stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183400,1265176240,2620,2620,2620,2620,13230
20241203,183300,1265176240,2620,2620,2620,2620,0
20241203,183200,1265176240,2620,2620,2620,2620,0
20241203,183100,1265176240,2620,2620,2620,2620,0
20241203,183000,1265176240,2620,2620,2620,2620,0
20241203,182900,1265176240,2620,2620,2620,2620,0
20241203,182800,1265176240,2620,2620,2620,2620,0
20241203,182700,1265176240,2620,2620,2620,2620,0
20241203,182600,1265176240,2620,2620,2620,2620,0
20241203,182500,1265176240,2620,2620,2620,2620,0
20241203,182400,1265176240,2620,2620,2620,2620,0
20241203,182300,1265176240,2620,2620,2620,2620,0
20241203,182200,1265176240,2620,2620,2620,2620,0
20241203,182100,1265176240,2620,2620,2620,2620,0
20241203,182000,1265176240,2620,2620,2620,2620,0
20241203,181900,1265176240,2620,2620,2620,2620,0
20241203,181800,1265176240,2620,2620,2620,2620,0
20241203,181700,1265176240,2620,2620,2620,2620,0
20241203,181600,1265176240,2620,2620,2620,2620,0
20241203,181500,1265176240,2620,2620,2620,2620,0
20241203,181400,1265176240,2620,2620,2620,2620,0
20241203,181300,1265176240,2620,2620,2620,2620,0
20241203,181200,1265176240,2620,2620,2620,2620,0
20241203,181100,1265176240,2620,2620,2620,2620,0
20241203,181000,1265176240,2620,2620,2620,2620,0
20241203,180900,1265176240,2620,2620,2620,2620,0
20241203,180800,1265176240,2620,2620,2620,2620,0
20241203,180700,1265176240,2620,2620,2620,2620,0
20241203,180600,1265176240,2620,2620,2620,2620,0
20241203,180500,1265176240,2620,2620,2620,2620,0
20241203,180400,1265176240,2620,2620,2620,2620,13230
20241203,180300,1265176240,2620,2620,2620,2620,0
20241203,180200,1265176240,2620,2620,2620,2620,0
20241203,180100,1265176240,2620,2620,2620,2620,0
20241203,180000,1265176240,2620,2620,2620,2620,0
20241203,175900,1265176240,2620,2620,2620,2620,0
20241203,175800,1265176240,2620,2620,2620,2620,0
20241203,175700,1265176240,2620,2620,2620,2620,0
20241203,175600,1265176240,2620,2620,2620,2620,0
20241203,175500,1265176240,2620,2620,2620,2620,0
20241203,175400,1265176240,2620,2620,2620,2620,0
20241203,175300,1265176240,2620,2620,2620,2620,0
20241203,175200,1265176240,2620,2620,2620,2620,0
20241203,175100,1265176240,2620,2620,2620,2620,0
20241203,175000,1265176240,2620,2620,2620,2620,0
20241203,174900,1265176240,2620,2620,2620,2620,0
20241203,174800,1265176240,2620,2620,2620,2620,0
20241203,174700,1265176240,2620,2620,2620,2620,0
20241203,174600,1265176240,2620,2620,2620,2620,0
20241203,174500,1265176240,2620,2620,2620,2620,0
20241203,174400,1265176240,2620,2620,2620,2620,0
20241203,174300,1265176240,2620,2620,2620,2620,0
20241203,174200,1265176240,2620,2620,2620,2620,0
20241203,174100,1265176240,2620,2620,2620,2620,0
20241203,174000,1265176240,2620,2620,2620,2620,0
20241203,173900,1265176240,2620,2620,2620,2620,0
20241203,173800,1265176240,2620,2620,2620,2620,0
20241203,173700,1265176240,2620,2620,2620,2620,0
20241203,173600,1265176240,2620,2620,2620,2620,0
20241203,173500,1265176240,2620,2620,2620,2620,0
20241203,173400,1265176240,2620,2620,2620,2620,13230
20241203,173300,1265176240,2620,2620,2620,2620,0
20241203,173200,1265176240,2620,2620,2620,2620,0
20241203,173100,1265176240,2620,2620,2620,2620,0
20241203,173000,1265176240,2620,2620,2620,2620,0
20241203,172900,1265176240,2620,2620,2620,2620,0
20241203,172800,1265176240,2620,2620,2620,2620,0
20241203,172700,1265176240,2620,2620,2620,2620,0
20241203,172600,1265176240,2620,2620,2620,2620,0
20241203,172500,1265176240,2620,2620,2620,2620,0
20241203,172400,1265176240,2620,2620,2620,2620,0
20241203,172300,1265176240,2620,2620,2620,2620,0
