stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191400,8552133595,2515,2515,2515,2515,28351
20241202,191300,8552133595,2515,2515,2515,2515,0
20241202,191200,8552133595,2515,2515,2515,2515,0
20241202,191100,8552133595,2515,2515,2515,2515,0
20241202,191000,8552133595,2515,2515,2515,2515,0
20241202,190900,8552133595,2515,2515,2515,2515,0
20241202,190800,8552133595,2515,2515,2515,2515,0
20241202,190700,8552133595,2515,2515,2515,2515,0
20241202,190600,8552133595,2515,2515,2515,2515,0
20241202,190500,8552133595,2515,2515,2515,2515,0
20241202,190400,8552133595,2515,2515,2515,2515,0
20241202,190300,8552133595,2515,2515,2515,2515,0
20241202,190200,8552133595,2515,2515,2515,2515,0
20241202,190100,8552133595,2515,2515,2515,2515,0
20241202,190000,8552133595,2515,2515,2515,2515,0
20241202,185900,8552133595,2515,2515,2515,2515,0
20241202,185800,8552133595,2515,2515,2515,2515,0
20241202,185700,8552133595,2515,2515,2515,2515,0
20241202,185600,8552133595,2515,2515,2515,2515,0
20241202,185500,8552133595,2515,2515,2515,2515,0
20241202,185400,8552133595,2515,2515,2515,2515,0
20241202,185300,8552133595,2515,2515,2515,2515,0
20241202,185200,8552133595,2515,2515,2515,2515,0
20241202,185100,8552133595,2515,2515,2515,2515,0
20241202,185000,8552133595,2515,2515,2515,2515,0
20241202,184900,8552133595,2515,2515,2515,2515,0
20241202,184800,8552133595,2515,2515,2515,2515,0
20241202,184700,8552133595,2515,2515,2515,2515,0
20241202,184600,8552133595,2515,2515,2515,2515,0
20241202,184500,8552133595,2515,2515,2515,2515,0
20241202,184400,8552133595,2515,2515,2515,2515,28351
20241202,184300,8552133595,2515,2515,2515,2515,0
20241202,184200,8552133595,2515,2515,2515,2515,0
20241202,184100,8552133595,2515,2515,2515,2515,0
20241202,184000,8552133595,2515,2515,2515,2515,0
20241202,183900,8552133595,2515,2515,2515,2515,0
20241202,183800,8552133595,2515,2515,2515,2515,0
20241202,183700,8552133595,2515,2515,2515,2515,0
20241202,183600,8552133595,2515,2515,2515,2515,0
20241202,183500,8552133595,2515,2515,2515,2515,0
20241202,183400,8552133595,2515,2515,2515,2515,0
20241202,183300,8552133595,2515,2515,2515,2515,0
20241202,183200,8552133595,2515,2515,2515,2515,0
20241202,183100,8552133595,2515,2515,2515,2515,0
20241202,183000,8552133595,2515,2515,2515,2515,0
20241202,182900,8552133595,2515,2515,2515,2515,0
20241202,182800,8552133595,2515,2515,2515,2515,0
20241202,182700,8552133595,2515,2515,2515,2515,0
20241202,182600,8552133595,2515,2515,2515,2515,0
20241202,182500,8552133595,2515,2515,2515,2515,0
20241202,182400,8552133595,2515,2515,2515,2515,0
20241202,182300,8552133595,2515,2515,2515,2515,0
20241202,182200,8552133595,2515,2515,2515,2515,0
20241202,182100,8552133595,2515,2515,2515,2515,0
20241202,182000,8552133595,2515,2515,2515,2515,0
20241202,181900,8552133595,2515,2515,2515,2515,0
20241202,181800,8552133595,2515,2515,2515,2515,0
20241202,181700,8552133595,2515,2515,2515,2515,0
20241202,181600,8552133595,2515,2515,2515,2515,0
20241202,181500,8552133595,2515,2515,2515,2515,0
20241202,181400,8552133595,2515,2515,2515,2515,28351
20241202,181300,8552133595,2515,2515,2515,2515,0
20241202,181200,8552133595,2515,2515,2515,2515,0
20241202,181100,8552133595,2515,2515,2515,2515,0
20241202,181000,8552133595,2515,2515,2515,2515,0
20241202,180900,8552133595,2515,2515,2515,2515,0
20241202,180800,8552133595,2515,2515,2515,2515,0
20241202,180700,8552133595,2515,2515,2515,2515,0
20241202,180600,8552133595,2515,2515,2515,2515,0
20241202,180500,8552133595,2515,2515,2515,2515,0
20241202,180400,8552133595,2515,2515,2515,2515,0
20241202,180300,8552133595,2515,2515,2515,2515,0
20241202,180200,8552133595,2515,2515,2515,2515,0
20241202,180100,8552133595,2515,2515,2515,2515,0
20241202,180000,8552133595,2515,2515,2515,2515,0
20241202,175900,8552133595,2515,2515,2515,2515,0
20241202,175800,8552133595,2515,2515,2515,2515,0
20241202,175700,8552133595,2515,2515,2515,2515,0
