stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,200400,3749919430,2835,2835,2835,2835,8626
20241203,200300,3749919430,2835,2835,2835,2835,0
20241203,200200,3749919430,2835,2835,2835,2835,0
20241203,200100,3749919430,2835,2835,2835,2835,0
20241203,200000,3749919430,2835,2835,2835,2835,0
20241203,195900,3749919430,2835,2835,2835,2835,0
20241203,195800,3749919430,2835,2835,2835,2835,0
20241203,195700,3749919430,2835,2835,2835,2835,0
20241203,195600,3749919430,2835,2835,2835,2835,0
20241203,195500,3749919430,2835,2835,2835,2835,0
20241203,195400,3749919430,2835,2835,2835,2835,0
20241203,195300,3749919430,2835,2835,2835,2835,0
20241203,195200,3749919430,2835,2835,2835,2835,0
20241203,195100,3749919430,2835,2835,2835,2835,0
20241203,195000,3749919430,2835,2835,2835,2835,0
20241203,194900,3749919430,2835,2835,2835,2835,0
20241203,194800,3749919430,2835,2835,2835,2835,0
20241203,194700,3749919430,2835,2835,2835,2835,0
20241203,194600,3749919430,2835,2835,2835,2835,0
20241203,194500,3749919430,2835,2835,2835,2835,0
20241203,194400,3749919430,2835,2835,2835,2835,0
20241203,194300,3749919430,2835,2835,2835,2835,0
20241203,194200,3749919430,2835,2835,2835,2835,0
20241203,194100,3749919430,2835,2835,2835,2835,0
20241203,194000,3749919430,2835,2835,2835,2835,0
20241203,193900,3749919430,2835,2835,2835,2835,0
20241203,193800,3749919430,2835,2835,2835,2835,0
20241203,193700,3749919430,2835,2835,2835,2835,0
20241203,193600,3749919430,2835,2835,2835,2835,0
20241203,193500,3749919430,2835,2835,2835,2835,0
20241203,193400,3749919430,2835,2835,2835,2835,8626
20241203,193300,3749919430,2835,2835,2835,2835,0
20241203,193200,3749919430,2835,2835,2835,2835,0
20241203,193100,3749919430,2835,2835,2835,2835,0
20241203,193000,3749919430,2835,2835,2835,2835,0
20241203,192900,3749919430,2835,2835,2835,2835,0
20241203,192800,3749919430,2835,2835,2835,2835,0
20241203,192700,3749919430,2835,2835,2835,2835,0
20241203,192600,3749919430,2835,2835,2835,2835,0
20241203,192500,3749919430,2835,2835,2835,2835,0
20241203,192400,3749919430,2835,2835,2835,2835,0
20241203,192300,3749919430,2835,2835,2835,2835,0
20241203,192200,3749919430,2835,2835,2835,2835,0
20241203,192100,3749919430,2835,2835,2835,2835,0
20241203,192000,3749919430,2835,2835,2835,2835,0
20241203,191900,3749919430,2835,2835,2835,2835,0
20241203,191800,3749919430,2835,2835,2835,2835,0
20241203,191700,3749919430,2835,2835,2835,2835,0
20241203,191600,3749919430,2835,2835,2835,2835,0
20241203,191500,3749919430,2835,2835,2835,2835,0
20241203,191400,3749919430,2835,2835,2835,2835,0
20241203,191300,3749919430,2835,2835,2835,2835,0
20241203,191200,3749919430,2835,2835,2835,2835,0
20241203,191100,3749919430,2835,2835,2835,2835,0
20241203,191000,3749919430,2835,2835,2835,2835,0
20241203,190900,3749919430,2835,2835,2835,2835,0
20241203,190800,3749919430,2835,2835,2835,2835,0
20241203,190700,3749919430,2835,2835,2835,2835,0
20241203,190600,3749919430,2835,2835,2835,2835,0
20241203,190500,3749919430,2835,2835,2835,2835,0
20241203,190400,3749919430,2835,2835,2835,2835,8626
20241203,190300,3749919430,2835,2835,2835,2835,0
20241203,190200,3749919430,2835,2835,2835,2835,0
20241203,190100,3749919430,2835,2835,2835,2835,0
20241203,190000,3749919430,2835,2835,2835,2835,0
20241203,185900,3749919430,2835,2835,2835,2835,0
20241203,185800,3749919430,2835,2835,2835,2835,0
20241203,185700,3749919430,2835,2835,2835,2835,0
20241203,185600,3749919430,2835,2835,2835,2835,0
20241203,185500,3749919430,2835,2835,2835,2835,0
20241203,185400,3749919430,2835,2835,2835,2835,0
20241203,185300,3749919430,2835,2835,2835,2835,0
20241203,185200,3749919430,2835,2835,2835,2835,0
20241203,185100,3749919430,2835,2835,2835,2835,0
20241203,185000,3749919430,2835,2835,2835,2835,0
20241203,184900,3749919430,2835,2835,2835,2835,0
20241203,184800,3749919430,2835,2835,2835,2835,0
20241203,184700,3749919430,2835,2835,2835,2835,0
20241203,184600,3749919430,2835,2835,2835,2835,0
20241203,184500,3749919430,2835,2835,2835,2835,0
20241203,184400,3749919430,2835,2835,2835,2835,0
20241203,184300,3749919430,2835,2835,2835,2835,0
20241203,184200,3749919430,2835,2835,2835,2835,0
20241203,184100,3749919430,2835,2835,2835,2835,0
20241203,184000,3749919430,2835,2835,2835,2835,0