20241203,172200,1265176240,2620,2620,2620,2620,0
20241203,172100,1265176240,2620,2620,2620,2620,0
20241203,172000,1265176240,2620,2620,2620,2620,0
20241203,171900,1265176240,2620,2620,2620,2620,0
20241203,171800,1265176240,2620,2620,2620,2620,0
20241203,171700,1265176240,2620,2620,2620,2620,0
20241203,171600,1265176240,2620,2620,2620,2620,0
20241203,171500,1265176240,2620,2620,2620,2620,0
20241203,171400,1265176240,2620,2620,2620,2620,0
20241203,171300,1265176240,2620,2620,2620,2620,0
20241203,171200,1265176240,2620,2620,2620,2620,0
20241203,171100,1265176240,2620,2620,2620,2620,0
20241203,171000,1265176240,2620,2620,2620,2620,0
20241203,170900,1265176240,2620,2620,2620,2620,0
20241203,170800,1265176240,2620,2620,2620,2620,0
20241203,170700,1265176240,2620,2620,2620,2620,0
20241203,170600,1265176240,2620,2620,2620,2620,0
20241203,170500,1265176240,2620,2620,2620,2620,0
20241203,170400,1265176240,2620,2620,2620,2620,13230
20241203,170300,1265176240,2620,2620,2620,2620,0
20241203,170200,1265176240,2620,2620,2620,2620,0
20241203,170100,1265176240,2620,2620,2620,2620,0
20241203,170000,1265176240,2620,2620,2620,2620,0
20241203,165900,1265176240,2620,2620,2620,2620,0
20241203,165800,1265176240,2620,2620,2620,2620,0
20241203,165700,1265176240,2620,2620,2620,2620,0
20241203,165600,1265176240,2620,2620,2620,2620,0
20241203,165500,1265176240,2620,2620,2620,2620,0
20241203,165400,1265176240,2620,2620,2620,2620,0
20241203,165300,1265176240,2620,2620,2620,2620,0
20241203,165200,1265176240,2620,2620,2620,2620,0
20241203,165100,1265176240,2620,2620,2620,2620,0
20241203,165000,1265176240,2620,2620,2620,2620,0
20241203,164900,1265176240,2620,2620,2620,2620,0
20241203,164800,1265176240,2620,2620,2620,2620,0
20241203,164700,1265176240,2620,2620,2620,2620,0
20241203,164600,1265176240,2620,2620,2620,2620,0
20241203,164500,1265176240,2620,2620,2620,2620,0
20241203,164400,1265176240,2620,2620,2620,2620,0
20241203,164300,1265176240,2620,2620,2620,2620,0
20241203,164200,1265176240,2620,2620,2620,2620,0
20241203,164100,1265176240,2620,2620,2620,2620,0
20241203,164000,1265176240,2620,2620,2620,2620,0
20241203,163900,1265176240,2620,2620,2620,2620,0
20241203,163800,1265176240,2620,2620,2620,2620,0
20241203,163700,1265176240,2620,2620,2620,2620,0
20241203,163600,1265176240,2620,2620,2620,2620,0
20241203,163500,1265176240,2620,2620,2620,2620,0
20241203,163400,1265176240,2620,2620,2620,2620,13230
20241203,163300,1265176240,2620,2620,2620,2620,0
20241203,163200,1265176240,2620,2620,2620,2620,0
20241203,163100,1265176240,2620,2620,2620,2620,0
20241203,163000,1265176240,2620,2620,2620,2620,0
20241203,162900,1265176240,2620,2620,2620,2620,0
20241203,162800,1265176240,2620,2620,2620,2620,0
20241203,162700,1265176240,2620,2620,2620,2620,0
20241203,162600,1265176240,2620,2620,2620,2620,0
20241203,162500,1265176240,2620,2620,2620,2620,0
20241203,162400,1265176240,2620,2620,2620,2620,0
20241203,162300,1265176240,2620,2620,2620,2620,0
20241203,162200,1265176240,2620,2620,2620,2620,0
20241203,162100,1265176240,2620,2620,2620,2620,0
20241203,162000,1265176240,2620,2620,2620,2620,0
20241203,161900,1265176240,2620,2620,2620,2620,0
20241203,161800,1265176240,2620,2620,2620,2620,0
20241203,161700,1265176240,2620,2620,2620,2620,0
20241203,161600,1265176240,2620,2620,2620,2620,0
20241203,161500,1265176240,2620,2620,2620,2620,0
20241203,161400,1265176240,2620,2620,2620,2620,0
20241203,161300,1265176240,2620,2620,2620,2620,0
20241203,161200,1265176240,2620,2620,2620,2620,0
20241203,161100,1265176240,2620,2620,2620,2620,0
20241203,161000,1265176240,2620,2620,2620,2620,0