20241202,175600,8552133595,2515,2515,2515,2515,0
20241202,175500,8552133595,2515,2515,2515,2515,0
20241202,175400,8552133595,2515,2515,2515,2515,0
20241202,175300,8552133595,2515,2515,2515,2515,0
20241202,175200,8552133595,2515,2515,2515,2515,0
20241202,175100,8552133595,2515,2515,2515,2515,0
20241202,175000,8552133595,2515,2515,2515,2515,0
20241202,174900,8552133595,2515,2515,2515,2515,0
20241202,174800,8552133595,2515,2515,2515,2515,0
20241202,174700,8552133595,2515,2515,2515,2515,0
20241202,174600,8552133595,2515,2515,2515,2515,0
20241202,174500,8552133595,2515,2515,2515,2515,0
20241202,174400,8552133595,2515,2515,2515,2515,28351
20241202,174300,8552133595,2515,2515,2515,2515,0
20241202,174200,8552133595,2515,2515,2515,2515,0
20241202,174100,8552133595,2515,2515,2515,2515,0
20241202,174000,8552133595,2515,2515,2515,2515,0
20241202,173900,8552133595,2515,2515,2515,2515,0
20241202,173800,8552133595,2515,2515,2515,2515,0
20241202,173700,8552133595,2515,2515,2515,2515,0
20241202,173600,8552133595,2515,2515,2515,2515,0
20241202,173500,8552133595,2515,2515,2515,2515,0
20241202,173400,8552133595,2515,2515,2515,2515,0
20241202,173300,8552133595,2515,2515,2515,2515,0
20241202,173200,8552133595,2515,2515,2515,2515,0
20241202,173100,8552133595,2515,2515,2515,2515,0
20241202,173000,8552133595,2515,2515,2515,2515,0
20241202,172900,8552133595,2515,2515,2515,2515,0
20241202,172800,8552133595,2515,2515,2515,2515,0
20241202,172700,8552133595,2515,2515,2515,2515,0
20241202,172600,8552133595,2515,2515,2515,2515,0
20241202,172500,8552133595,2515,2515,2515,2515,0
20241202,172400,8552133595,2515,2515,2515,2515,0
20241202,172300,8552133595,2515,2515,2515,2515,0
20241202,172200,8552133595,2515,2515,2515,2515,0
20241202,172100,8552133595,2515,2515,2515,2515,0
20241202,172000,8552133595,2515,2515,2515,2515,0
20241202,171900,8552133595,2515,2515,2515,2515,0
20241202,171800,8552133595,2515,2515,2515,2515,0
20241202,171700,8552133595,2515,2515,2515,2515,0
20241202,171600,8552133595,2515,2515,2515,2515,0
20241202,171500,8552133595,2515,2515,2515,2515,0
20241202,171400,8552133595,2515,2515,2515,2515,28351
20241202,171300,8552133595,2515,2515,2515,2515,0
20241202,171200,8552133595,2515,2515,2515,2515,0
20241202,171100,8552133595,2515,2515,2515,2515,0
20241202,171000,8552133595,2515,2515,2515,2515,0
20241202,170900,8552133595,2515,2515,2515,2515,0
20241202,170800,8552133595,2515,2515,2515,2515,0
20241202,170700,8552133595,2515,2515,2515,2515,0
20241202,170600,8552133595,2515,2515,2515,2515,0
20241202,170500,8552133595,2515,2515,2515,2515,0
20241202,170400,8552133595,2515,2515,2515,2515,0
20241202,170300,8552133595,2515,2515,2515,2515,0
20241202,170200,8552133595,2515,2515,2515,2515,0
20241202,170100,8552133595,2515,2515,2515,2515,0
20241202,170000,8552133595,2515,2515,2515,2515,0
20241202,165900,8552133595,2515,2515,2515,2515,0
20241202,165800,8552133595,2515,2515,2515,2515,0
20241202,165700,8552133595,2515,2515,2515,2515,0
20241202,165600,8552133595,2515,2515,2515,2515,0
20241202,165500,8552133595,2515,2515,2515,2515,0
20241202,165400,8552133595,2515,2515,2515,2515,0
20241202,165300,8552133595,2515,2515,2515,2515,0
20241202,165200,8552133595,2515,2515,2515,2515,0
20241202,165100,8552133595,2515,2515,2515,2515,0
20241202,165000,8552133595,2515,2515,2515,2515,0
20241202,164900,8552133595,2515,2515,2515,2515,0
20241202,164800,8552133595,2515,2515,2515,2515,0
20241202,164700,8552133595,2515,2515,2515,2515,0
20241202,164600,8552133595,2515,2515,2515,2515,0
20241202,164500,8552133595,2515,2515,2515,2515,0
20241202,164400,8552133595,2515,2515,2515,2515,28351
20241202,164300,8552133595,2515,2515,2515,2515,0
20241202,164200,8552133595,2515,2515,2515,2515,0
20241202,164100,8552133595,2515,2515,2515,2515,0
20241202,164000,8552133595,2515,2515,2515,2515,0
20241202,163900,8552133595,2515,2515,2515,2515,0
20241202,163800,8552133595,2515,2515,2515,2515,0
20241202,163700,8552133595,2515,2515,2515,2515,0