20241203,183900,3749919430,2835,2835,2835,2835,0
20241203,183800,3749919430,2835,2835,2835,2835,0
20241203,183700,3749919430,2835,2835,2835,2835,0
20241203,183600,3749919430,2835,2835,2835,2835,0
20241203,183500,3749919430,2835,2835,2835,2835,0
20241203,183400,3749919430,2835,2835,2835,2835,8626
20241203,183300,3749919430,2835,2835,2835,2835,0
20241203,183200,3749919430,2835,2835,2835,2835,0
20241203,183100,3749919430,2835,2835,2835,2835,0
20241203,183000,3749919430,2835,2835,2835,2835,0
20241203,182900,3749919430,2835,2835,2835,2835,0
20241203,182800,3749919430,2835,2835,2835,2835,0
20241203,182700,3749919430,2835,2835,2835,2835,0
20241203,182600,3749919430,2835,2835,2835,2835,0
20241203,182500,3749919430,2835,2835,2835,2835,0
20241203,182400,3749919430,2835,2835,2835,2835,0
20241203,182300,3749919430,2835,2835,2835,2835,0
20241203,182200,3749919430,2835,2835,2835,2835,0
20241203,182100,3749919430,2835,2835,2835,2835,0
20241203,182000,3749919430,2835,2835,2835,2835,0
20241203,181900,3749919430,2835,2835,2835,2835,0
20241203,181800,3749919430,2835,2835,2835,2835,0
20241203,181700,3749919430,2835,2835,2835,2835,0
20241203,181600,3749919430,2835,2835,2835,2835,0
20241203,181500,3749919430,2835,2835,2835,2835,0
20241203,181400,3749919430,2835,2835,2835,2835,0
20241203,181300,3749919430,2835,2835,2835,2835,0
20241203,181200,3749919430,2835,2835,2835,2835,0
20241203,181100,3749919430,2835,2835,2835,2835,0
20241203,181000,3749919430,2835,2835,2835,2835,0
20241203,180900,3749919430,2835,2835,2835,2835,0
20241203,180800,3749919430,2835,2835,2835,2835,0
20241203,180700,3749919430,2835,2835,2835,2835,0
20241203,180600,3749919430,2835,2835,2835,2835,0
20241203,180500,3749919430,2835,2835,2835,2835,0
20241203,180400,3749919430,2835,2835,2835,2835,8626
20241203,180300,3749919430,2835,2835,2835,2835,0
20241203,180200,3749919430,2835,2835,2835,2835,0
20241203,180100,3749919430,2835,2835,2835,2835,0
20241203,180000,3749919430,2835,2835,2835,2835,0
20241203,175900,3749919430,2835,2835,2835,2835,0
20241203,175800,3749919430,2835,2835,2835,2835,0
20241203,175700,3749919430,2835,2835,2835,2835,0
20241203,175600,3749919430,2835,2835,2835,2835,0
20241203,175500,3749919430,2835,2835,2835,2835,0
20241203,175400,3749919430,2835,2835,2835,2835,0
20241203,175300,3749919430,2835,2835,2835,2835,0
20241203,175200,3749919430,2835,2835,2835,2835,0
20241203,175100,3749919430,2835,2835,2835,2835,0
20241203,175000,3749919430,2835,2835,2835,2835,0
20241203,174900,3749919430,2835,2835,2835,2835,0
20241203,174800,3749919430,2835,2835,2835,2835,0
20241203,174700,3749919430,2835,2835,2835,2835,0
20241203,174600,3749919430,2835,2835,2835,2835,0
20241203,174500,3749919430,2835,2835,2835,2835,0
20241203,174400,3749919430,2835,2835,2835,2835,0
20241203,174300,3749919430,2835,2835,2835,2835,0
20241203,174200,3749919430,2835,2835,2835,2835,0
20241203,174100,3749919430,2835,2835,2835,2835,0
20241203,174000,3749919430,2835,2835,2835,2835,0
20241203,173900,3749919430,2835,2835,2835,2835,0
20241203,173800,3749919430,2835,2835,2835,2835,0
20241203,173700,3749919430,2835,2835,2835,2835,0
20241203,173600,3749919430,2835,2835,2835,2835,0
20241203,173500,3749919430,2835,2835,2835,2835,0
20241203,173400,3749919430,2835,2835,2835,2835,8626
20241203,173300,3749919430,2835,2835,2835,2835,0
20241203,173200,3749919430,2835,2835,2835,2835,0
20241203,173100,3749919430,2835,2835,2835,2835,0
20241203,173000,3749919430,2835,2835,2835,2835,0
20241203,172900,3749919430,2835,2835,2835,2835,0
20241203,172800,3749919430,2835,2835,2835,2835,0
20241203,172700,3749919430,2835,2835,2835,2835,0
20241203,172600,3749919430,2835,2835,2835,2835,0
20241203,172500,3749919430,2835,2835,2835,2835,0
20241203,172400,3749919430,2835,2835,2835,2835,0
20241203,172300,3749919430,2835,2835,2835,2835,0
20241203,172200,3749919430,2835,2835,2835,2835,0
20241203,172100,3749919430,2835,2835,2835,2835,0
20241203,172000,3749919430,2835,2835,2835,2835,0
20241203,171900,3749919430,2835,2835,2835,2835,0
20241203,171800,3749919430,2835,2835,2835,2835,0
20241203,171700,3749919430,2835,2835,2835,2835,0
20241203,171600,3749919430,2835,2835,2835,2835,0
20241203,171500,3749919430,2835,2835,2835,2835,0