20241203,160900,1265176240,2620,2620,2620,2620,0
20241203,160800,1265176240,2620,2620,2620,2620,0
20241203,160700,1265176240,2620,2620,2620,2620,0
20241203,160600,1265176240,2620,2620,2620,2620,0
20241203,160500,1265176240,2620,2620,2620,2620,0
20241203,160400,1265176240,2620,2620,2620,2620,13230
20241203,160300,1265176240,2620,2620,2620,2620,0
20241203,160200,1265176240,2620,2620,2620,2620,0
20241203,160100,1265176240,2620,2620,2620,2620,0
20241203,160000,1265176240,2620,2620,2620,2620,0
20241203,155900,1265176240,2620,2620,2620,2620,0
20241203,155800,1265176240,2620,2620,2620,2620,0
20241203,155700,1265176240,2620,2620,2620,2620,0
20241203,155600,1265176240,2620,2620,2620,2620,0
20241203,155500,1265176240,2620,2620,2620,2620,0
20241203,155400,1265176240,2620,2620,2620,2620,0
20241203,155300,1265176240,2620,2620,2620,2620,0
20241203,155200,1265176240,2620,2620,2620,2620,0
20241203,155100,1265176240,2620,2620,2620,2620,0
20241203,155000,1265176240,2620,2620,2620,2620,0
20241203,154900,1265176240,2620,2620,2620,2620,0
20241203,154800,1265176240,2620,2620,2620,2620,0
20241203,154700,1265176240,2620,2620,2620,2620,0
20241203,154600,1265176240,2620,2620,2620,2620,0
20241203,154500,1265176240,2620,2620,2620,2620,0
20241203,154400,1265176240,2620,2620,2620,2620,0
20241203,154300,1265176240,2620,2620,2620,2620,0
20241203,154200,1265176240,2620,2620,2620,2620,0
20241203,154100,1265176240,2620,2620,2620,2620,0
20241203,154000,1265176240,2620,2620,2620,2620,0
20241203,153900,1265176240,2620,2620,2620,2620,0
20241203,153800,1265176240,2620,2620,2620,2620,0
20241203,153700,1265176240,2620,2620,2620,2620,0
20241203,153600,1265176240,2620,2620,2620,2620,0
20241203,153500,1265176240,2620,2620,2620,2620,0
20241203,153400,1265176240,2620,2620,2620,2620,13230
20241203,153300,1265176240,2620,2620,2620,2620,0
20241203,153200,1265176240,2620,2620,2620,2620,0
20241203,153100,1265176240,2620,2620,2620,2620,0
20241203,153000,1265176240,2620,2620,2620,2620,13230
20241203,152900,1230513640,2605,2605,2605,2605,0
20241203,152800,1230513640,2605,2605,2605,2605,0
20241203,152700,1230513640,2605,2605,2605,2605,0
20241203,152600,1230513640,2605,2605,2605,2605,0
20241203,152500,1230513640,2605,2605,2605,2605,0
20241203,152400,1230513640,2605,2605,2605,2605,0
20241203,152300,1230513640,2605,2605,2605,2605,0
20241203,152200,1230513640,2605,2605,2605,2605,0
20241203,152100,1230513640,2605,2605,2605,2605,0
20241203,152000,1230513640,2605,2605,2605,2605,0
20241203,151900,1230513640,2605,2615,2615,2605,1342
20241203,151800,1227004540,2610,2605,2610,2605,24
20241203,151700,1226941995,2615,2615,2615,2615,1
20241203,151600,1226939380,2610,2605,2610,2605,1434
20241203,151500,1223196890,2605,2600,2605,2600,335
20241203,151400,1222324250,2600,2600,2605,2600,214
20241203,151300,1221767010,2605,2600,2605,2600,265
20241203,151200,1221076780,2600,2600,2600,2595,2301
20241203,151100,1215094205,2600,2600,2600,2600,47
20241203,151000,1214972005,2605,2605,2605,2600,135
20241203,150900,1214620775,2600,2605,2605,2600,90
20241203,150800,1214386720,2605,2605,2605,2605,190
20241203,150700,1213891770,2605,2605,2605,2605,0
20241203,150600,1213891770,2605,2605,2610,2605,3025
20241203,150500,1206011195,2595,2600,2600,2595,402
20241203,150400,1204967955,2610,2600,2610,2600,5238
20241203,150300,1191339145,2605,2600,2605,2600,1150
20241203,150200,1188343405,2605,2605,2605,2605,182
20241203,150100,1187869295,2610,2610,2610,2610,1
20241203,150000,1187866685,2610,2600,2610,2600,18
20241203,145900,1187819845,2600,2600,2600,2600,5
20241203,145800,1187806845,2605,2605,2605,2605,1323
