,122800,337359730,2725,2725,2725,2725,20
20241202,122700,337305230,2725,2725,2725,2725,0
20241202,122600,337305230,2725,2725,2725,2725,0
20241202,122500,337305230,2725,2725,2725,2725,20
20241202,122400,337250730,2725,2730,2730,2725,1697
20241202,122300,332625845,2730,2730,2730,2730,0
20241202,122200,332625845,2730,2730,2730,2730,170
20241202,122100,332161745,2730,2730,2730,2730,20
20241202,122000,332107145,2730,2730,2730,2730,650
20241202,121900,330332645,2730,2735,2735,2730,500
20241202,121800,328966980,2735,2735,2735,2735,20
20241202,121700,328912280,2730,2730,2730,2730,11
20241202,121600,328882250,2740,2740,2740,2740,1
20241202,121500,328879510,2730,2730,2730,2730,0
20241202,121400,328879510,2730,2730,2730,2730,20
20241202,121300,328824910,2725,2725,2725,2725,141
20241202,121200,328440685,2725,2725,2725,2725,0
20241202,121100,328440685,2725,2725,2725,2725,20
20241202,121000,328386185,2730,2730,2730,2730,150
20241202,120900,327976685,2725,2725,2725,2725,1600
20241202,120800,323616685,2745,2745,2745,2745,1
20241202,120700,323613940,2730,2730,2730,2730,20
20241202,120600,323559340,2730,2730,2730,2730,1000
20241202,120500,320829340,2730,2730,2730,2730,14
20241202,120400,320791120,2735,2740,2740,2735,6
20241202,120300,320774690,2740,2740,2740,2740,0
20241202,120200,320774690,2740,2740,2740,2740,0
20241202,120100,320774690,2740,2740,2740,2740,2122
20241202,120000,314960410,2740,2740,2740,2740,20
20241202,115900,314905610,2740,2740,2740,2740,0
20241202,115800,314905610,2740,2740,2740,2740,0
20241202,115700,314905610,2740,2740,2740,2740,20
20241202,115600,314850810,2740,2740,2740,2740,0
20241202,115500,314850810,2740,2740,2740,2740,0
20241202,115400,314850810,2740,2740,2750,2740,28
20241202,115300,314774040,2740,2740,2740,2740,585
20241202,115200,313171140,2745,2745,2745,2745,0
20241202,115100,313171140,2745,2745,2745,2745,0
20241202,115000,313171140,2745,2745,2745,2745,1338
20241202,114900,309498330,2745,2745,2745,2745,0
20241202,114800,309498330,2745,2745,2745,2745,0
20241202,114700,309498330,2745,2750,2750,2745,40
20241202,114600,309388335,2745,2745,2745,2745,161
20241202,114500,308946390,2750,2750,2750,2750,0
20241202,114400,308946390,2750,2750,2750,2750,0
20241202,114300,308946390,2750,2725,2750,2725,117
20241202,114200,308626100,2725,2725,2725,2725,20
20241202,114100,308571600,2725,2725,2725,2725,0
20241202,114000,308571600,2725,2730,2730,2725,1100
20241202,113900,305573095,2750,2750,2750,2750,0
20241202,113800,305573095,2750,2750,2750,2750,0
20241202,113700,305573095,2750,2735,2750,2735,22
20241202,113600,305512900,2745,2745,2745,2745,0
20241202,113500,305512900,2745,2745,2745,2745,0
20241202,113400,305512900,2745,2745,2745,2745,300
20241202,113300,304689400,2745,2740,2745,2740,500
20241202,113200,303317000,2745,2745,2745,2745,0
20241202,113100,303317000,2745,2730,2745,2730,1009
20241202,113000,300562415,2730,2730,2730,2730,22
20241202,112900,300502355,2745,2745,2745,2745,0
20241202,112800,300502355,2745,2745,2745,2745,1
20241202,112700,300499610,2730,2730,2730,2730,0
20241202,112600,300499610,2730,2730,2730,2730,20
20241202,112500,300445010,2740,2740,2740,2740,0
20241202,112400,300445010,2740,2740,2740,2740,0
20241202,112300,300445010,2740,2740,2740,2740,0
20241202,112200,300445010,2740,2740,2740,2740,902
20241202,112100,297973530,2740,2740,2740,2740,744
20241202,112000,295934970,2740,2740,2740,2740,299
20241202,111900,295115710,2740,2740,2740,2740,200