20241202,163600,8552133595,2515,2515,2515,2515,0
20241202,163500,8552133595,2515,2515,2515,2515,0
20241202,163400,8552133595,2515,2515,2515,2515,0
20241202,163300,8552133595,2515,2515,2515,2515,0
20241202,163200,8552133595,2515,2515,2515,2515,0
20241202,163100,8552133595,2515,2515,2515,2515,0
20241202,163000,8552133595,2515,2515,2515,2515,0
20241202,162900,8552133595,2515,2515,2515,2515,0
20241202,162800,8552133595,2515,2515,2515,2515,0
20241202,162700,8552133595,2515,2515,2515,2515,0
20241202,162600,8552133595,2515,2515,2515,2515,0
20241202,162500,8552133595,2515,2515,2515,2515,0
20241202,162400,8552133595,2515,2515,2515,2515,0
20241202,162300,8552133595,2515,2515,2515,2515,0
20241202,162200,8552133595,2515,2515,2515,2515,0
20241202,162100,8552133595,2515,2515,2515,2515,0
20241202,162000,8552133595,2515,2515,2515,2515,0
20241202,161900,8552133595,2515,2515,2515,2515,0
20241202,161800,8552133595,2515,2515,2515,2515,0
20241202,161700,8552133595,2515,2515,2515,2515,0
20241202,161600,8552133595,2515,2515,2515,2515,0
20241202,161500,8552133595,2515,2515,2515,2515,0
20241202,161400,8552133595,2515,2515,2515,2515,28351
20241202,161300,8552133595,2515,2515,2515,2515,0
20241202,161200,8552133595,2515,2515,2515,2515,0
20241202,161100,8552133595,2515,2515,2515,2515,0
20241202,161000,8552133595,2515,2515,2515,2515,0
20241202,160900,8552133595,2515,2515,2515,2515,0
20241202,160800,8552133595,2515,2515,2515,2515,0
20241202,160700,8552133595,2515,2515,2515,2515,0
20241202,160600,8552133595,2515,2515,2515,2515,0
20241202,160500,8552133595,2515,2515,2515,2515,0
20241202,160400,8552133595,2515,2515,2515,2515,0
20241202,160300,8552133595,2515,2515,2515,2515,0
20241202,160200,8552133595,2515,2515,2515,2515,0
20241202,160100,8552133595,2515,2515,2515,2515,0
20241202,160000,8552133595,2515,2515,2515,2515,0
20241202,155900,8552133595,2515,2515,2515,2515,0
20241202,155800,8552133595,2515,2515,2515,2515,0
20241202,155700,8552133595,2515,2515,2515,2515,0
20241202,155600,8552133595,2515,2515,2515,2515,0
20241202,155500,8552133595,2515,2515,2515,2515,0
20241202,155400,8552133595,2515,2515,2515,2515,0
20241202,155300,8552133595,2515,2515,2515,2515,0
20241202,155200,8552133595,2515,2515,2515,2515,0
20241202,155100,8552133595,2515,2515,2515,2515,0
20241202,155000,8552133595,2515,2515,2515,2515,0
20241202,154900,8552133595,2515,2515,2515,2515,0
20241202,154800,8552133595,2515,2515,2515,2515,0
20241202,154700,8552133595,2515,2515,2515,2515,0
20241202,154600,8552133595,2515,2515,2515,2515,0
20241202,154500,8552133595,2515,2515,2515,2515,0
20241202,154400,8552133595,2515,2515,2515,2515,28351
20241202,154300,8552133595,2515,2515,2515,2515,0
20241202,154200,8552133595,2515,2515,2515,2515,0
20241202,154100,8552133595,2515,2515,2515,2515,0
20241202,154000,8552133595,2515,2515,2515,2515,0
20241202,153900,8552133595,2515,2515,2515,2515,0
20241202,153800,8552133595,2515,2515,2515,2515,0
20241202,153700,8552133595,2515,2515,2515,2515,0
20241202,153600,8552133595,2515,2515,2515,2515,0
20241202,153500,8552133595,2515,2515,2515,2515,0
20241202,153400,8552133595,2515,2515,2515,2515,0
20241202,153300,8552133595,2515,2515,2515,2515,0
20241202,153200,8552133595,2515,2515,2515,2515,0
20241202,153100,8552133595,2515,2515,2515,2515,0
20241202,153000,8552133595,2515,2515,2515,2515,28351
20241202,152900,8480830830,2515,2515,2515,2515,0
20241202,152800,8480830830,2515,2515,2515,2515,0
20241202,152700,8480830830,2515,2515,2515,2515,0
20241202,152600,8480830830,2515,2515,2515,2515,0
20241202,152500,8480830830,2515,2515,2515,2515,0
20241202,152400,8480830830,2515,2515,2515,2515,0
20241202,152300,8480830830,2515,2515,2515,2515,0
20241202,152200,8480830830,2515,2515,2515,2515,0
20241202,152100,8480830830,2515,2515,2515,2515,0
20241202,152000,8480830830,2515,2515,2515,2515,0
20241202,151900,8480830830,2515,2505,2515,2495,13478
20241202,151800,8447130975,2505,2505,2505,2500,1316