20241203,145700,1184360430,2610,2610,2610,2610,525
20241203,145600,1182990180,2610,2610,2610,2610,2
20241203,145500,1182984960,2605,2605,2605,2605,6
20241203,145400,1182969330,2605,2605,2605,2605,274
20241203,145300,1182255560,2600,2600,2600,2600,40
20241203,145200,1182151560,2605,2600,2605,2595,1799
20241203,145100,1177472350,2600,2600,2600,2600,6
20241203,145000,1177456750,2600,2605,2610,2600,90
20241203,144900,1177222585,2600,2600,2600,2600,0
20241203,144800,1177222585,2600,2610,2610,2600,1344
20241203,144700,1173725940,2605,2605,2605,2605,0
20241203,144600,1173725940,2605,2605,2605,2605,55
20241203,144500,1173582665,2610,2610,2610,2610,18
20241203,144400,1173535685,2615,2615,2615,2615,0
20241203,144300,1173535685,2615,2600,2615,2600,25
20241203,144200,1173470595,2615,2615,2615,2615,0
20241203,144100,1173470595,2615,2615,2615,2615,0
20241203,144000,1173470595,2615,2610,2615,2610,9
20241203,143900,1173447100,2610,2600,2610,2600,16
20241203,143800,1173405420,2600,2610,2610,2600,12
20241203,143700,1173374175,2600,2600,2600,2600,30
20241203,143600,1173296175,2615,2605,2615,2605,2194
20241203,143500,1167560655,2605,2605,2605,2605,60
20241203,143400,1167404355,2600,2600,2600,2600,0
20241203,143300,1167404355,2600,2600,2600,2600,80
20241203,143200,1167196355,2600,2600,2600,2600,0
20241203,143100,1167196355,2600,2600,2600,2600,0
20241203,143000,1167196355,2600,2610,2610,2600,972
20241203,142900,1164661465,2610,2610,2610,2610,23
20241203,142800,1164601435,2610,2610,2610,2610,0
20241203,142700,1164601435,2610,2605,2610,2605,184
20241203,142600,1164122105,2605,2610,2610,2605,510
20241203,142500,1162792490,2605,2605,2605,2605,1
20241203,142400,1162789885,2610,2605,2610,2605,504
20241203,142300,1161476945,2610,2610,2610,2610,1
20241203,142200,1161474335,2610,2610,2610,2610,0
20241203,142100,1161474335,2610,2610,2610,2610,0
20241203,142000,1161474335,2610,2610,2610,2610,2
20241203,141900,1161469115,2610,2610,2615,2595,1934
20241203,141800,1156440945,2600,2615,2615,2600,6478
20241203,141700,1139527640,2620,2610,2620,2610,136
20241203,141600,1139171590,2620,2615,2620,2615,1484
20241203,141500,1135290925,2615,2615,2615,2615,3846
20241203,141400,1125233635,2610,2610,2610,2610,2154
20241203,141300,1119611695,2610,2605,2610,2605,637
20241203,141200,1117951805,2605,2605,2605,2605,11
20241203,141100,1117923150,2605,2595,2605,2595,2565
20241203,141000,1111253705,2595,2595,2595,2595,20
20241203,140900,1111201805,2600,2600,2600,2600,10
20241203,140800,1111175805,2600,2595,2600,2595,394
20241203,140700,1110151455,2595,2600,2600,2595,82
20241203,140600,1109938575,2600,2600,2600,2600,0
20241203,140500,1109938575,2600,2600,2600,2600,519
20241203,140400,1108589175,2600,2600,2600,2600,1
20241203,140300,1108586575,2595,2595,2595,2595,20
20241203,140200,1108534675,2600,2600,2600,2600,1630
20241203,140100,1104296675,2605,2605,2605,2605,12
20241203,140000,1104265415,2605,2605,2605,2605,718
20241203,135900,1102395025,2605,2605,2605,2605,934
20241203,135800,1099961955,2605,2605,2605,2600,866
20241203,135700,1097710305,2605,2605,2605,2605,11
20241203,135600,1097681650,2605,2600,2605,2600,368
20241203,135500,1096724750,2605,2605,2605,2605,33
20241203,135400,1096638785,2605,2605,2605,2605,322
20241203,135300,1095799975,2605,2600,2605,2600,1027
20241203,135200,1093129725,2595,2595,2595,2595,936
20241203,135100,1090700805,2595,2595,2595,2595,0
20241203,135000,1090700805,2595,2595,2595,2595,2
20241203,134900,1090695615,2590,2590,2590,2590,265
20241203,134800,1090009265,2595,2595,2595,2595,0
20241203,134700,1090009265,2595,2595,2595,2595,0