20241202,111800,294567710,2745,2745,2745,2745,0
20241202,111700,294567710,2745,2745,2745,2745,0
20241202,111600,294567710,2745,2745,2745,2745,0
20241202,111500,294567710,2745,2745,2745,2745,437
20241202,111400,293368145,2745,2745,2745,2745,0
20241202,111300,293368145,2745,2725,2745,2725,69
20241202,111200,293179270,2735,2740,2740,2735,10
20241202,111100,293151875,2750,2750,2750,2750,0
20241202,111000,293151875,2750,2750,2750,2750,1
20241202,110900,293149125,2725,2725,2725,2725,0
20241202,110800,293149125,2725,2725,2725,2725,0
20241202,110700,293149125,2725,2725,2725,2725,632
20241202,110600,291426925,2710,2710,2710,2710,0
20241202,110500,291426925,2710,2730,2730,2710,2475
20241202,110400,284693940,2735,2735,2735,2735,20
20241202,110300,284639240,2735,2735,2735,2735,0
20241202,110200,284639240,2735,2735,2735,2735,20
20241202,110100,284584540,2745,2745,2745,2745,0
20241202,110000,284584540,2745,2745,2745,2745,0
20241202,105900,284584540,2745,2745,2745,2745,200
20241202,105800,284035540,2745,2745,2745,2745,0
20241202,105700,284035540,2745,2745,2745,2745,31
20241202,105600,283950445,2745,2745,2745,2745,1569
20241202,105500,279643540,2730,2730,2730,2730,52
20241202,105400,279501580,2725,2725,2725,2725,20
20241202,105300,279447080,2730,2730,2730,2730,193
20241202,105200,278920190,2730,2730,2730,2730,0
20241202,105100,278920190,2730,2730,2730,2730,20
20241202,105000,278865590,2745,2745,2745,2745,0
20241202,104900,278865590,2745,2745,2745,2745,5
20241202,104800,278851865,2730,2730,2730,2730,0
20241202,104700,278851865,2730,2730,2730,2730,0
20241202,104600,278851865,2730,2730,2730,2730,20
20241202,104500,278797265,2730,2730,2730,2730,0
20241202,104400,278797265,2730,2730,2730,2730,20
20241202,104300,278742665,2750,2750,2750,2750,2
20241202,104200,278737165,2730,2730,2730,2730,20
20241202,104100,278682565,2750,2750,2750,2750,0
20241202,104000,278682565,2750,2750,2750,2750,2003
20241202,103900,273174315,2765,2745,2765,2745,293
20241202,103800,272367845,2745,2745,2745,2745,19
20241202,103700,272315690,2745,2730,2745,2730,76
20241202,103600,272107460,2735,2735,2735,2735,1272
20241202,103500,268628540,2735,2730,2735,2730,7803
20241202,103400,247326165,2730,2730,2730,2730,150
20241202,103300,246916665,2720,2715,2720,2715,497
20241202,103200,245564925,2715,2715,2715,2715,0
20241202,103100,245564925,2715,2715,2715,2715,0
20241202,103000,245564925,2715,2700,2715,2695,3983
20241202,102900,234802820,2705,2705,2705,2705,1204
20241202,102800,231546000,2700,2700,2700,2700,0
20241202,102700,231546000,2700,2700,2710,2700,5490
20241202,102600,216702760,2715,2700,2715,2700,205
20241202,102500,216148710,2705,2715,2715,2705,3497
20241202,102400,206688790,2715,2710,2715,2710,10
20241202,102300,206661675,2705,2715,2715,2705,263
20241202,102200,205949970,2715,2725,2725,2715,56
20241202,102100,205797610,2725,2715,2725,2710,2333
20241202,102000,199475110,2730,2715,2730,2710,501
20241202,101900,198116930,2730,2710,2730,2710,115
20241202,101800,197804035,2715,2715,2715,2715,719
20241202,101700,195851950,2715,2715,2715,2715,4332
20241202,101600,184090570,2715,2715,2715,2715,20
20241202,101500,184036270,2720,2720,2720,2720,326
20241202,101400,183149550,2730,2730,2730,2730,0
20241202,101300,183149550,2730,2730,2730,2730,0
20241202,101200,183149550,2730,2720,2730,2720,191
20241202,101100,182628720,2730,2730,2730,2730,1
20241202,101000,182625990,2715,2720,2720,2715,5186
20241202,100900,168534645,2725,2725,2725,2725,200