20241203,171400,3749919430,2835,2835,2835,2835,0
20241203,171300,3749919430,2835,2835,2835,2835,0
20241203,171200,3749919430,2835,2835,2835,2835,0
20241203,171100,3749919430,2835,2835,2835,2835,0
20241203,171000,3749919430,2835,2835,2835,2835,0
20241203,170900,3749919430,2835,2835,2835,2835,0
20241203,170800,3749919430,2835,2835,2835,2835,0
20241203,170700,3749919430,2835,2835,2835,2835,0
20241203,170600,3749919430,2835,2835,2835,2835,0
20241203,170500,3749919430,2835,2835,2835,2835,0
20241203,170400,3749919430,2835,2835,2835,2835,8626
20241203,170300,3749919430,2835,2835,2835,2835,0
20241203,170200,3749919430,2835,2835,2835,2835,0
20241203,170100,3749919430,2835,2835,2835,2835,0
20241203,170000,3749919430,2835,2835,2835,2835,0
20241203,165900,3749919430,2835,2835,2835,2835,0
20241203,165800,3749919430,2835,2835,2835,2835,0
20241203,165700,3749919430,2835,2835,2835,2835,0
20241203,165600,3749919430,2835,2835,2835,2835,0
20241203,165500,3749919430,2835,2835,2835,2835,0
20241203,165400,3749919430,2835,2835,2835,2835,0
20241203,165300,3749919430,2835,2835,2835,2835,0
20241203,165200,3749919430,2835,2835,2835,2835,0
20241203,165100,3749919430,2835,2835,2835,2835,0
20241203,165000,3749919430,2835,2835,2835,2835,0
20241203,164900,3749919430,2835,2835,2835,2835,0
20241203,164800,3749919430,2835,2835,2835,2835,0
20241203,164700,3749919430,2835,2835,2835,2835,0
20241203,164600,3749919430,2835,2835,2835,2835,0
20241203,164500,3749919430,2835,2835,2835,2835,0
20241203,164400,3749919430,2835,2835,2835,2835,0
20241203,164300,3749919430,2835,2835,2835,2835,0
20241203,164200,3749919430,2835,2835,2835,2835,0
20241203,164100,3749919430,2835,2835,2835,2835,0
20241203,164000,3749919430,2835,2835,2835,2835,0
20241203,163900,3749919430,2835,2835,2835,2835,0
20241203,163800,3749919430,2835,2835,2835,2835,0
20241203,163700,3749919430,2835,2835,2835,2835,0
20241203,163600,3749919430,2835,2835,2835,2835,0
20241203,163500,3749919430,2835,2835,2835,2835,0
20241203,163400,3749919430,2835,2835,2835,2835,8626
20241203,163300,3749919430,2835,2835,2835,2835,0
20241203,163200,3749919430,2835,2835,2835,2835,0
20241203,163100,3749919430,2835,2835,2835,2835,0
20241203,163000,3749919430,2835,2835,2835,2835,0
20241203,162900,3749919430,2835,2835,2835,2835,0
20241203,162800,3749919430,2835,2835,2835,2835,0
20241203,162700,3749919430,2835,2835,2835,2835,0
20241203,162600,3749919430,2835,2835,2835,2835,0
20241203,162500,3749919430,2835,2835,2835,2835,0
20241203,162400,3749919430,2835,2835,2835,2835,0
20241203,162300,3749919430,2835,2835,2835,2835,0
20241203,162200,3749919430,2835,2835,2835,2835,0
20241203,162100,3749919430,2835,2835,2835,2835,0
20241203,162000,3749919430,2835,2835,2835,2835,0
20241203,161900,3749919430,2835,2835,2835,2835,0
20241203,161800,3749919430,2835,2835,2835,2835,0
20241203,161700,3749919430,2835,2835,2835,2835,0
20241203,161600,3749919430,2835,2835,2835,2835,0
20241203,161500,3749919430,2835,2835,2835,2835,0
20241203,161400,3749919430,2835,2835,2835,2835,0
20241203,161300,3749919430,2835,2835,2835,2835,0
20241203,161200,3749919430,2835,2835,2835,2835,0
20241203,161100,3749919430,2835,2835,2835,2835,0
20241203,161000,3749919430,2835,2835,2835,2835,0
20241203,160900,3749919430,2835,2835,2835,2835,0
20241203,160800,3749919430,2835,2835,2835,2835,0
20241203,160700,3749919430,2835,2835,2835,2835,0
20241203,160600,3749919430,2835,2835,2835,2835,0
20241203,160500,3749919430,2835,2835,2835,2835,0
20241203,160400,3749919430,2835,2835,2835,2835,8626
20241203,160300,3749919430,2835,2835,2835,2835,0
20241203,160200,3749919430,2835,2835,2835,2835,0
20241203,160100,3749919430,2835,2835,2835,2835,0
20241203,160000,3749919430,2835,2835,2835,2835,0
20241203,155900,3749919430,2835,2835,2835,2835,0
20241203,155800,3749919430,2835,2835,2835,2835,0
20241203,155700,3749919430,2835,2835,2835,2835,0
20241203,155600,3749919430,2835,2835,2835,2835,0
20241203,155500,3749919430,2835,2835,2835,2835,0
20241203,155400,3749919430,2835,2835,2835,2835,0
20241203,155300,3749919430,2835,2835,2835,2835,0
20241203,155200,3749919430,2835,2835,2835,2835,0
20241203,155100,3749919430,2835,2835,2835,2835,0
20241203,155000,3749919430,2835,2835,2835,2835,0
20241203,154900,3749919430,2835,2835,2835,2835,0