20241203,134600,1090009265,2595,2595,2595,2595,5
20241203,134500,1089996290,2595,2595,2595,2585,24
20241203,134400,1089934140,2585,2595,2595,2585,2001
20241203,134300,1084761545,2585,2600,2600,2585,231
20241203,134200,1084164395,2585,2585,2585,2585,388
20241203,134100,1083161415,2600,2590,2600,2590,1044
20241203,134000,1080449315,2590,2590,2590,2590,0
20241203,133900,1080449315,2590,2590,2590,2590,0
20241203,133800,1080449315,2590,2590,2590,2590,742
20241203,133700,1078527535,2595,2595,2595,2595,0
20241203,133600,1078527535,2595,2595,2595,2595,1
20241203,133500,1078524940,2585,2590,2595,2585,15
20241203,133400,1078486140,2590,2590,2590,2590,181
20241203,133300,1078017350,2595,2595,2595,2595,0
20241203,133200,1078017350,2595,2595,2595,2595,0
20241203,133100,1078017350,2595,2595,2595,2595,3452
20241203,133000,1069059410,2600,2600,2600,2600,100
20241203,132900,1068799410,2600,2600,2600,2600,100
20241203,132800,1068539410,2600,2600,2600,2600,0
20241203,132700,1068539410,2600,2600,2600,2600,200
20241203,132600,1068019410,2595,2590,2595,2590,2859
20241203,132500,1060601755,2590,2590,2590,2590,210
20241203,132400,1060057855,2590,2590,2590,2590,0
20241203,132300,1060057855,2590,2595,2595,2590,245
20241203,132200,1059423120,2595,2605,2605,2595,11609
20241203,132100,1029193255,2605,2605,2605,2605,1000
20241203,132000,1026588255,2610,2600,2610,2600,2360
20241203,131900,1020445915,2600,2600,2600,2600,501
20241203,131800,1019143315,2595,2590,2595,2590,1834
20241203,131700,1014388250,2595,2590,2595,2590,3044
20241203,131600,1006503290,2595,2590,2595,2590,757
20241203,131500,1004541375,2590,2590,2590,2590,0
20241203,131400,1004541375,2590,2590,2590,2590,386
20241203,131300,1003541635,2595,2595,2595,2595,1278
20241203,131200,1000225225,2590,2590,2590,2590,1000
20241203,131100,997635225,2590,2590,2590,2590,0
20241203,131000,997635225,2590,2590,2590,2590,2610
20241203,130900,990875325,2590,2590,2590,2590,702
20241203,130800,989057145,2585,2585,2585,2585,437
20241203,130700,987927500,2585,2585,2585,2585,299
20241203,130600,987154585,2590,2590,2590,2590,501
20241203,130500,985856995,2585,2585,2585,2585,0
20241203,130400,985856995,2585,2585,2585,2585,0
20241203,130300,985856995,2585,2585,2585,2585,531
20241203,130200,984484360,2585,2585,2585,2585,46
20241203,130100,984365450,2585,2585,2585,2585,277
20241203,130000,983649405,2585,2585,2585,2585,2
20241203,125900,983644235,2585,2580,2585,2580,902
20241203,125800,981315195,2585,2585,2585,2585,514
20241203,125700,979986505,2585,2590,2590,2580,2047
20241203,125600,974697475,2590,2590,2590,2590,0
20241203,125500,974697475,2590,2590,2590,2590,1
20241203,125400,974694885,2590,2590,2590,2590,407
20241203,125300,973640755,2590,2590,2590,2590,3
20241203,125200,973632985,2590,2590,2590,2590,15
20241203,125100,973594135,2590,2590,2595,2590,12
20241203,125000,973563040,2590,2590,2590,2590,0
20241203,124900,973563040,2590,2590,2590,2590,243
20241203,124800,972933670,2590,2590,2590,2590,25
20241203,124700,972868920,2590,2590,2590,2590,1
20241203,124600,972866330,2585,2595,2595,2585,56
20241203,124500,972721510,2595,2595,2595,2595,117
20241203,124400,972417895,2595,2590,2595,2590,425
20241203,124300,971316945,2590,2590,2590,2590,716
20241203,124200,969462505,2580,2590,2590,2580,2108
20241203,124100,964023805,2590,2590,2590,2590,12
20241203,124000,963992725,2575,2580,2580,2575,162
20241203,123900,963575075,2595,2595,2595,2595,0
20241203,123800,963575075,2595,2575,2595,2575,109
20241203,123700,963294380,2575,2585,2585,2575,2074
20241203,123600,957950740,2590,2590,2590,2590,1
20241203,123500,957948150,2590,2590,2590,2590,48
