stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191000,6309122295,2800,2800,2800,2800,37063
20241203,190900,6309122295,2800,2800,2800,2800,0
20241203,190800,6309122295,2800,2800,2800,2800,0
20241203,190700,6309122295,2800,2800,2800,2800,0
20241203,190600,6309122295,2800,2800,2800,2800,0
20241203,190500,6309122295,2800,2800,2800,2800,0
20241203,190400,6309122295,2800,2800,2800,2800,0
20241203,190300,6309122295,2800,2800,2800,2800,0
20241203,190200,6309122295,2800,2800,2800,2800,0
20241203,190100,6309122295,2800,2800,2800,2800,0
20241203,190000,6309122295,2800,2800,2800,2800,0
20241203,185900,6309122295,2800,2800,2800,2800,0
20241203,185800,6309122295,2800,2800,2800,2800,0
20241203,185700,6309122295,2800,2800,2800,2800,0
20241203,185600,6309122295,2800,2800,2800,2800,0
20241203,185500,6309122295,2800,2800,2800,2800,0
20241203,185400,6309122295,2800,2800,2800,2800,0
20241203,185300,6309122295,2800,2800,2800,2800,0
20241203,185200,6309122295,2800,2800,2800,2800,0
20241203,185100,6309122295,2800,2800,2800,2800,0
20241203,185000,6309122295,2800,2800,2800,2800,0
20241203,184900,6309122295,2800,2800,2800,2800,0
20241203,184800,6309122295,2800,2800,2800,2800,0
20241203,184700,6309122295,2800,2800,2800,2800,0
20241203,184600,6309122295,2800,2800,2800,2800,0
20241203,184500,6309122295,2800,2800,2800,2800,0
20241203,184400,6309122295,2800,2800,2800,2800,0
20241203,184300,6309122295,2800,2800,2800,2800,0
20241203,184200,6309122295,2800,2800,2800,2800,0
20241203,184100,6309122295,2800,2800,2800,2800,0
20241203,184000,6309122295,2800,2800,2800,2800,37063
20241203,183900,6309122295,2800,2800,2800,2800,0
20241203,183800,6309122295,2800,2800,2800,2800,0
20241203,183700,6309122295,2800,2800,2800,2800,0
20241203,183600,6309122295,2800,2800,2800,2800,0
20241203,183500,6309122295,2800,2800,2800,2800,0
20241203,183400,6309122295,2800,2800,2800,2800,0
20241203,183300,6309122295,2800,2800,2800,2800,0
20241203,183200,6309122295,2800,2800,2800,2800,0
20241203,183100,6309122295,2800,2800,2800,2800,0
20241203,183000,6309122295,2800,2800,2800,2800,0
20241203,182900,6309122295,2800,2800,2800,2800,0
20241203,182800,6309122295,2800,2800,2800,2800,0
20241203,182700,6309122295,2800,2800,2800,2800,0
20241203,182600,6309122295,2800,2800,2800,2800,0
20241203,182500,6309122295,2800,2800,2800,2800,0
20241203,182400,6309122295,2800,2800,2800,2800,0
20241203,182300,6309122295,2800,2800,2800,2800,0
20241203,182200,6309122295,2800,2800,2800,2800,0
20241203,182100,6309122295,2800,2800,2800,2800,0
20241203,182000,6309122295,2800,2800,2800,2800,0
20241203,181900,6309122295,2800,2800,2800,2800,0
20241203,181800,6309122295,2800,2800,2800,2800,0
20241203,181700,6309122295,2800,2800,2800,2800,0
20241203,181600,6309122295,2800,2800,2800,2800,0
20241203,181500,6309122295,2800,2800,2800,2800,0
20241203,181400,6309122295,2800,2800,2800,2800,0
20241203,181300,6309122295,2800,2800,2800,2800,0
20241203,181200,6309122295,2800,2800,2800,2800,0
20241203,181100,6309122295,2800,2800,2800,2800,0
20241203,181000,6309122295,2800,2800,2800,2800,37063
20241203,180900,6309122295,2800,2800,2800,2800,0
20241203,180800,6309122295,2800,2800,2800,2800,0
20241203,180700,6309122295,2800,2800,2800,2800,0
20241203,180600,6309122295,2800,2800,2800,2800,0
20241203,180500,6309122295,2800,2800,2800,2800,0
20241203,180400,6309122295,2800,2800,2800,2800,0
20241203,180300,6309122295,2800,2800,2800,2800,0
20241203,180200,6309122295,2800,2800,2800,2800,0
20241203,180100,6309122295,2800,2800,2800,2800,0
20241203,180000,6309122295,2800,2800,2800,2800,0
20241203,175900,6309122295,2800,2800,2800,2800,0
20241203,175800,6309122295,2800,2800,2800,2800,0
20241203,175700,6309122295,2800,2800,2800,2800,0
20241203,175600,6309122295,2800,2800,2800,2800,0
20241203,175500,6309122295,2800,2800,2800,2800,0
20241203,175400,6309122295,2800,2800,2800,2800,0
20241203,175300,6309122295,2800,2800,2800,2800,0