20241202,151700,8443836410,2505,2500,2505,2500,1238
20241202,151600,8440739465,2505,2500,2505,2500,60
20241202,151500,8440589205,2505,2500,2505,2495,4182
20241202,151400,8430139325,2505,2505,2505,2500,198
20241202,151300,8429644265,2505,2510,2510,2495,4587
20241202,151200,8418174900,2510,2505,2510,2500,1893
20241202,151100,8413435375,2505,2510,2510,2500,580
20241202,151000,8411982360,2510,2500,2510,2495,2868
20241202,150900,8404798840,2495,2500,2500,2495,586
20241202,150800,8403335940,2500,2505,2505,2495,2304
20241202,150700,8397579145,2505,2495,2505,2495,2303
20241202,150600,8391829445,2500,2500,2505,2495,9830
20241202,150500,8367261200,2505,2505,2505,2505,211
20241202,150400,8366732645,2510,2510,2515,2505,5116
20241202,150300,8353907585,2515,2515,2515,2515,17
20241202,150200,8353864830,2510,2520,2520,2500,24575
20241202,150100,8292303320,2525,2525,2525,2525,21
20241202,150000,8292250295,2530,2525,2530,2520,1818
20241202,145900,8287661185,2525,2530,2530,2520,1948
20241202,145800,8282745635,2530,2530,2530,2525,662
20241202,145700,8281073875,2530,2525,2530,2520,499
20241202,145600,8279815805,2530,2530,2530,2530,10
20241202,145500,8279790505,2530,2530,2530,2520,1829
20241202,145400,8275173235,2530,2530,2530,2525,222
20241202,145300,8274612645,2530,2530,2535,2520,1987
20241202,145200,8269589275,2525,2525,2530,2520,1018
20241202,145100,8267019320,2530,2530,2535,2530,3959
20241202,145000,8257003035,2530,2525,2530,2520,1769
20241202,144900,8252534255,2505,2525,2525,2505,6003
20241202,144800,8237469405,2525,2515,2525,2510,3631
20241202,144700,8228346740,2525,2520,2525,2515,4624
20241202,144600,8216705325,2525,2525,2525,2515,3254
20241202,144500,8208512320,2525,2520,2525,2520,23
20241202,144400,8208454295,2530,2535,2535,2520,2752
20241202,144300,8201506125,2535,2535,2535,2535,0
20241202,144200,8201506125,2535,2530,2535,2530,17
20241202,144100,8201463105,2530,2530,2530,2530,1
20241202,144000,8201460575,2530,2525,2530,2525,3315
20241202,143900,8193090125,2525,2530,2530,2515,40965
20241202,143800,8089911325,2540,2540,2540,2530,2051
20241202,143700,8084716465,2540,2535,2540,2535,1501
20241202,143600,8080911425,2540,2540,2540,2535,133
20241202,143500,8080574240,2540,2535,2540,2535,3122
20241202,143400,8072659210,2540,2540,2540,2540,5
20241202,143300,8072646510,2535,2535,2545,2535,1478
20241202,143200,8068899315,2545,2540,2545,2535,1217
20241202,143100,8065809060,2540,2540,2540,2540,114
20241202,143000,8065519500,2550,2545,2550,2540,2706
20241202,142900,8058646230,2545,2540,2545,2540,1666
20241202,142800,8054414575,2540,2545,2545,2540,192
20241202,142700,8053926545,2545,2545,2545,2545,3218
20241202,142600,8045736735,2545,2550,2550,2545,2495
20241202,142500,8039382455,2550,2555,2555,2545,140
20241202,142400,8039025610,2555,2545,2555,2545,12
20241202,142300,8038995040,2545,2540,2545,2540,945
20241202,142200,8036591805,2540,2555,2555,2540,5243
20241202,142100,8023245170,2555,2555,2555,2550,3988
20241202,142000,8013060840,2550,2550,2550,2550,50
20241202,141900,8012933340,2550,2550,2555,2550,916
20241202,141800,8010597145,2555,2545,2555,2540,7176
20241202,141700,7992339365,2545,2555,2555,2545,1360
20241202,141600,7988878135,2545,2550,2550,2545,257
20241202,141500,7988224065,2545,2560,2560,2540,9708
20241202,141400,7963508780,2560,2560,2560,2555,1525
20241202,141300,7959606280,2560,2560,2560,2560,1
20241202,141200,7959603720,2560,2560,2560,2560,450
20241202,141100,7958451720,2560,2560,2560,2560,2
20241202,141000,7958446600,2555,2560,2570,2550,28166
20241202,140900,7886467535,2560,2560,2565,2560,9601
20241202,140800,7861874865,2560,2565,2565,2560,63
20241202,140700,7861713275,2570,2570,2570,2565,157
20241202,140600,7861309990,2575,2575,2575,2565,636
20241202,140500,7859678420,2575,2565,2575,2565,1667
20241202,140400,7855399045,2570,2580,2580,2570,4564
20241202,140300,7843652170,2580,2575,2580,2575,1500
20241202,140200,7839784670,2575,2575,2575,2575,759