20241203,123400,957823830,2595,2590,2595,2590,114
20241203,123300,957528565,2590,2590,2590,2590,81
20241203,123200,957318775,2590,2590,2590,2590,101
20241203,123100,957057185,2590,2590,2590,2590,0
20241203,123000,957057185,2590,2590,2590,2590,1
20241203,122900,957054595,2590,2590,2590,2590,50
20241203,122800,956925095,2590,2590,2590,2590,1
20241203,122700,956922505,2590,2590,2590,2590,0
20241203,122600,956922505,2590,2590,2590,2590,1
20241203,122500,956919915,2585,2585,2585,2585,14
20241203,122400,956883725,2590,2590,2590,2590,239
20241203,122300,956264715,2590,2585,2590,2580,1085
20241203,122200,953459665,2585,2590,2590,2585,6
20241203,122100,953444150,2585,2585,2585,2585,0
20241203,122000,953444150,2585,2590,2590,2585,56
20241203,121900,953299385,2590,2590,2590,2590,0
20241203,121800,953299385,2590,2590,2590,2590,0
20241203,121700,953299385,2590,2590,2590,2590,1
20241203,121600,953296795,2585,2585,2585,2585,80
20241203,121500,953089995,2595,2595,2595,2595,1
20241203,121400,953087400,2595,2595,2595,2595,100
20241203,121300,952827900,2595,2585,2595,2585,2
20241203,121200,952822720,2590,2590,2590,2590,1013
20241203,121100,950199050,2590,2590,2590,2590,12
20241203,121000,950167970,2595,2595,2595,2595,1348
20241203,120900,946669910,2595,2595,2595,2595,1
20241203,120800,946667315,2595,2595,2595,2595,0
20241203,120700,946667315,2595,2595,2595,2595,6
20241203,120600,946651745,2595,2595,2595,2595,0
20241203,120500,946651745,2595,2595,2595,2595,1
20241203,120400,946649150,2595,2590,2595,2590,12
20241203,120300,946618065,2590,2595,2595,2585,3
20241203,120200,946610295,2595,2595,2595,2595,0
20241203,120100,946610295,2595,2580,2595,2580,872
20241203,120000,944356275,2580,2580,2580,2580,4
20241203,115900,944345955,2585,2585,2585,2585,1
20241203,115800,944343370,2570,2575,2585,2570,411
20241203,115700,943281160,2575,2575,2575,2575,10
20241203,115600,943255410,2585,2575,2585,2565,10043
20241203,115500,917454350,2585,2575,2585,2575,216
20241203,115400,916898110,2580,2580,2580,2580,2
20241203,115300,916892950,2580,2575,2580,2575,117
20241203,115200,916591660,2575,2580,2580,2575,203
20241203,115100,916068920,2580,2580,2580,2580,10
20241203,115000,916043120,2580,2580,2580,2580,6
20241203,114900,916027640,2580,2585,2585,2580,496
20241203,114800,914747910,2585,2585,2585,2585,21
20241203,114700,914693625,2585,2585,2585,2585,0
20241203,114600,914693625,2585,2585,2585,2585,804
20241203,114500,912615285,2580,2580,2580,2580,1783
20241203,114400,908015145,2585,2580,2585,2580,126
20241203,114300,907690060,2585,2585,2585,2580,5
20241203,114200,907677145,2580,2585,2585,2580,11
20241203,114100,907648760,2580,2580,2580,2580,55
20241203,114000,907506860,2585,2585,2585,2585,1
20241203,113900,907504275,2585,2585,2585,2585,835
20241203,113800,905345800,2585,2590,2590,2585,106
20241203,113700,905071285,2590,2590,2590,2590,1
20241203,113600,905068695,2585,2585,2585,2585,257
20241203,113500,904404350,2590,2585,2590,2585,290
20241203,113400,903654500,2590,2590,2590,2590,1
20241203,113300,903651910,2590,2595,2595,2585,108
20241203,113200,903371725,2595,2585,2595,2585,701
20241203,113100,901559630,2595,2595,2595,2595,2895
20241203,113000,894047105,2600,2600,2600,2600,0
20241203,112900,894047105,2600,2585,2600,2585,265
20241203,112800,893362065,2585,2595,2595,2585,401
20241203,112700,892322470,2590,2595,2595,2580,600
20241203,112600,890768635,2595,2595,2595,2595,12
20241203,112500,890737495,2595,2595,2595,2595,28
20241203,112400,890664835,2595,2590,2595,2590,756
20241203,112300,888703960,2595,2595,2595,2595,5
20241203,112200,888690985,2595,2580,2605,2580,639