20241203,175200,6309122295,2800,2800,2800,2800,0
20241203,175100,6309122295,2800,2800,2800,2800,0
20241203,175000,6309122295,2800,2800,2800,2800,0
20241203,174900,6309122295,2800,2800,2800,2800,0
20241203,174800,6309122295,2800,2800,2800,2800,0
20241203,174700,6309122295,2800,2800,2800,2800,0
20241203,174600,6309122295,2800,2800,2800,2800,0
20241203,174500,6309122295,2800,2800,2800,2800,0
20241203,174400,6309122295,2800,2800,2800,2800,0
20241203,174300,6309122295,2800,2800,2800,2800,0
20241203,174200,6309122295,2800,2800,2800,2800,0
20241203,174100,6309122295,2800,2800,2800,2800,0
20241203,174000,6309122295,2800,2800,2800,2800,37063
20241203,173900,6309122295,2800,2800,2800,2800,0
20241203,173800,6309122295,2800,2800,2800,2800,0
20241203,173700,6309122295,2800,2800,2800,2800,0
20241203,173600,6309122295,2800,2800,2800,2800,0
20241203,173500,6309122295,2800,2800,2800,2800,0
20241203,173400,6309122295,2800,2800,2800,2800,0
20241203,173300,6309122295,2800,2800,2800,2800,0
20241203,173200,6309122295,2800,2800,2800,2800,0
20241203,173100,6309122295,2800,2800,2800,2800,0
20241203,173000,6309122295,2800,2800,2800,2800,0
20241203,172900,6309122295,2800,2800,2800,2800,0
20241203,172800,6309122295,2800,2800,2800,2800,0
20241203,172700,6309122295,2800,2800,2800,2800,0
20241203,172600,6309122295,2800,2800,2800,2800,0
20241203,172500,6309122295,2800,2800,2800,2800,0
20241203,172400,6309122295,2800,2800,2800,2800,0
20241203,172300,6309122295,2800,2800,2800,2800,0
20241203,172200,6309122295,2800,2800,2800,2800,0
20241203,172100,6309122295,2800,2800,2800,2800,0
20241203,172000,6309122295,2800,2800,2800,2800,0
20241203,171900,6309122295,2800,2800,2800,2800,0
20241203,171800,6309122295,2800,2800,2800,2800,0
20241203,171700,6309122295,2800,2800,2800,2800,0
20241203,171600,6309122295,2800,2800,2800,2800,0
20241203,171500,6309122295,2800,2800,2800,2800,0
20241203,171400,6309122295,2800,2800,2800,2800,0
20241203,171300,6309122295,2800,2800,2800,2800,0
20241203,171200,6309122295,2800,2800,2800,2800,0
20241203,171100,6309122295,2800,2800,2800,2800,0
20241203,171000,6309122295,2800,2800,2800,2800,37063
20241203,170900,6309122295,2800,2800,2800,2800,0
20241203,170800,6309122295,2800,2800,2800,2800,0
20241203,170700,6309122295,2800,2800,2800,2800,0
20241203,170600,6309122295,2800,2800,2800,2800,0
20241203,170500,6309122295,2800,2800,2800,2800,0
20241203,170400,6309122295,2800,2800,2800,2800,0
20241203,170300,6309122295,2800,2800,2800,2800,0
20241203,170200,6309122295,2800,2800,2800,2800,0
20241203,170100,6309122295,2800,2800,2800,2800,0
20241203,170000,6309122295,2800,2800,2800,2800,0
20241203,165900,6309122295,2800,2800,2800,2800,0
20241203,165800,6309122295,2800,2800,2800,2800,0
20241203,165700,6309122295,2800,2800,2800,2800,0
20241203,165600,6309122295,2800,2800,2800,2800,0
20241203,165500,6309122295,2800,2800,2800,2800,0
20241203,165400,6309122295,2800,2800,2800,2800,0
20241203,165300,6309122295,2800,2800,2800,2800,0
20241203,165200,6309122295,2800,2800,2800,2800,0
20241203,165100,6309122295,2800,2800,2800,2800,0
20241203,165000,6309122295,2800,2800,2800,2800,0
20241203,164900,6309122295,2800,2800,2800,2800,0
20241203,164800,6309122295,2800,2800,2800,2800,0
20241203,164700,6309122295,2800,2800,2800,2800,0
20241203,164600,6309122295,2800,2800,2800,2800,0
20241203,164500,6309122295,2800,2800,2800,2800,0
20241203,164400,6309122295,2800,2800,2800,2800,0
20241203,164300,6309122295,2800,2800,2800,2800,0
20241203,164200,6309122295,2800,2800,2800,2800,0
20241203,164100,6309122295,2800,2800,2800,2800,0
20241203,164000,6309122295,2800,2800,2800,2800,37063
20241203,163900,6309122295,2800,2800,2800,2800,0
20241203,163800,6309122295,2800,2800,2800,2800,0
20241203,163700,6309122295,2800,2800,2800,2800,0
20241203,163600,6309122295,2800,2800,2800,2800,0
20241203,163500,6309122295,2800,2800,2800,2800,0
20241203,163400,6309122295,2800,2800,2800,2800,0