20241203,154800,3749919430,2835,2835,2835,2835,0
20241203,154700,3749919430,2835,2835,2835,2835,0
20241203,154600,3749919430,2835,2835,2835,2835,0
20241203,154500,3749919430,2835,2835,2835,2835,0
20241203,154400,3749919430,2835,2835,2835,2835,0
20241203,154300,3749919430,2835,2835,2835,2835,0
20241203,154200,3749919430,2835,2835,2835,2835,0
20241203,154100,3749919430,2835,2835,2835,2835,0
20241203,154000,3749919430,2835,2835,2835,2835,0
20241203,153900,3749919430,2835,2835,2835,2835,0
20241203,153800,3749919430,2835,2835,2835,2835,0
20241203,153700,3749919430,2835,2835,2835,2835,0
20241203,153600,3749919430,2835,2835,2835,2835,0
20241203,153500,3749919430,2835,2835,2835,2835,0
20241203,153400,3749919430,2835,2835,2835,2835,8626
20241203,153300,3749919430,2835,2835,2835,2835,0
20241203,153200,3749919430,2835,2835,2835,2835,0
20241203,153100,3749919430,2835,2835,2835,2835,0
20241203,153000,3749919430,2835,2835,2835,2835,8626
20241203,152900,3725464720,2835,2835,2835,2835,0
20241203,152800,3725464720,2835,2835,2835,2835,0
20241203,152700,3725464720,2835,2835,2835,2835,0
20241203,152600,3725464720,2835,2835,2835,2835,0
20241203,152500,3725464720,2835,2835,2835,2835,0
20241203,152400,3725464720,2835,2835,2835,2835,0
20241203,152300,3725464720,2835,2835,2835,2835,0
20241203,152200,3725464720,2835,2835,2835,2835,0
20241203,152100,3725464720,2835,2835,2835,2835,0
20241203,152000,3725464720,2835,2835,2835,2835,0
20241203,151900,3725464720,2835,2835,2835,2830,963
20241203,151800,3722734680,2835,2825,2835,2825,616
20241203,151700,3720988400,2825,2830,2835,2825,3974
20241203,151600,3709743705,2830,2830,2830,2825,1658
20241203,151500,3705057810,2830,2830,2830,2825,2600
20241203,151400,3697705905,2835,2835,2835,2825,2993
20241203,151300,3689233810,2835,2835,2835,2825,24911
20241203,151200,3618855670,2825,2830,2835,2825,1136
20241203,151100,3615641435,2830,2830,2830,2830,85
20241203,151000,3615400885,2830,2830,2830,2830,19
20241203,150900,3615347115,2830,2830,2830,2830,856
20241203,150800,3612924635,2830,2835,2835,2830,146
20241203,150700,3612511410,2830,2830,2830,2830,814
20241203,150600,3610207790,2830,2830,2835,2830,1149
20241203,150500,3606955620,2835,2835,2835,2830,133
20241203,150400,3606579085,2835,2830,2835,2830,1177
20241203,150300,3603242480,2830,2825,2835,2825,8803
20241203,150200,3578369280,2825,2830,2830,2825,6725
20241203,150100,3559352620,2830,2830,2830,2830,93
20241203,150000,3559089430,2830,2835,2835,2830,10128
20241203,145900,3530404035,2835,2840,2840,2835,6214
20241203,145800,3512786540,2840,2835,2840,2835,106
20241203,145700,3512486025,2840,2835,2840,2835,134
20241203,145600,3512105510,2835,2835,2835,2835,468
20241203,145500,3510778730,2835,2835,2835,2835,0
20241203,145400,3510778730,2835,2830,2835,2830,3316
20241203,145300,3501386825,2835,2835,2835,2830,5916
20241203,145200,3484644105,2835,2840,2840,2835,1949
20241203,145100,3479118600,2835,2840,2840,2835,219
20241203,145000,3478496735,2840,2835,2840,2835,610
20241203,144900,3476766885,2835,2835,2835,2835,17
20241203,144800,3476718690,2835,2835,2835,2835,369
20241203,144700,3475672575,2835,2835,2835,2835,2019
20241203,144600,3469948710,2835,2840,2840,2835,1550
20241203,144500,3465553460,2840,2840,2840,2840,2977
20241203,144400,3457098780,2840,2845,2850,2840,3716
20241203,144300,3446545105,2845,2845,2845,2845,2001
20241203,144200,3440852260,2845,2845,2845,2845,1426
20241203,144100,3436795290,2845,2850,2850,2845,2385
20241203,144000,3429998090,2850,2850,2855,2850,253
20241203,143900,3429277035,2850,2855,2855,2850,3375
20241203,143800,3419641495,2855,2850,2860,2850,34885
20241203,143700,3320114015,2850,2840,2850,2840,6054
20241203,143600,3302891515,2845,2845,2845,2835,2651
20241203,143500,3295355860,2845,2845,2850,2840,8928
20241203,143400,3269955765,2845,2845,2845,2845,2543
20241203,143300,3262720930,2845,2845,2845,2845,11417
20241203,143200,3230239565,2840,2840,2840,2835,437
20241203,143100,3228999120,2835,2840,2840,2835,2915
20241203,143000,3220720570,2835,2840,2840,2835,18
20241203,142900,3220669535,2840,2835,2840,2830,9136
20241203,142800,3194734540,2835,2835,2835,2830,249
20241203,142700,3194028875,2835,2830,2835,2830,353