20241202,140100,7837830245,2575,2580,2580,2575,4777
20241202,140000,7825509540,2575,2575,2575,2575,985
20241202,135900,7822973165,2575,2575,2575,2570,2347
20241202,135800,7816929770,2575,2580,2600,2565,12426
20241202,135700,7784873075,2585,2600,2600,2575,20829
20241202,135600,7730991475,2600,2580,2615,2575,45502
20241202,135500,7612887965,2580,2575,2580,2565,14364
20241202,135400,7576001800,2580,2530,2595,2530,46279
20241202,135300,7457084220,2535,2535,2535,2535,20
20241202,135200,7457033520,2535,2535,2535,2530,252
20241202,135100,7456395950,2535,2535,2535,2535,218
20241202,135000,7455843320,2535,2535,2535,2535,0
20241202,134900,7455843320,2535,2530,2535,2530,138
20241202,134800,7455493575,2530,2525,2535,2525,29
20241202,134700,7455420300,2525,2525,2535,2525,1161
20241202,134600,7452484625,2530,2535,2535,2530,3760
20241202,134500,7442971805,2530,2530,2530,2530,3
20241202,134400,7442964215,2530,2530,2530,2530,48
20241202,134300,7442842775,2530,2530,2530,2530,3431
20241202,134200,7434162345,2530,2530,2535,2530,193
20241202,134100,7433674040,2530,2530,2530,2530,0
20241202,134000,7433674040,2530,2530,2535,2530,121
20241202,133900,7433367865,2535,2535,2540,2535,1372
20241202,133800,7429889840,2530,2535,2535,2530,1510
20241202,133700,7426062335,2540,2525,2540,2525,5825
20241202,133600,7411318415,2520,2525,2525,2520,551
20241202,133500,7409929890,2525,2510,2525,2510,1433
20241202,133400,7406319000,2510,2515,2515,2510,368
20241202,133300,7405393540,2515,2515,2525,2505,5415
20241202,133200,7391802105,2515,2515,2515,2515,1
20241202,133100,7391799590,2515,2515,2520,2510,3138
20241202,133000,7383914760,2515,2515,2515,2515,920
20241202,132900,7381600960,2515,2515,2515,2515,0
20241202,132800,7381600960,2515,2515,2515,2515,774
20241202,132700,7379654350,2515,2515,2515,2515,211
20241202,132600,7379123685,2515,2515,2515,2510,932
20241202,132500,7376779895,2520,2525,2525,2520,900
20241202,132400,7374510780,2525,2525,2525,2520,1412
20241202,132300,7370945980,2525,2525,2525,2525,50
20241202,132200,7370819730,2525,2515,2525,2515,12528
20241202,132100,7339310300,2510,2515,2515,2510,10240
20241202,132000,7313603515,2515,2520,2520,2515,219
20241202,131900,7313052110,2520,2520,2520,2510,5001
20241202,131800,7300471265,2520,2520,2525,2510,3445
20241202,131700,7291808115,2520,2525,2525,2520,850
20241202,131600,7289665115,2525,2525,2525,2525,212
20241202,131500,7289129815,2525,2525,2525,2520,582
20241202,131400,7287661905,2525,2525,2525,2525,691
20241202,131300,7285917130,2525,2525,2525,2520,1660
20241202,131200,7281733745,2525,2530,2530,2525,96
20241202,131100,7281491330,2530,2525,2530,2520,2125
20241202,131000,7276127530,2525,2525,2530,2520,2351
20241202,130900,7270192340,2530,2530,2530,2525,197
20241202,130800,7269694900,2530,2530,2530,2530,4
20241202,130700,7269684780,2530,2525,2530,2525,27
20241202,130600,7269616590,2530,2520,2530,2520,1424
20241202,130500,7266026625,2520,2515,2520,2510,880
20241202,130400,7263813265,2510,2520,2525,2510,10339
20241202,130300,7237803410,2525,2530,2530,2525,2365
20241202,130200,7231831730,2525,2540,2540,2525,4173
20241202,130100,7221274285,2535,2535,2540,2535,2784
20241202,130000,7214215475,2535,2530,2535,2530,479
20241202,125900,7213002810,2530,2530,2530,2530,1428
20241202,125800,7209389970,2530,2530,2530,2530,149
20241202,125700,7209013000,2535,2535,2535,2530,620
20241202,125600,7207441350,2540,2545,2545,2540,1998
20241202,125500,7202362280,2540,2535,2540,2535,3001
20241202,125400,7194746155,2530,2525,2535,2525,5093
20241202,125300,7181876425,2525,2525,2525,2515,4585
20241202,125200,7170320350,2520,2530,2530,2520,1554
20241202,125100,7166398615,2530,2525,2530,2520,2008
20241202,125000,7161332300,2525,2530,2530,2520,6319
20241202,124900,7145399635,2530,2520,2530,2520,2861
20241202,124800,7138170475,2520,2520,2525,2520,5335
20241202,124700,7124720765,2520,2525,2530,2520,6282
20241202,124600,7108878815,2535,2535,2535,2515,12689