20241203,163300,6309122295,2800,2800,2800,2800,0
20241203,163200,6309122295,2800,2800,2800,2800,0
20241203,163100,6309122295,2800,2800,2800,2800,0
20241203,163000,6309122295,2800,2800,2800,2800,0
20241203,162900,6309122295,2800,2800,2800,2800,0
20241203,162800,6309122295,2800,2800,2800,2800,0
20241203,162700,6309122295,2800,2800,2800,2800,0
20241203,162600,6309122295,2800,2800,2800,2800,0
20241203,162500,6309122295,2800,2800,2800,2800,0
20241203,162400,6309122295,2800,2800,2800,2800,0
20241203,162300,6309122295,2800,2800,2800,2800,0
20241203,162200,6309122295,2800,2800,2800,2800,0
20241203,162100,6309122295,2800,2800,2800,2800,0
20241203,162000,6309122295,2800,2800,2800,2800,0
20241203,161900,6309122295,2800,2800,2800,2800,0
20241203,161800,6309122295,2800,2800,2800,2800,0
20241203,161700,6309122295,2800,2800,2800,2800,0
20241203,161600,6309122295,2800,2800,2800,2800,0
20241203,161500,6309122295,2800,2800,2800,2800,0
20241203,161400,6309122295,2800,2800,2800,2800,0
20241203,161300,6309122295,2800,2800,2800,2800,0
20241203,161200,6309122295,2800,2800,2800,2800,0
20241203,161100,6309122295,2800,2800,2800,2800,0
20241203,161000,6309122295,2800,2800,2800,2800,37063
20241203,160900,6309122295,2800,2800,2800,2800,0
20241203,160800,6309122295,2800,2800,2800,2800,0
20241203,160700,6309122295,2800,2800,2800,2800,0
20241203,160600,6309122295,2800,2800,2800,2800,0
20241203,160500,6309122295,2800,2800,2800,2800,0
20241203,160400,6309122295,2800,2800,2800,2800,0
20241203,160300,6309122295,2800,2800,2800,2800,0
20241203,160200,6309122295,2800,2800,2800,2800,0
20241203,160100,6309122295,2800,2800,2800,2800,0
20241203,160000,6309122295,2800,2800,2800,2800,0
20241203,155900,6309122295,2800,2800,2800,2800,0
20241203,155800,6309122295,2800,2800,2800,2800,0
20241203,155700,6309122295,2800,2800,2800,2800,0
20241203,155600,6309122295,2800,2800,2800,2800,0
20241203,155500,6309122295,2800,2800,2800,2800,0
20241203,155400,6309122295,2800,2800,2800,2800,0
20241203,155300,6309122295,2800,2800,2800,2800,0
20241203,155200,6309122295,2800,2800,2800,2800,0
20241203,155100,6309122295,2800,2800,2800,2800,0
20241203,155000,6309122295,2800,2800,2800,2800,0
20241203,154900,6309122295,2800,2800,2800,2800,0
20241203,154800,6309122295,2800,2800,2800,2800,0
20241203,154700,6309122295,2800,2800,2800,2800,0
20241203,154600,6309122295,2800,2800,2800,2800,0
20241203,154500,6309122295,2800,2800,2800,2800,0
20241203,154400,6309122295,2800,2800,2800,2800,0
20241203,154300,6309122295,2800,2800,2800,2800,0
20241203,154200,6309122295,2800,2800,2800,2800,0
20241203,154100,6309122295,2800,2800,2800,2800,0
20241203,154000,6309122295,2800,2800,2800,2800,37063
20241203,153900,6309122295,2800,2800,2800,2800,0
20241203,153800,6309122295,2800,2800,2800,2800,0
20241203,153700,6309122295,2800,2800,2800,2800,0
20241203,153600,6309122295,2800,2800,2800,2800,0
20241203,153500,6309122295,2800,2800,2800,2800,0
20241203,153400,6309122295,2800,2800,2800,2800,0
20241203,153300,6309122295,2800,2800,2800,2800,0
20241203,153200,6309122295,2800,2800,2800,2800,0
20241203,153100,6309122295,2800,2800,2800,2800,0
20241203,153000,6309122295,2800,2800,2800,2800,37063
20241203,152900,6205345895,2815,2815,2815,2815,0
20241203,152800,6205345895,2815,2815,2815,2815,0
20241203,152700,6205345895,2815,2815,2815,2815,0
20241203,152600,6205345895,2815,2815,2815,2815,0
20241203,152500,6205345895,2815,2815,2815,2815,0
20241203,152400,6205345895,2815,2815,2815,2815,0
20241203,152300,6205345895,2815,2815,2815,2815,0
20241203,152200,6205345895,2815,2815,2815,2815,0
20241203,152100,6205345895,2815,2815,2815,2815,0
20241203,152000,6205345895,2815,2815,2815,2815,0
20241203,151900,6205345895,2815,2805,2815,2800,18804
20241203,151800,6152575880,2805,2810,2810,2805,1635
20241203,151700,6147985550,2810,2815,2820,2810,9685
20241203,151600,6120734295,2810,2810,2815,2805,4824