20241203,142600,3193028485,2835,2830,2835,2830,64
20241203,142500,3192847050,2830,2835,2835,2830,1234
20241203,142400,3189349035,2835,2830,2835,2830,1004
20241203,142300,3186503190,2835,2825,2835,2825,7314
20241203,142200,3165801955,2825,2825,2825,2825,3149
20241203,142100,3156906030,2825,2830,2830,2825,1353
20241203,142000,3153083790,2825,2830,2830,2825,77
20241203,141900,3152866215,2825,2830,2830,2825,100
20241203,141800,3152583460,2825,2825,2825,2825,1426
20241203,141700,3148555010,2825,2830,2830,2825,2602
20241203,141600,3141198105,2830,2835,2835,2830,279
20241203,141500,3140407505,2835,2835,2835,2830,4016
20241203,141400,3129022395,2830,2830,2830,2830,50
20241203,141300,3128880895,2830,2835,2835,2830,84
20241203,141200,3128643095,2830,2830,2835,2830,678
20241203,141100,3126723470,2835,2830,2835,2830,132
20241203,141000,3126349600,2835,2835,2835,2830,115
20241203,140900,3126023985,2830,2830,2835,2830,5700
20241203,140800,3109866985,2835,2830,2835,2830,1332
20241203,140700,3106091430,2830,2830,2835,2830,3228
20241203,140600,3096953690,2830,2830,2830,2830,316
20241203,140500,3096059410,2830,2830,2830,2825,4424
20241203,140400,3083539740,2830,2825,2830,2825,257
20241203,140300,3082813650,2825,2825,2825,2825,451
20241203,140200,3081539575,2825,2825,2825,2825,4057
20241203,140100,3070078550,2825,2825,2830,2825,164
20241203,140000,3069615015,2825,2825,2825,2825,869
20241203,135900,3067160090,2825,2825,2825,2825,69
20241203,135800,3066965165,2830,2830,2830,2830,58
20241203,135700,3066801025,2830,2825,2830,2825,1959
20241203,135600,3061257140,2825,2830,2830,2825,2295
20241203,135500,3054762540,2830,2830,2830,2825,2562
20241203,135400,3047512325,2830,2830,2830,2825,1352
20241203,135300,3043686255,2830,2835,2835,2830,69
20241203,135200,3043490975,2835,2825,2835,2825,118
20241203,135100,3043157125,2835,2825,2835,2825,169
20241203,135000,3042679530,2825,2825,2835,2825,1402
20241203,134900,3038718820,2835,2825,2835,2825,10569
20241203,134800,3008861205,2825,2825,2825,2825,1079
20241203,134700,3005813030,2825,2830,2835,2825,84
20241203,134600,3005575630,2830,2830,2830,2825,85
20241203,134500,3005335330,2830,2830,2830,2825,105
20241203,134400,3005038630,2830,2825,2835,2825,266
20241203,134300,3004285190,2825,2825,2830,2825,76
20241203,134200,3004070430,2825,2830,2830,2825,589
20241203,134100,3002405515,2830,2825,2835,2825,692
20241203,134000,3000449555,2825,2830,2830,2825,571
20241203,133900,2998835120,2835,2830,2835,2830,122
20241203,133800,2998489745,2830,2830,2830,2830,1199
20241203,133700,2995096575,2830,2830,2830,2830,1016
20241203,133600,2992221295,2830,2830,2830,2830,110
20241203,133500,2991909995,2830,2830,2835,2830,4259
20241203,133400,2979852990,2830,2835,2835,2830,86
20241203,133300,2979609430,2835,2835,2835,2830,663
20241203,133200,2977732905,2835,2835,2835,2830,74
20241203,133100,2977523365,2835,2835,2835,2835,474
20241203,133000,2976179575,2835,2835,2835,2835,14
20241203,132900,2976139885,2835,2830,2835,2830,2711
20241203,132800,2968454980,2830,2840,2840,2830,411
20241203,132700,2967289470,2840,2845,2845,2840,598
20241203,132600,2965590645,2840,2840,2840,2840,19
20241203,132500,2965536685,2845,2840,2845,2835,2230
20241203,132400,2959204235,2840,2830,2840,2830,407
20241203,132300,2958052355,2830,2830,2830,2830,755
20241203,132200,2955915705,2835,2840,2840,2830,205
20241203,132100,2955335030,2830,2830,2830,2830,19
20241203,132000,2955281260,2840,2840,2840,2840,105
20241203,131900,2954983060,2840,2830,2840,2830,694
20241203,131800,2953012290,2840,2840,2840,2830,26721
20241203,131700,2877374650,2830,2830,2830,2830,100
20241203,131600,2877091650,2825,2830,2840,2825,30578
20241203,131500,2790547975,2830,2835,2835,2830,5276
20241203,131400,2775591515,2835,2830,2840,2830,861
20241203,131300,2773152835,2830,2830,2830,2830,0
20241203,131200,2773152835,2830,2835,2840,2830,6020
20241203,131100,2756108900,2835,2835,2835,2830,15833
20241203,131000,2711297345,2835,2835,2835,2835,1
20241203,130900,2711294510,2835,2840,2840,2835,16663
20241203,130800,2664051810,2835,2840,2840,2835,522
20241203,130700,2662571890,2840,2835,2840,2835,23
20241203,130600,2662506660,2835,2840,2840,2835,1025
20241203,130500,2659596250,2840,2840,2840,2840,4300