20241202,100800,167989645,2720,2725,2725,2720,1293
20241202,100700,164469795,2730,2730,2730,2730,0
20241202,100600,164469795,2730,2730,2730,2730,3
20241202,100500,164461605,2730,2725,2730,2725,25
20241202,100400,164393455,2730,2730,2730,2730,0
20241202,100300,164393455,2730,2730,2730,2730,878
20241202,100200,161996515,2730,2730,2730,2730,230
20241202,100100,161368615,2730,2730,2730,2730,21
20241202,100000,161311285,2735,2735,2735,2735,900
20241202,095900,158849785,2730,2735,2735,2730,190
20241202,095800,158331070,2745,2745,2745,2745,0
20241202,095700,158331070,2745,2745,2745,2730,327
20241202,095600,157435345,2740,2745,2745,2740,8
20241202,095500,157413400,2735,2735,2735,2735,20
20241202,095400,157358700,2745,2745,2745,2745,0
20241202,095300,157358700,2745,2740,2745,2740,145
20241202,095200,156961390,2725,2735,2745,2725,693
20241202,095100,155068075,2725,2735,2735,2720,22
20241202,095000,155008105,2735,2725,2735,2720,994
20241202,094900,152303335,2725,2720,2725,2720,272
20241202,094800,151563485,2720,2745,2745,2720,5003
20241202,094700,137943715,2725,2730,2730,2725,514
20241202,094600,136542790,2730,2735,2735,2730,4518
20241202,094500,124204115,2735,2735,2735,2735,15
20241202,094400,124163090,2735,2735,2735,2735,5
20241202,094300,124149415,2745,2735,2745,2730,1234
20241202,094200,120776280,2750,2740,2750,2735,155
20241202,094100,120352140,2750,2735,2750,2735,179
20241202,094000,119862560,2735,2745,2745,2735,5629
20241202,093900,104450455,2750,2750,2750,2750,601
20241202,093800,102797705,2750,2750,2750,2750,97
20241202,093700,102530955,2745,2750,2750,2745,164
20241202,093600,102080770,2750,2745,2750,2745,1647
20241202,093500,97559740,2750,2745,2750,2745,153
20241202,093400,97139740,2740,2745,2745,2740,318
20241202,093300,96268370,2745,2750,2750,2745,158
20241202,093200,95834655,2745,2745,2745,2745,106
20241202,093100,95543685,2745,2745,2745,2745,81
20241202,093000,95321340,2740,2750,2750,2740,45
20241202,092900,95197865,2755,2755,2755,2755,10
20241202,092800,95170315,2760,2760,2760,2760,979
20241202,092700,92468275,2760,2775,2780,2760,301
20241202,092600,91632845,2775,2760,2775,2760,21
20241202,092500,91574870,2760,2760,2760,2760,0
20241202,092400,91574870,2760,2760,2760,2760,19
20241202,092300,91522430,2775,2775,2775,2775,1
20241202,092200,91519655,2780,2780,2780,2780,300
20241202,092100,90685655,2780,2770,2780,2740,2418
20241202,092000,84009340,2780,2780,2785,2780,427
20241202,091900,82822275,2770,2785,2785,2770,1462
20241202,091800,78752075,2785,2775,2785,2775,394
20241202,091700,77658665,2770,2770,2770,2770,90
20241202,091600,77409365,2775,2775,2785,2775,3193
20241202,091500,68530790,2780,2790,2790,2780,315
20241202,091400,67654770,2785,2785,2785,2780,2543
20241202,091300,60575015,2785,2785,2785,2785,1418
20241202,091200,56625885,2785,2760,2785,2760,3166
20241202,091100,47855970,2760,2745,2760,2735,1292
20241202,091000,44317465,2735,2735,2735,2735,0
20241202,090900,44317465,2735,2765,2765,2725,1367
20241202,090800,40571030,2780,2780,2780,2780,0
20241202,090700,40571030,2780,2770,2780,2770,373
20241202,090600,39534420,2770,2775,2780,2770,1155
20241202,090500,36334990,2770,2770,2770,2770,144
20241202,090400,35936110,2770,2780,2780,2770,1486
20241202,090300,31809900,2770,2770,2780,2765,698
20241202,090200,29875780,2770,2770,2770,2770,874
20241202,090100,27454800,2790,2795,2795,2790,110
20241202,090000,27147850,2795,2765,2795,2765,9713