20241203,151500,6107179405,2810,2815,2815,2805,9933
20241203,151400,6079314375,2815,2810,2815,2810,5809
20241203,151300,6062971395,2815,2815,2815,2815,0
20241203,151200,6062971395,2815,2810,2815,2810,1953
20241203,151100,6057483415,2815,2815,2820,2815,3218
20241203,151000,6048424720,2815,2815,2815,2815,3369
20241203,150900,6038940985,2815,2805,2815,2805,3809
20241203,150800,6028231695,2805,2805,2815,2800,6076
20241203,150700,6011192265,2800,2820,2820,2800,872
20241203,150600,6008745315,2815,2815,2820,2805,17718
20241203,150500,5958979835,2815,2815,2815,2815,233
20241203,150400,5958323940,2815,2820,2820,2815,457
20241203,150300,5957035605,2820,2820,2825,2810,2661
20241203,150200,5949533135,2820,2820,2820,2810,2351
20241203,150100,5942922240,2820,2820,2820,2820,968
20241203,150000,5940192480,2820,2820,2820,2815,12346
20241203,145900,5905391665,2825,2825,2825,2820,241
20241203,145800,5904710845,2830,2830,2830,2830,2826
20241203,145700,5896713265,2830,2820,2830,2820,406
20241203,145600,5895564795,2825,2825,2825,2825,3
20241203,145500,5895556320,2820,2820,2825,2820,461
20241203,145400,5894256020,2820,2810,2825,2810,875
20241203,145300,5891785470,2815,2825,2825,2805,59849
20241203,145200,5723561120,2825,2825,2825,2820,72
20241203,145100,5723357970,2825,2825,2825,2815,253
20241203,145000,5722643290,2830,2825,2830,2820,2370
20241203,144900,5715945885,2825,2825,2825,2820,1919
20241203,144800,5710531715,2825,2825,2825,2820,1309
20241203,144700,5706837290,2830,2830,2830,2825,555
20241203,144600,5705269160,2835,2830,2835,2820,2612
20241203,144500,5697900300,2820,2830,2830,2820,7934
20241203,144400,5675501165,2830,2825,2830,2825,2760
20241203,144300,5667694290,2815,2820,2825,2815,1523
20241203,144200,5663405905,2825,2820,2825,2820,1556
20241203,144100,5659014205,2820,2825,2830,2820,2264
20241203,144000,5652623725,2825,2820,2830,2820,2911
20241203,143900,5644396560,2825,2825,2830,2820,1417
20241203,143800,5640398485,2830,2830,2830,2830,0
20241203,143700,5640398485,2830,2825,2830,2820,2476
20241203,143600,5633409575,2825,2825,2825,2825,2376
20241203,143500,5626697375,2825,2820,2825,2820,1555
20241203,143400,5622304505,2825,2825,2825,2825,809
20241203,143300,5620019080,2830,2825,2835,2825,5723
20241203,143200,5603830060,2830,2825,2830,2825,2041
20241203,143100,5598064210,2825,2830,2835,2825,2795
20241203,143000,5590156780,2835,2830,2835,2830,6385
20241203,142900,5572076775,2830,2825,2830,2825,6010
20241203,142800,5555088780,2825,2825,2825,2825,100
20241203,142700,5554806280,2830,2830,2830,2830,2090
20241203,142600,5548891580,2825,2825,2825,2820,4881
20241203,142500,5535102825,2830,2825,2830,2825,1704
20241203,142400,5530288770,2825,2825,2830,2825,4598
20241203,142300,5517294420,2825,2825,2825,2825,5290
20241203,142200,5502350170,2825,2825,2825,2825,1730
20241203,142100,5497462920,2825,2820,2825,2820,154
20241203,142000,5497028535,2815,2815,2820,2815,308
20241203,141900,5496161510,2820,2830,2830,2820,778
20241203,141800,5493967540,2830,2820,2830,2815,5587
20241203,141700,5478220110,2820,2825,2825,2820,3406
20241203,141600,5468599660,2830,2830,2830,2825,1206
20241203,141500,5465187180,2830,2825,2830,2825,489
20241203,141400,5463805745,2825,2825,2835,2825,13824
20241203,141300,5424752435,2835,2830,2835,2830,4337
20241203,141200,5412467360,2835,2830,2835,2825,3553
20241203,141100,5402419225,2830,2830,2830,2825,3154
20241203,141000,5393494955,2830,2820,2830,2815,1575
20241203,140900,5389058170,2825,2825,2825,2820,612
20241203,140800,5387331910,2830,2835,2835,2825,5065
20241203,140700,5373014175,2835,2835,2840,2830,5747
20241203,140600,5356716445,2835,2835,2850,2835,20767
20241203,140500,5297719995,2835,2825,2835,2825,5459
20241203,140400,5282264955,2825,2820,2825,2820,5049
20241203,140300,5268021330,2815,2825,2830,2815,4956
20241203,140200,5254041265,2830,2830,2830,2825,122
20241203,140100,5253696600,2830,2835,2835,2825,1495