20241203,112100,887036185,2605,2585,2605,2580,6909
20241203,112000,869172765,2580,2585,2585,2580,20
20241203,111900,869121115,2585,2590,2590,2585,2009
20241203,111800,863917845,2590,2590,2590,2585,2471
20241203,111700,857525955,2590,2590,2590,2590,1410
20241203,111600,853874055,2590,2590,2590,2590,1011
20241203,111500,851255565,2590,2590,2590,2590,0
20241203,111400,851255565,2590,2585,2590,2585,7054
20241203,111300,833020945,2585,2585,2585,2585,0
20241203,111200,833020945,2585,2600,2600,2585,6538
20241203,111100,816091685,2595,2600,2600,2595,1209
20241203,111000,812953305,2600,2595,2600,2595,88
20241203,110900,812724895,2605,2605,2605,2605,4
20241203,110800,812714475,2600,2595,2600,2590,637
20241203,110700,811062120,2595,2590,2595,2590,957
20241203,110600,808580710,2590,2605,2605,2590,6657
20241203,110500,791298430,2610,2610,2610,2610,30
20241203,110400,791220130,2605,2605,2605,2600,3136
20241203,110300,783050945,2605,2600,2605,2600,801
20241203,110200,780965840,2600,2600,2605,2600,2586
20241203,110100,774242235,2600,2600,2610,2600,1560
20241203,110000,770176995,2605,2610,2610,2605,3221
20241203,105900,761786245,2610,2620,2620,2610,526
20241203,105800,760410800,2615,2615,2615,2610,2173
20241203,105700,754728870,2610,2610,2610,2605,85
20241203,105600,754507195,2615,2610,2620,2610,2608
20241203,105500,747679255,2615,2610,2620,2605,12468
20241203,105400,715137360,2620,2605,2620,2605,7517
20241203,105300,695492090,2605,2610,2610,2605,1687
20241203,105200,691096930,2605,2600,2605,2600,1847
20241203,105100,686288045,2600,2590,2600,2590,2078
20241203,105000,680888145,2595,2595,2595,2595,100
20241203,104900,680628645,2595,2595,2600,2590,414
20241203,104800,679555760,2600,2600,2600,2600,31
20241203,104700,679475160,2600,2595,2600,2595,1209
20241203,104600,676337800,2600,2600,2600,2600,0
20241203,104500,676337800,2600,2600,2600,2595,211
20241203,104400,675789250,2595,2595,2595,2595,2985
20241203,104300,668043175,2595,2595,2595,2595,1428
20241203,104200,664337515,2595,2595,2595,2595,1348
20241203,104100,660839455,2595,2600,2600,2590,343
20241203,104000,659949865,2600,2600,2600,2590,631
20241203,103900,658312410,2600,2600,2600,2600,407
20241203,103800,657254210,2600,2600,2600,2595,1171
20241203,103700,654212185,2600,2600,2600,2595,341
20241203,103600,653327125,2595,2595,2595,2595,0
20241203,103500,653327125,2595,2590,2595,2590,2400
20241203,103400,647105155,2595,2600,2600,2590,2328
20241203,103300,641066595,2600,2600,2600,2600,190
20241203,103200,640572595,2600,2600,2600,2600,787
20241203,103100,638526395,2605,2605,2605,2595,3954
20241203,103000,628244585,2595,2595,2605,2595,6733
20241203,102900,610754925,2590,2595,2595,2590,804
20241203,102800,608671670,2590,2585,2590,2585,4110
20241203,102700,598027780,2585,2585,2585,2585,1508
20241203,102600,594129600,2590,2585,2590,2585,3940
20241203,102500,583944695,2590,2590,2590,2590,0
20241203,102400,583944695,2590,2590,2590,2590,1
20241203,102300,583942105,2570,2585,2590,2570,14827
20241203,102200,545735365,2580,2580,2585,2580,8649
20241203,102100,523378980,2580,2585,2585,2580,661
20241203,102000,521672980,2580,2580,2580,2575,4288
20241203,101900,510615355,2575,2580,2580,2575,155
20241203,101800,510215725,2580,2580,2580,2570,114
20241203,101700,509921935,2580,2575,2580,2575,2000
20241203,101600,504762395,2580,2580,2580,2580,1
20241203,101500,504759815,2580,2575,2580,2575,160
20241203,101400,504347785,2570,2570,2570,2570,1
20241203,101300,504345215,2575,2570,2575,2565,1992
20241203,101200,499216905,2575,2570,2575,2570,4631
20241203,101100,487315230,2575,2570,2575,2570,1069