20241202,124500,7076902750,2535,2540,2540,2525,7119
20241202,124400,7058874595,2540,2545,2545,2535,422
20241202,124300,7057804795,2540,2530,2540,2530,3233
20241202,124200,7049612340,2535,2535,2540,2530,3578
20241202,124100,7040540860,2540,2540,2540,2530,3561
20241202,124000,7031511955,2540,2540,2540,2535,3796
20241202,123900,7021886465,2540,2540,2545,2535,4054
20241202,123800,7011597995,2540,2530,2540,2525,7275
20241202,123700,6993185950,2530,2535,2535,2525,11964
20241202,123600,6962928300,2535,2525,2540,2525,14879
20241202,123500,6925257995,2525,2545,2555,2515,55870
20241202,123400,6784023515,2545,2565,2565,2540,15987
20241202,123300,6743253475,2565,2560,2570,2560,3587
20241202,123200,6734064450,2560,2570,2570,2560,1081
20241202,123100,6731296305,2565,2575,2575,2560,6925
20241202,123000,6713546295,2575,2575,2575,2570,2309
20241202,122900,6707600630,2580,2575,2595,2575,11895
20241202,122800,6676837995,2575,2590,2590,2575,6744
20241202,122700,6659434805,2590,2600,2600,2580,8628
20241202,122600,6637069860,2600,2590,2600,2585,8662
20241202,122500,6614630275,2590,2590,2595,2580,6700
20241202,122400,6597276445,2590,2580,2590,2580,3134
20241202,122300,6589168990,2580,2570,2580,2570,1894
20241202,122200,6584296130,2575,2575,2575,2570,195
20241202,122100,6583794755,2575,2575,2580,2575,1159
20241202,122000,6580805270,2575,2575,2580,2575,818
20241202,121900,6578697915,2575,2570,2575,2570,1935
20241202,121800,6573723760,2570,2570,2570,2555,3231
20241202,121700,6565440195,2580,2575,2585,2565,8480
20241202,121600,6543604845,2585,2585,2590,2570,9095
20241202,121500,6520136955,2590,2580,2595,2570,16125
20241202,121400,6478494525,2580,2570,2580,2570,5236
20241202,121300,6465016675,2570,2565,2585,2565,11006
20241202,121200,6436700725,2570,2550,2570,2545,10166
20241202,121100,6410747855,2550,2550,2550,2550,108
20241202,121000,6410472455,2550,2545,2550,2545,712
20241202,120900,6408656880,2545,2545,2550,2545,1826
20241202,120800,6404009205,2545,2550,2555,2530,24745
20241202,120700,6341160510,2550,2550,2550,2550,5177
20241202,120600,6327959160,2550,2555,2555,2550,3066
20241202,120500,6320128030,2560,2560,2560,2550,2875
20241202,120400,6312781905,2555,2565,2565,2555,2074
20241202,120300,6307470820,2560,2555,2560,2555,3352
20241202,120200,6298898090,2555,2560,2565,2555,4285
20241202,120100,6287928325,2560,2570,2570,2560,8843
20241202,120000,6265263795,2570,2575,2575,2570,6182
20241202,115900,6249375480,2575,2575,2580,2575,126
20241202,115800,6249050920,2575,2580,2585,2575,9536
20241202,115700,6224485810,2585,2585,2585,2580,37
20241202,115600,6224390305,2585,2580,2585,2580,6205
20241202,115500,6208381285,2585,2590,2590,2580,8695
20241202,115400,6185943525,2585,2590,2590,2585,4434
20241202,115300,6174480415,2585,2600,2605,2585,7722
20241202,115200,6154442180,2605,2595,2610,2590,27188
20241202,115100,6083648075,2590,2580,2600,2575,10617
20241202,115000,6056135390,2580,2580,2585,2575,3862
20241202,114900,6046172995,2590,2575,2590,2575,6960
20241202,114800,6028199660,2580,2595,2610,2580,29911
20241202,114700,5950545690,2590,2590,2605,2590,11161
20241202,114600,5921583225,2595,2580,2605,2580,29756
20241202,114500,5844445820,2580,2570,2580,2565,3183
20241202,114400,5836253900,2570,2570,2575,2565,4458
20241202,114300,5824797535,2570,2570,2570,2565,1013
20241202,114200,5822194210,2565,2570,2580,2565,7369
20241202,114100,5803246275,2570,2575,2580,2570,7834
20241202,114000,5783081225,2575,2580,2585,2560,23006
20241202,113900,5723930845,2585,2570,2585,2565,5795
20241202,113800,5709003865,2565,2580,2595,2565,27428
20241202,113700,5638112615,2580,2570,2580,2565,6974
20241202,113600,5620170220,2565,2565,2580,2555,14525
20241202,113500,5582906250,2570,2560,2575,2555,4431
20241202,113400,5571544685,2560,2570,2590,2560,19355
20241202,113300,5521671780,2570,2580,2580,2565,5147
20241202,113200,5508434250,2580,2565,2590,2560,9253
20241202,113100,5484582925,2565,2575,2590,2565,13442