20241203,140000,5249465350,2830,2830,2835,2830,805
20241203,135900,5247187140,2835,2835,2835,2825,424
20241203,135800,5245987320,2835,2830,2835,2825,3778
20241203,135700,5235295935,2825,2830,2830,2825,257
20241203,135600,5234569730,2830,2830,2835,2830,2407
20241203,135500,5227755165,2835,2830,2835,2825,2680
20241203,135400,5220181555,2835,2830,2835,2825,343
20241203,135300,5219210900,2830,2835,2835,2830,4378
20241203,135200,5206803380,2835,2830,2835,2830,1691
20241203,135100,5202017840,2825,2835,2835,2825,276
20241203,135000,5201236905,2830,2825,2835,2825,4666
20241203,134900,5188032225,2820,2830,2830,2820,21
20241203,134800,5187972910,2825,2830,2835,2825,468
20241203,134700,5186649715,2835,2835,2835,2830,47
20241203,134600,5186516520,2830,2830,2830,2830,721
20241203,134500,5184476090,2830,2830,2835,2830,1704
20241203,134400,5179653765,2825,2830,2830,2825,2341
20241203,134300,5173029650,2830,2835,2835,2825,805
20241203,134200,5170749610,2830,2825,2840,2825,10637
20241203,134100,5140625900,2825,2820,2825,2820,123
20241203,134000,5140278980,2825,2820,2825,2820,841
20241203,133900,5137907335,2820,2820,2820,2820,5
20241203,133800,5137893235,2820,2815,2820,2815,71
20241203,133700,5137693365,2820,2820,2820,2815,2437
20241203,133600,5130822115,2820,2820,2820,2815,329
20241203,133500,5129895965,2820,2815,2820,2810,1294
20241203,133400,5126254585,2810,2820,2820,2810,1298
20241203,133300,5122603245,2815,2820,2820,2815,51
20241203,133200,5122459675,2815,2815,2815,2815,470
20241203,133100,5121136625,2820,2820,2820,2815,14
20241203,133000,5121097205,2815,2815,2815,2815,1031
20241203,132900,5118194940,2820,2820,2820,2820,1
20241203,132800,5118192120,2815,2815,2815,2815,211
20241203,132700,5117598155,2815,2815,2815,2815,153
20241203,132600,5117167460,2820,2820,2820,2820,365
20241203,132500,5116138160,2820,2815,2820,2815,858
20241203,132400,5113721100,2815,2815,2820,2815,83
20241203,132300,5113487440,2815,2820,2820,2815,2595
20241203,132200,5106174460,2820,2810,2820,2810,182
20241203,132100,5105662195,2815,2810,2815,2805,1525
20241203,132000,5101380265,2815,2815,2815,2815,97
20241203,131900,5101107210,2810,2810,2810,2810,770
20241203,131800,5098943510,2810,2815,2815,2810,23
20241203,131700,5098878805,2815,2815,2815,2810,890
20241203,131600,5096374955,2815,2820,2820,2810,2989
20241203,131500,5087962540,2820,2820,2820,2820,246
20241203,131400,5087268820,2820,2820,2820,2820,179
20241203,131300,5086764040,2820,2820,2825,2820,116
20241203,131200,5086436915,2825,2825,2825,2820,196
20241203,131100,5085883655,2825,2820,2825,2820,3764
20241203,131000,5075262970,2820,2820,2820,2820,0
20241203,130900,5075262970,2820,2820,2820,2815,1024
20241203,130800,5072379920,2820,2825,2825,2820,1054
20241203,130700,5069406495,2825,2825,2825,2820,1100
20241203,130600,5066299005,2830,2815,2830,2815,1139
20241203,130500,5063087010,2820,2825,2830,2820,764
20241203,130400,5060930745,2825,2830,2830,2820,1171
20241203,130300,5057627135,2830,2830,2835,2825,2626
20241203,130200,5050195555,2830,2825,2840,2825,12800
20241203,130100,5013891250,2825,2815,2835,2815,26611
20241203,130000,4938768005,2810,2805,2810,2800,3550
20241203,125900,4928801255,2805,2805,2805,2805,204
20241203,125800,4928229035,2805,2800,2805,2800,700
20241203,125700,4926268120,2805,2805,2805,2800,776
20241203,125600,4924092735,2805,2800,2805,2800,102
20241203,125500,4923806635,2800,2805,2805,2800,227
20241203,125400,4923171010,2800,2800,2800,2800,20
20241203,125300,4923115010,2805,2805,2805,2800,98
20241203,125200,4922840125,2800,2800,2800,2800,177
20241203,125100,4922344525,2800,2805,2805,2800,1868
20241203,125000,4917111245,2805,2800,2805,2800,519
20241203,124900,4915658040,2795,2795,2795,2795,335
20241203,124800,4914721715,2795,2795,2795,2795,595
20241203,124700,4913058690,2795,2795,2795,2795,909
20241203,124600,4910518035,2795,2795,2795,2795,910
20241203,124500,4907974585,2795,2795,2795,2795,232