20241203,130400,2647384250,2835,2835,2835,2835,1043
20241203,130300,2644427345,2835,2835,2835,2835,1710
20241203,130200,2639579495,2835,2835,2835,2835,219
20241203,130100,2638958630,2835,2835,2835,2835,227
20241203,130000,2638315085,2835,2840,2845,2835,4745
20241203,125900,2624843060,2840,2840,2845,2840,1205
20241203,125800,2621420215,2840,2845,2845,2840,785
20241203,125700,2619190795,2840,2845,2845,2840,170
20241203,125600,2618707235,2840,2845,2845,2840,6
20241203,125500,2618690175,2840,2840,2840,2840,121
20241203,125400,2618346535,2845,2850,2850,2840,2263
20241203,125300,2611908775,2845,2845,2845,2845,0
20241203,125200,2611908775,2845,2845,2850,2840,8121
20241203,125100,2588844240,2845,2840,2845,2840,1137
20241203,125000,2585609480,2840,2845,2850,2840,691
20241203,124900,2583643650,2845,2845,2845,2845,122
20241203,124800,2583296560,2840,2840,2845,2840,635
20241203,124700,2581493140,2845,2840,2845,2840,346
20241203,124600,2580509665,2840,2845,2845,2840,1000
20241203,124500,2577665445,2840,2845,2845,2840,1777
20241203,124400,2572609970,2845,2845,2845,2845,4
20241203,124300,2572598590,2845,2840,2845,2840,149
20241203,124200,2572174835,2840,2845,2845,2840,1085
20241203,124100,2569093010,2845,2845,2845,2840,683
20241203,124000,2567149980,2845,2845,2850,2840,11835
20241203,123900,2533532950,2845,2845,2845,2845,453
20241203,123800,2532244165,2845,2845,2850,2845,606
20241203,123700,2530519475,2845,2850,2850,2845,353
20241203,123600,2529515175,2850,2845,2850,2845,24
20241203,123500,2529446865,2850,2850,2850,2850,128
20241203,123400,2529082065,2845,2845,2850,2845,213
20241203,123300,2528476055,2845,2850,2850,2845,43
20241203,123200,2528353600,2850,2845,2850,2845,1503
20241203,123100,2524075400,2845,2850,2850,2845,521
20241203,123000,2522593135,2850,2850,2850,2850,150
20241203,122900,2522165635,2850,2845,2850,2845,93
20241203,122800,2521901010,2850,2850,2850,2850,3547
20241203,122700,2511792060,2850,2850,2850,2850,117
20241203,122600,2511458610,2845,2850,2850,2845,796
20241203,122500,2509193925,2850,2850,2850,2850,100
20241203,122400,2508908925,2850,2845,2850,2845,159
20241203,122300,2508455870,2850,2850,2850,2850,0
20241203,122200,2508455870,2850,2850,2850,2845,1992
20241203,122100,2502785015,2845,2850,2850,2845,420
20241203,122000,2501590015,2850,2850,2850,2850,4
20241203,121900,2501578615,2845,2850,2850,2845,248
20241203,121800,2500872410,2850,2850,2850,2845,124
20241203,121700,2500519510,2840,2850,2850,2840,4750
20241203,121600,2486988360,2850,2850,2850,2850,209
20241203,121500,2486392710,2850,2850,2850,2850,26
20241203,121400,2486318610,2845,2850,2850,2845,59
20241203,121300,2486150560,2850,2850,2850,2845,1965
20241203,121200,2480559240,2850,2845,2850,2845,619
20241203,121100,2478798155,2845,2845,2845,2845,148
20241203,121000,2478377095,2840,2845,2850,2840,1541
20241203,120900,2473997905,2845,2845,2850,2845,707
20241203,120800,2471986480,2850,2845,2850,2845,4085
20241203,120700,2460344235,2845,2850,2850,2845,55
20241203,120600,2460187580,2850,2850,2850,2845,7510
20241203,120500,2438784205,2850,2850,2850,2845,2214
20241203,120400,2432484740,2850,2845,2850,2845,40
20241203,120300,2432370880,2845,2850,2850,2845,1515
20241203,120200,2428060025,2845,2845,2845,2845,100
20241203,120100,2427775525,2845,2850,2850,2845,158
20241203,120000,2427325990,2850,2845,2850,2845,269
20241203,115900,2426559925,2845,2840,2845,2840,392
20241203,115800,2425445185,2840,2845,2845,2840,223
20241203,115700,2424811170,2845,2845,2845,2840,3364
20241203,115600,2415241090,2840,2840,2840,2840,171
20241203,115500,2414755450,2840,2845,2845,2840,190
20241203,115400,2414215250,2840,2840,2840,2840,200
20241203,115300,2413647250,2840,2840,2850,2840,874
20241203,115200,2411162020,2840,2840,2840,2835,1817
20241203,115100,2406001850,2840,2840,2845,2840,367
20241203,115000,2404959550,2840,2845,2845,2840,4700
20241203,114900,2391609050,2845,2850,2850,2845,2113
20241203,114800,2385596950,2845,2850,2850,2845,518
20241203,114700,2384122240,2850,2850,2850,2850,6941
20241203,114600,2364340390,2850,2845,2850,2845,261
20241203,114500,2363597145,2850,2850,2850,2850,5
20241203,114400,2363582895,2845,2845,2850,2845,585
20241203,114300,2361917975,2850,2845,2850,2845,393