20241203,101000,484567895,2570,2570,2570,2560,784
20241203,100900,482554605,2570,2560,2570,2560,3584
20241203,100800,473364010,2560,2560,2560,2560,200
20241203,100700,472852010,2565,2555,2565,2555,305
20241203,100600,472072215,2550,2555,2555,2545,10645
20241203,100500,444943845,2565,2550,2565,2550,42
20241203,100400,444836730,2550,2560,2560,2550,4576
20241203,100300,433142460,2560,2570,2570,2550,2112
20241203,100200,427747250,2555,2560,2560,2555,282
20241203,100100,427025835,2555,2565,2570,2555,7926
20241203,100000,406728445,2565,2575,2575,2565,1213
20241203,095900,403611440,2575,2575,2575,2570,38
20241203,095800,403513730,2570,2580,2580,2570,202
20241203,095700,402994540,2570,2575,2580,2570,2844
20241203,095600,395671215,2570,2565,2570,2565,4139
20241203,095500,385034410,2565,2570,2570,2565,742
20241203,095400,383131175,2565,2570,2575,2560,3759
20241203,095300,373480385,2575,2575,2575,2575,875
20241203,095200,371227260,2580,2580,2580,2580,1
20241203,095100,371224680,2580,2580,2580,2580,100
20241203,095000,370966680,2580,2580,2585,2580,1497
20241203,094900,367104415,2580,2580,2585,2575,3125
20241203,094800,359031920,2585,2575,2585,2575,1274
20241203,094700,355745120,2580,2570,2580,2570,2
20241203,094600,355739970,2580,2575,2580,2575,1545
20241203,094500,351761585,2575,2580,2580,2575,2321
20241203,094400,345774525,2580,2580,2590,2580,4343
20241203,094300,334558250,2580,2575,2580,2575,1371
20241203,094200,331026775,2575,2585,2585,2575,2
20241203,094100,331021615,2580,2575,2585,2575,244
20241203,094000,330392185,2580,2590,2590,2580,2831
20241203,093900,323088135,2580,2585,2590,2580,4458
20241203,093800,311570290,2580,2565,2580,2565,2338
20241203,093700,305551115,2570,2565,2575,2565,67
20241203,093600,305378955,2570,2570,2570,2565,226
20241203,093500,304798175,2570,2570,2570,2565,3086
20241203,093400,296877575,2580,2570,2585,2570,2320
20241203,093300,290893240,2570,2570,2570,2560,1685
20241203,093200,286579065,2565,2565,2570,2565,903
20241203,093100,284262620,2565,2565,2570,2565,54
20241203,093000,284124105,2560,2560,2565,2560,53
20241203,092900,283988415,2565,2565,2565,2560,1010
20241203,092800,281402800,2565,2565,2565,2565,2
20241203,092700,281397670,2570,2565,2570,2565,1152
20241203,092600,278441815,2565,2565,2570,2565,43
20241203,092500,278331500,2570,2560,2570,2550,729
20241203,092400,276467470,2555,2560,2560,2555,217
20241203,092300,275911965,2560,2565,2570,2555,1124
20241203,092200,273034265,2570,2565,2570,2565,164
20241203,092100,272613555,2575,2570,2575,2560,615
20241203,092000,271038845,2570,2575,2590,2570,4291
20241203,091900,260004920,2575,2570,2580,2570,1659
20241203,091800,255738345,2570,2570,2570,2570,383
20241203,091700,254754035,2560,2570,2570,2560,1027
20241203,091600,252124380,2565,2570,2570,2565,455
20241203,091500,250957055,2570,2575,2575,2570,2840
20241203,091400,243658250,2570,2585,2590,2570,14884
20241203,091300,205271230,2580,2585,2600,2580,9392
20241203,091200,180939785,2590,2585,2590,2570,4152
20241203,091100,170262750,2585,2570,2585,2570,4180
20241203,091000,159491405,2570,2590,2590,2560,6584
20241203,090900,142498215,2590,2590,2595,2580,1670
20241203,090800,138172765,2595,2590,2595,2575,3679
20241203,090700,128656215,2595,2555,2595,2540,12657
20241203,090600,95963880,2540,2570,2570,2540,4082
20241203,090500,85514765,2570,2560,2570,2545,3717
20241203,090400,75993690,2565,2555,2565,2550,2781
20241203,090300,68877310,2555,2540,2555,2530,12718
20241203,090200,36634305,2535,2550,2555,2535,1093
20241203,090100,33853510,2535,2530,2550,2530,589
20241203,090000,32358700,2530,2530,2530,2530,12782