20241203,124400,4907326145,2795,2795,2800,2795,1501
20241203,124300,4903127345,2795,2795,2795,2795,2
20241203,124200,4903121755,2795,2790,2795,2790,441
20241203,124100,4901889165,2795,2795,2795,2795,50
20241203,124000,4901749415,2790,2795,2795,2790,362
20241203,123900,4900737635,2800,2800,2800,2795,1074
20241203,123800,4897735590,2795,2800,2800,2795,368
20241203,123700,4896706940,2795,2795,2800,2795,369
20241203,123600,4895675530,2795,2790,2795,2790,5723
20241203,123500,4879707485,2790,2800,2800,2790,1186
20241203,123400,4876392490,2800,2805,2805,2800,601
20241203,123300,4874709685,2805,2805,2805,2800,4580
20241203,123200,4861884965,2810,2810,2810,2805,155
20241203,123100,4861449420,2805,2800,2805,2800,296
20241203,123000,4860619150,2810,2805,2810,2800,1530
20241203,122900,4856333490,2805,2800,2805,2800,599
20241203,122800,4854653300,2800,2805,2805,2800,31
20241203,122700,4854566495,2800,2800,2805,2800,3418
20241203,122600,4844995040,2800,2805,2805,2800,31
20241203,122500,4844908185,2790,2790,2790,2790,4
20241203,122400,4844897025,2790,2795,2805,2790,1550
20241203,122300,4840562095,2800,2795,2800,2795,1159
20241203,122200,4837322660,2795,2800,2805,2795,1450
20241203,122100,4833267945,2800,2800,2800,2800,37
20241203,122000,4833164345,2795,2795,2795,2795,6131
20241203,121900,4816028200,2795,2805,2805,2795,223
20241203,121800,4815404695,2805,2800,2805,2800,7342
20241203,121700,4794847075,2800,2805,2805,2800,1330
20241203,121600,4791122405,2800,2800,2800,2800,1112
20241203,121500,4788008805,2805,2805,2810,2805,1582
20241203,121400,4783570620,2805,2805,2805,2805,348
20241203,121300,4782594480,2805,2800,2805,2800,34
20241203,121200,4782499115,2805,2810,2810,2805,367
20241203,121100,4781469640,2810,2800,2810,2800,417
20241203,121000,4780301985,2800,2805,2805,2800,1242
20241203,120900,4776824245,2805,2795,2805,2795,568
20241203,120800,4775232525,2800,2795,2800,2795,1046
20241203,120700,4772303940,2800,2795,2800,2795,1216
20241203,120600,4768900145,2795,2800,2800,2795,1439
20241203,120500,4764878020,2800,2800,2800,2800,3726
20241203,120400,4754445220,2805,2805,2805,2805,1010
20241203,120300,4751612170,2800,2800,2800,2800,44
20241203,120200,4751488970,2805,2800,2805,2800,1605
20241203,120100,4746994960,2800,2800,2800,2800,3
20241203,120000,4746986560,2800,2800,2800,2800,54
20241203,115900,4746835360,2800,2800,2800,2800,500
20241203,115800,4745435360,2800,2800,2800,2800,0
20241203,115700,4745435360,2800,2805,2805,2800,4656
20241203,115600,4732394865,2805,2800,2805,2800,329
20241203,115500,4731472025,2805,2800,2805,2800,10
20241203,115400,4731443980,2800,2800,2800,2800,221
20241203,115300,4730825180,2800,2800,2800,2800,0
20241203,115200,4730825180,2800,2800,2800,2800,1
20241203,115100,4730822380,2800,2800,2805,2800,1178
20241203,115000,4727523085,2800,2805,2805,2800,264
20241203,114900,4726783875,2805,2805,2805,2800,1811
20241203,114800,4721709170,2805,2805,2805,2805,358
20241203,114700,4720704980,2795,2800,2800,2795,1507
20241203,114600,4716488190,2805,2795,2805,2795,634
20241203,114500,4714711350,2790,2790,2790,2785,4675
20241203,114400,4701670060,2785,2785,2790,2785,2754
20241203,114300,4693999415,2785,2790,2790,2785,4700
20241203,114200,4680897315,2790,2800,2800,2790,6819
20241203,114100,4661854525,2800,2805,2805,2795,11684
20241203,114000,4629139900,2810,2810,2810,2805,1443
20241203,113900,4625086570,2805,2805,2805,2805,1151
20241203,113800,4621858015,2800,2800,2805,2795,1321
20241203,113700,4618160460,2800,2800,2800,2800,1011
20241203,113600,4615329660,2800,2800,2800,2800,2208
20241203,113500,4609147260,2805,2805,2805,2805,5053
20241203,113400,4594973595,2805,2805,2805,2805,1307
20241203,113300,4591307460,2805,2805,2805,2805,1054
20241203,113200,4588350990,2805,2805,2805,2805,105
20241203,113100,4588056465,2805,2810,2810,2805,2018
20241203,113000,4582385890,2815,2805,2815,2805,285
20241203,112900,4581586315,2805,2805,2805,2805,1