20241202,113000,5449929255,2575,2575,2595,2570,27239
20241202,112900,5379558620,2570,2565,2585,2565,18275
20241202,112800,5332518435,2570,2570,2575,2560,17729
20241202,112700,5286945705,2570,2545,2570,2545,5744
20241202,112600,5272255275,2545,2525,2550,2525,20550
20241202,112500,5220206490,2525,2535,2540,2520,24034
20241202,112400,5159433180,2535,2550,2550,2535,11287
20241202,112300,5130760005,2545,2550,2550,2540,22273
20241202,112200,5074120760,2545,2550,2555,2545,2123
20241202,112100,5068705555,2555,2550,2555,2545,1655
20241202,112000,5064485645,2555,2555,2560,2555,3566
20241202,111900,5055368635,2555,2555,2560,2550,3292
20241202,111800,5046957745,2550,2550,2550,2545,7766
20241202,111700,5027174165,2550,2545,2555,2540,3491
20241202,111600,5018296400,2545,2570,2570,2545,15642
20241202,111500,4978318070,2570,2555,2575,2555,16782
20241202,111400,4935281130,2555,2550,2555,2540,8053
20241202,111300,4914763535,2545,2560,2565,2535,64053
20241202,111200,4751660275,2560,2570,2580,2560,8566
20241202,111100,4729692430,2565,2580,2590,2565,21600
20241202,111000,4674074030,2575,2570,2585,2560,24540
20241202,110900,4610936395,2560,2585,2585,2555,60187
20241202,110800,4456451760,2585,2595,2600,2570,50415
20241202,110700,4326262735,2595,2595,2605,2585,50626
20241202,110600,4194989520,2595,2615,2630,2585,86395
20241202,110500,3970081190,2615,2625,2645,2610,88356
20241202,110400,3738020385,2625,2605,2650,2595,142879
20241202,110300,3362294215,2615,2640,2660,2595,157167
20241202,110200,2949692295,2640,2615,2655,2605,169684
20241202,110100,2503366975,2615,2615,2655,2600,221508
20241202,110000,1920787555,2615,2535,2655,2535,155955
20241202,105900,1513177745,2535,2535,2535,2535,1473
20241202,105800,1509443690,2535,2535,2535,2535,0
20241202,105700,1509443690,2535,2535,2535,2535,239
20241202,105600,1508837825,2540,2535,2540,2535,553
20241202,105500,1507435210,2535,2535,2535,2535,1045
20241202,105400,1504786135,2535,2535,2535,2530,743
20241202,105300,1502903065,2535,2535,2535,2530,519
20241202,105200,1501589485,2530,2535,2535,2530,3238
20241202,105100,1493381655,2535,2540,2540,2535,800
20241202,105000,1491351155,2545,2540,2545,2540,101
20241202,104900,1491094610,2545,2555,2555,2545,9284
20241202,104800,1467438060,2550,2545,2555,2545,11040
20241202,104700,1439289020,2540,2540,2540,2540,0
20241202,104600,1439289020,2540,2540,2545,2540,3338
20241202,104500,1430809390,2540,2540,2545,2535,6492
20241202,104400,1414311680,2540,2540,2540,2540,1298
20241202,104300,1411014760,2535,2540,2540,2530,8653
20241202,104200,1389039830,2540,2535,2540,2530,2832
20241202,104100,1381864875,2535,2540,2540,2535,2077
20241202,104000,1376598910,2535,2535,2535,2535,135
20241202,103900,1376256685,2535,2540,2540,2535,2834
20241202,103800,1369064875,2540,2545,2545,2540,4145
20241202,103700,1358536220,2540,2530,2545,2530,8720
20241202,103600,1336416645,2530,2525,2530,2525,711
20241202,103500,1334620850,2525,2525,2525,2525,1980
20241202,103400,1329621350,2525,2525,2525,2525,525
20241202,103300,1328295725,2525,2530,2530,2525,968
20241202,103200,1325848970,2530,2525,2530,2525,880
20241202,103100,1323626470,2530,2530,2530,2530,238
20241202,103000,1323024330,2525,2525,2530,2525,1515
20241202,102900,1319197485,2520,2520,2520,2520,0
20241202,102800,1319197485,2520,2515,2525,2515,180
20241202,102700,1318744130,2515,2520,2520,2515,2579
20241202,102600,1312245295,2520,2520,2520,2520,126
20241202,102500,1311927775,2520,2520,2525,2520,503
20241202,102400,1310660210,2525,2515,2525,2515,155
20241202,102300,1310269840,2525,2520,2525,2520,2681
20241202,102200,1303511075,2525,2525,2525,2525,2597
20241202,102100,1296953650,2525,2530,2530,2525,23
20241202,102000,1296895525,2525,2525,2525,2525,32
20241202,101900,1296814725,2530,2530,2530,2530,5
20241202,101800,1296802075,2525,2525,2530,2525,2859
20241202,101700,1289579195,2525,2530,2530,2525,208
20241202,101600,1289053985,2535,2535,2535,2535,99