20241203,114200,2360799870,2850,2845,2850,2845,4530
20241203,114100,2347910030,2840,2840,2845,2840,42
20241203,114000,2347790720,2840,2840,2840,2840,1190
20241203,113900,2344411120,2840,2840,2845,2840,291
20241203,113800,2343584660,2845,2840,2845,2840,817
20241203,113700,2341263795,2840,2840,2840,2840,1347
20241203,113600,2337438315,2840,2840,2840,2840,1202
20241203,113500,2334024635,2840,2840,2840,2840,4
20241203,113400,2334013275,2840,2840,2840,2835,713
20241203,113300,2331988445,2840,2845,2845,2840,1631
20241203,113200,2327355695,2840,2840,2840,2840,281
20241203,113100,2326557655,2845,2840,2845,2840,1084
20241203,113000,2323479075,2840,2840,2840,2835,5061
20241203,112900,2309109575,2840,2840,2845,2840,1863
20241203,112800,2303818230,2840,2840,2840,2840,508
20241203,112700,2302375510,2845,2840,2845,2840,1403
20241203,112600,2298390390,2845,2845,2845,2845,3
20241203,112500,2298381855,2845,2840,2845,2840,171
20241203,112400,2297895500,2845,2845,2845,2845,4493
20241203,112300,2285112915,2850,2845,2850,2845,2053
20241203,112200,2279272100,2850,2850,2850,2845,1004
20241203,112100,2276414440,2850,2850,2850,2850,16838
20241203,112000,2228426140,2850,2840,2850,2840,273
20241203,111900,2227649770,2840,2845,2845,2840,2128
20241203,111800,2221595930,2845,2845,2845,2845,3658
20241203,111700,2211188920,2845,2850,2850,2845,3124
20241203,111600,2202299590,2845,2845,2845,2845,321
20241203,111500,2201386345,2850,2850,2850,2845,107
20241203,111400,2201081480,2845,2845,2845,2845,6853
20241203,111300,2181584695,2840,2845,2845,2835,4110
20241203,111200,2169918940,2840,2845,2845,2840,785
20241203,111100,2167685705,2845,2840,2845,2840,1870
20241203,111000,2162374050,2840,2845,2845,2840,826
20241203,110900,2160026320,2845,2845,2845,2840,9406
20241203,110800,2133268980,2840,2840,2840,2835,5361
20241203,110700,2118053835,2840,2840,2840,2840,1110
20241203,110600,2114901435,2840,2835,2840,2835,406
20241203,110500,2113749435,2835,2835,2835,2835,114
20241203,110400,2113426245,2840,2840,2840,2835,1288
20241203,110300,2109768330,2840,2840,2845,2840,644
20241203,110200,2107938705,2840,2840,2840,2840,217
20241203,110100,2107322425,2835,2840,2845,2835,4944
20241203,110000,2093284470,2845,2840,2845,2835,406
20241203,105900,2092130590,2840,2835,2840,2835,2789
20241203,105800,2084212330,2835,2840,2840,2835,287
20241203,105700,2083397350,2835,2840,2840,2835,685
20241203,105600,2081454450,2840,2845,2845,2835,111
20241203,105500,2081139020,2845,2840,2845,2835,3804
20241203,105400,2070336045,2840,2840,2840,2835,2483
20241203,105300,2063284415,2840,2845,2845,2840,1025
20241203,105200,2060373140,2845,2840,2845,2840,344
20241203,105100,2059395460,2840,2840,2845,2840,4486
20241203,105000,2046654920,2840,2840,2840,2840,2762
20241203,104900,2038810840,2840,2840,2840,2840,1182
20241203,104800,2035453960,2835,2845,2845,2835,3563
20241203,104700,2025334590,2845,2840,2845,2840,146
20241203,104600,2024919310,2840,2840,2840,2835,8994
20241203,104500,1999376375,2840,2835,2840,2835,1934
20241203,104400,1993884490,2835,2840,2840,2835,698
20241203,104300,1991904765,2840,2835,2840,2835,2035
20241203,104200,1986135135,2835,2830,2835,2830,4437
20241203,104100,1973577560,2825,2825,2830,2825,1094
20241203,104000,1970486075,2825,2820,2825,2820,9522
20241203,103900,1943586675,2820,2825,2825,2820,235
20241203,103800,1942922890,2825,2820,2825,2820,341
20241203,103700,1941959715,2825,2825,2835,2825,5071
20241203,103600,1927634110,2835,2830,2835,2825,11203
20241203,103500,1895960610,2830,2820,2830,2820,357
20241203,103400,1894950490,2830,2830,2830,2820,709
20241203,103300,1892944060,2825,2825,2825,2815,1413
20241203,103200,1888953890,2820,2820,2825,2820,572
20241203,103100,1887340825,2830,2825,2830,2820,9648
20241203,103000,1860129895,2830,2825,2830,2825,6650
20241203,102900,1841339940,2830,2830,2830,2830,140
20241203,102800,1840943740,2820,2825,2830,2820,4134
20241203,102700,1829274710,2830,2830,2830,2830,141
20241203,102600,1828875680,2830,2830,2830,2825,4257
20241203,102500,1816846920,2830,2830,2830,2825,96
20241203,102400,1816575340,2830,2830,2830,2830,81
20241203,102300,1816346110,2825,2825,2825,2820,1351
20241203,102200,1812529670,2825,2825,2825,2825,950
20241203,102100,1809845920,2825,2825,2825,2820,1071