20241203,112800,4581583510,2805,2805,2805,2805,500
20241203,112700,4580181010,2805,2820,2820,2805,326
20241203,112600,4579262080,2800,2815,2815,2800,7097
20241203,112500,4559350990,2815,2815,2815,2815,1003
20241203,112400,4556527545,2815,2815,2815,2815,1000
20241203,112300,4553712545,2815,2815,2815,2815,52
20241203,112200,4553566165,2820,2820,2820,2820,1245
20241203,112100,4550055265,2820,2825,2825,2820,3138
20241203,112000,4541190465,2825,2825,2825,2825,0
20241203,111900,4541190465,2825,2815,2825,2815,322
20241203,111800,4540284025,2815,2830,2830,2815,148
20241203,111700,4539867315,2815,2820,2830,2815,1898
20241203,111600,4534516140,2820,2820,2830,2820,474
20241203,111500,4533177070,2820,2830,2835,2815,10965
20241203,111400,4502148965,2830,2800,2840,2800,22662
20241203,111300,4438010715,2800,2810,2810,2800,2960
20241203,111200,4429715610,2810,2810,2810,2810,507
20241203,111100,4428290940,2810,2805,2810,2805,675
20241203,111000,4426395050,2805,2805,2805,2805,320
20241203,110900,4425497450,2805,2810,2810,2805,31
20241203,110800,4425410490,2805,2805,2805,2805,339
20241203,110700,4424459595,2805,2810,2810,2805,545
20241203,110600,4422929985,2805,2800,2805,2800,2784
20241203,110500,4415125365,2800,2800,2805,2800,4385
20241203,110400,4402841570,2800,2800,2800,2800,10756
20241203,110300,4372724770,2805,2805,2810,2805,6196
20241203,110200,4355344985,2805,2815,2815,2805,2232
20241203,110100,4349070290,2815,2810,2815,2810,236
20241203,110000,4348407115,2810,2810,2810,2810,4541
20241203,105900,4335646905,2810,2810,2810,2810,591
20241203,105800,4333986195,2810,2810,2810,2810,780
20241203,105700,4331794395,2810,2810,2815,2810,21
20241203,105600,4331735375,2815,2810,2815,2810,437
20241203,105500,4330505605,2810,2810,2810,2810,1360
20241203,105400,4326684005,2810,2810,2810,2805,3553
20241203,105300,4316703500,2810,2815,2815,2810,1029
20241203,105200,4313810450,2815,2815,2815,2815,133
20241203,105100,4313436055,2810,2810,2815,2810,688
20241203,105000,4311502525,2810,2820,2820,2810,2378
20241203,104900,4304813840,2820,2830,2830,2820,4701
20241203,104800,4291538140,2830,2825,2830,2825,309
20241203,104700,4290664955,2825,2830,2830,2825,3944
20241203,104600,4279504065,2830,2825,2830,2820,2374
20241203,104500,4272797515,2820,2820,2820,2805,20505
20241203,104400,4215023140,2820,2815,2825,2815,3985
20241203,104300,4203790785,2815,2815,2820,2815,107
20241203,104200,4203489490,2810,2815,2820,2810,3262
20241203,104100,4194321455,2810,2815,2815,2810,1481
20241203,104000,4190155725,2820,2815,2820,2815,981
20241203,103900,4187394205,2820,2820,2820,2820,202
20241203,103800,4186824565,2825,2820,2825,2815,1535
20241203,103700,4182495740,2820,2815,2820,2815,1781
20241203,103600,4177481450,2815,2815,2815,2805,1851
20241203,103500,4172278975,2805,2815,2815,2805,807
20241203,103400,4170011640,2810,2810,2815,2805,5456
20241203,103300,4154685930,2805,2815,2815,2805,4266
20241203,103200,4142702735,2815,2815,2815,2815,240
20241203,103100,4142027135,2815,2825,2825,2815,3957
20241203,103000,4130869645,2825,2825,2825,2820,2234
20241203,102900,4124562920,2825,2830,2835,2825,5304
20241203,102800,4109564510,2835,2825,2840,2825,15996
20241203,102700,4064242085,2825,2820,2830,2820,7732
20241203,102600,4042424985,2830,2820,2830,2820,4974
20241203,102500,4028373980,2820,2820,2820,2815,2235
20241203,102400,4022071345,2820,2810,2820,2810,2602
20241203,102300,4014735820,2810,2820,2825,2805,1050
20241203,102200,4011774765,2800,2825,2825,2800,39751
20241203,102100,3899888505,2825,2840,2845,2820,11835
20241203,102000,3866366280,2840,2830,2845,2825,27076
20241203,101900,3789741745,2835,2805,2880,2800,108300
20241203,101800,3481416695,2805,2810,2815,2805,37117
20241203,101700,3377070695,2800,2795,2810,2795,19630
20241203,101600,3321986515,2795,2790,2795,2790,7477
20241203,101500,3301099095,2790,2790,2795,2790,1154
20241203,101400,3297878100,2790,2790,2795,2790,4155