20241202,101500,1288803020,2530,2535,2535,2530,3658
20241202,101400,1279536940,2540,2540,2540,2535,3994
20241202,101300,1269392185,2540,2535,2540,2535,1017
20241202,101200,1266809560,2535,2545,2545,2535,1979
20241202,101100,1261786470,2540,2540,2540,2535,2626
20241202,101000,1255117380,2540,2525,2540,2525,1281
20241202,100900,1251872345,2525,2520,2525,2520,776
20241202,100800,1249914315,2510,2515,2520,2510,1566
20241202,100700,1245977400,2515,2515,2515,2515,480
20241202,100600,1244770200,2515,2520,2520,2515,783
20241202,100500,1242800290,2520,2520,2520,2520,1581
20241202,100400,1238816170,2520,2520,2520,2515,647
20241202,100300,1237186030,2520,2525,2525,2520,9355
20241202,100200,1213600215,2525,2530,2530,2525,1061
20241202,100100,1210915910,2530,2530,2535,2530,1754
20241202,100000,1206474965,2535,2530,2535,2530,1039
20241202,095900,1203846290,2525,2525,2525,2525,800
20241202,095800,1201826290,2520,2535,2535,2520,7863
20241202,095700,1181987735,2530,2540,2540,2530,6483
20241202,095600,1165553415,2540,2535,2540,2535,3294
20241202,095500,1157191285,2535,2525,2540,2525,7452
20241202,095400,1138314895,2525,2540,2540,2525,6578
20241202,095300,1121643415,2540,2535,2540,2535,5325
20241202,095200,1108126290,2535,2530,2545,2530,9650
20241202,095100,1083642405,2530,2515,2535,2505,27099
20241202,095000,1015405575,2510,2515,2520,2510,1854
20241202,094900,1010738910,2515,2515,2515,2515,64
20241202,094800,1010577950,2520,2515,2520,2515,1028
20241202,094700,1007992525,2515,2515,2530,2510,7260
20241202,094600,989740720,2515,2515,2520,2510,5432
20241202,094500,976103535,2520,2520,2525,2515,3019
20241202,094400,968509210,2530,2510,2530,2510,2471
20241202,094300,962286310,2505,2505,2515,2505,3439
20241202,094200,953662580,2505,2515,2520,2495,14760
20241202,094100,916695315,2520,2515,2520,2515,1817
20241202,094000,912116545,2515,2525,2525,2515,4206
20241202,093900,901526590,2525,2535,2535,2520,6113
20241202,093800,886087285,2530,2540,2540,2530,9134
20241202,093700,862915115,2535,2530,2550,2530,17969
20241202,093600,817277830,2525,2520,2535,2515,14173
20241202,093500,781532925,2525,2485,2545,2485,40464
20241202,093400,679377650,2485,2495,2495,2480,7356
20241202,093300,661071325,2495,2500,2505,2495,4977
20241202,093200,648646430,2500,2505,2505,2500,3400
20241202,093100,640146210,2505,2500,2505,2500,2946
20241202,093000,632781105,2500,2505,2505,2500,6313
20241202,092900,616994020,2505,2505,2505,2505,6742
20241202,092800,600105310,2505,2510,2510,2505,7054
20241202,092700,582434615,2505,2515,2520,2505,6799
20241202,092600,565375850,2515,2535,2540,2510,29714
20241202,092500,490350755,2540,2525,2540,2525,11081
20241202,092400,462274160,2525,2515,2540,2515,41849
20241202,092300,356508195,2520,2495,2535,2490,31680
20241202,092200,276977125,2495,2485,2495,2480,7599
20241202,092100,258069300,2485,2480,2485,2480,13450
20241202,092000,224678070,2475,2480,2480,2470,4598
20241202,091900,213293040,2475,2470,2480,2470,4771
20241202,091800,201485455,2470,2460,2470,2460,5530
20241202,091700,187847880,2460,2460,2460,2460,646
20241202,091600,186258720,2460,2460,2465,2455,1315
20241202,091500,183029595,2465,2460,2465,2460,4168
20241202,091400,172773720,2465,2460,2465,2460,1567
20241202,091300,168917840,2460,2450,2460,2450,1433
20241202,091200,165400370,2450,2450,2450,2450,1000
20241202,091100,162950370,2450,2450,2450,2450,844
20241202,091000,160882570,2455,2455,2455,2455,257
20241202,090900,160251635,2455,2455,2455,2445,1397
20241202,090800,156822345,2455,2450,2455,2435,1793
20241202,090700,152427855,2450,2450,2455,2450,2615
20241202,090600,146015020,2455,2450,2460,2445,3195
20241202,090500,138197295,2460,2460,2465,2450,18072
20241202,090400,93876415,2460,2460,2460,2460,1143
20241202,090300,91064635,2455,2460,2470,2455,3520
20241202,090200,82390375,2460,2460,2465,2455,6047
20241202,090100,67510960,2460,2460,2470,2460,1790
20241202,090000,63099970,2465,2450,2470,2450,24634