20241203,102000,1806822945,2825,2820,2825,2815,4358
20241203,101900,1794530880,2820,2820,2820,2815,647
20241203,101800,1792706930,2820,2815,2820,2815,927
20241203,101700,1790095015,2820,2825,2825,2820,6499
20241203,101600,1771767815,2825,2830,2830,2825,4611
20241203,101500,1758741625,2830,2825,2830,2825,2887
20241203,101400,1750585790,2825,2825,2825,2820,11364
20241203,101300,1718539055,2825,2830,2830,2825,4359
20241203,101200,1706224100,2825,2825,2830,2825,1686
20241203,101100,1701460815,2830,2830,2830,2825,63
20241203,101000,1701282615,2825,2825,2835,2820,3978
20241203,100900,1690046585,2820,2830,2830,2820,5943
20241203,100800,1673246770,2825,2835,2835,2825,183
20241203,100700,1672728945,2835,2835,2835,2835,63
20241203,100600,1672550340,2835,2830,2835,2825,804
20241203,100500,1670275125,2830,2830,2835,2830,760
20241203,100400,1668121910,2830,2830,2830,2820,425
20241203,100300,1666921165,2825,2830,2830,2825,5048
20241203,100200,1652660480,2830,2830,2830,2825,9343
20241203,100100,1626227270,2835,2835,2840,2830,1408
20241203,100000,1622235240,2835,2835,2835,2830,779
20241203,095900,1620026825,2835,2835,2840,2835,1755
20241203,095800,1615050530,2835,2835,2835,2835,52
20241203,095700,1614903110,2835,2835,2835,2835,654
20241203,095600,1613049020,2840,2835,2840,2835,2775
20241203,095500,1605173945,2835,2830,2840,2830,3667
20241203,095400,1594795520,2830,2845,2845,2830,10337
20241203,095300,1565487840,2845,2840,2845,2840,11188
20241203,095200,1533710870,2840,2835,2840,2835,97
20241203,095100,1533435675,2835,2835,2840,2835,5169
20241203,095000,1518781540,2835,2840,2840,2835,1033
20241203,094900,1515852735,2835,2835,2840,2835,321
20241203,094800,1514942575,2835,2835,2835,2835,637
20241203,094700,1513136680,2835,2835,2840,2835,5680
20241203,094600,1497033075,2840,2840,2840,2840,1702
20241203,094500,1492199395,2840,2835,2840,2835,4922
20241203,094400,1478241205,2840,2840,2840,2835,812
20241203,094300,1475936375,2840,2840,2840,2835,8260
20241203,094200,1452482975,2840,2835,2840,2835,1360
20241203,094100,1448627215,2835,2830,2835,2830,34
20241203,094000,1448530830,2835,2835,2840,2830,1705
20241203,093900,1443698720,2835,2840,2840,2830,5066
20241203,093800,1429332660,2840,2835,2840,2835,872
20241203,093700,1426856780,2840,2840,2840,2835,1493
20241203,093600,1422617315,2840,2845,2845,2840,1106
20241203,093500,1419475485,2840,2850,2850,2840,3400
20241203,093400,1409804350,2850,2840,2850,2840,12967
20241203,093300,1372932420,2845,2845,2845,2840,412
20241203,093200,1371761450,2845,2845,2845,2835,1763
20241203,093100,1366756075,2850,2830,2850,2830,29513
20241203,093000,1282963060,2825,2820,2830,2815,3608
20241203,092900,1272790340,2815,2815,2825,2815,12966
20241203,092800,1236249315,2815,2820,2820,2815,4013
20241203,092700,1224940250,2820,2825,2825,2820,2461
20241203,092600,1218000105,2825,2825,2830,2815,8483
20241203,092500,1194051580,2825,2820,2825,2820,4636
20241203,092400,1180975540,2820,2830,2830,2820,4094
20241203,092300,1169413140,2830,2830,2835,2825,2434
20241203,092200,1162535160,2830,2830,2835,2825,13275
20241203,092100,1124975865,2830,2830,2835,2830,4386
20241203,092000,1112556650,2835,2835,2835,2830,5172
20241203,091900,1097899780,2830,2835,2835,2830,5511
20241203,091800,1082287440,2835,2845,2845,2835,3330
20241203,091700,1072837490,2845,2850,2855,2845,10722
20241203,091600,1042302915,2850,2835,2855,2825,26319
20241203,091500,967373180,2840,2840,2840,2830,15162
20241203,091400,924351630,2835,2820,2840,2820,30249
20241203,091300,838719885,2820,2815,2820,2810,11922
20241203,091200,805157005,2815,2810,2815,2805,4544
20241203,091100,792405815,2810,2805,2810,2800,14552
20241203,091000,751618735,2805,2805,2810,2800,8164
20241203,090900,728738935,2800,2805,2810,2800,4118
20241203,090800,717187450,2805,2805,2805,2795,11656
20241203,090700,684546290,2810,2815,2825,2805,22032
20241203,090600,622598525,2820,2815,2825,2815,18138
20241203,090500,571453555,2815,2820,2820,2805,21323
20241203,090400,511448265,2815,2815,2825,2815,18360
20241203,090300,459694410,2820,2795,2820,2790,41253
20241203,090200,344119455,2795,2800,2805,2790,9811
20241203,090100,316662135,2795,2800,2805,2790,31422
20241203,090000,228811680,2800,2765,2800,2760,81333