20241203,101300,3286271040,2790,2780,2795,2780,5174
20241203,101200,3271842630,2780,2785,2785,2780,475
20241203,101100,3270521790,2785,2785,2790,2780,3553
20241203,101000,3260626685,2785,2785,2785,2780,5543
20241203,100900,3245193435,2785,2775,2785,2775,1931
20241203,100800,3239825960,2780,2780,2780,2775,100
20241203,100700,3239548165,2775,2770,2780,2770,2397
20241203,100600,3232899940,2775,2775,2775,2770,1400
20241203,100500,3229021735,2775,2780,2780,2770,103
20241203,100400,3228736405,2780,2780,2780,2765,7160
20241203,100300,3208889375,2780,2775,2780,2775,835
20241203,100200,3206572245,2780,2780,2780,2770,3809
20241203,100100,3196007755,2780,2770,2780,2770,2127
20241203,100000,3190098085,2775,2775,2775,2770,1527
20241203,095900,3185867605,2775,2765,2775,2765,7096
20241203,095800,3166229290,2770,2765,2770,2760,1497
20241203,095700,3162090650,2760,2765,2770,2760,7703
20241203,095600,3140810095,2765,2765,2770,2760,7705
20241203,095500,3119505275,2765,2770,2775,2765,9720
20241203,095400,3092612155,2775,2780,2780,2770,1210
20241203,095300,3089257920,2775,2770,2780,2765,10160
20241203,095200,3061106740,2775,2770,2775,2770,38
20241203,095100,3061001460,2775,2775,2775,2770,1680
20241203,095000,3056347835,2770,2775,2775,2770,3570
20241203,094900,3046456325,2775,2775,2775,2770,3924
20241203,094800,3035580495,2770,2775,2775,2770,2655
20241203,094700,3028213465,2775,2770,2780,2770,1839
20241203,094600,3023110240,2775,2780,2780,2775,701
20241203,094500,3021164935,2780,2780,2780,2770,1585
20241203,094400,3016767535,2780,2775,2780,2775,3186
20241203,094300,3007925850,2775,2770,2775,2770,1294
20241203,094200,3004336860,2770,2770,2770,2765,3598
20241203,094100,2994371950,2770,2775,2775,2770,3040
20241203,094000,2985947670,2775,2775,2775,2770,2171
20241203,093900,2979924075,2775,2775,2775,2770,614
20241203,093800,2978221345,2775,2775,2775,2770,911
20241203,093700,2975696025,2770,2765,2775,2765,4955
20241203,093600,2961988840,2770,2760,2770,2760,5130
20241203,093500,2947809930,2765,2770,2770,2760,5989
20241203,093400,2931259170,2770,2770,2775,2760,14876
20241203,093300,2890140840,2770,2770,2775,2765,7661
20241203,093200,2868921295,2775,2770,2775,2765,6037
20241203,093100,2852205210,2765,2770,2770,2765,11424
20241203,093000,2820590625,2770,2775,2775,2770,8521
20241203,092900,2796987170,2770,2775,2775,2765,13643
20241203,092800,2759171975,2775,2790,2790,2770,18309
20241203,092700,2708317960,2785,2790,2790,2780,10179
20241203,092600,2679979900,2790,2795,2795,2790,3173
20241203,092500,2671126670,2795,2800,2800,2790,7782
20241203,092400,2649370075,2800,2800,2805,2800,2741
20241203,092300,2641695260,2795,2795,2800,2795,2472
20241203,092200,2634784315,2795,2805,2805,2795,2432
20241203,092100,2627971145,2805,2800,2805,2795,2190
20241203,092000,2621835550,2800,2780,2800,2780,19246
20241203,091900,2568182370,2785,2785,2790,2785,9063
20241203,091800,2542935905,2785,2790,2795,2785,7463
20241203,091700,2522123620,2790,2795,2795,2790,5179
20241203,091600,2507671525,2795,2795,2800,2790,5185
20241203,091500,2493186845,2795,2795,2800,2790,3724
20241203,091400,2482781305,2800,2810,2810,2795,4084
20241203,091300,2471346740,2810,2800,2825,2790,30707
20241203,091200,2384906555,2795,2800,2800,2790,6670
20241203,091100,2366259735,2795,2795,2800,2790,10724
20241203,091000,2336286980,2790,2790,2795,2785,9291
20241203,090900,2310381260,2795,2795,2805,2790,11266
20241203,090800,2278870830,2800,2800,2805,2795,5331
20241203,090700,2263952320,2800,2785,2805,2775,33352
20241203,090600,2171029820,2785,2800,2805,2785,56120
20241203,090500,2014036175,2805,2810,2810,2800,28093
20241203,090400,1935303720,2810,2800,2810,2800,24141
20241203,090300,1867667050,2805,2805,2815,2800,35542
20241203,090200,1767877765,2810,2805,2810,2800,29661
20241203,090100,1684699020,2805,2805,2820,2785,81760
20241203,090000,1455684635,2815,2900,2945,2775,501639