stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184700,9044288618,2145,2145,2145,2145,240271
20241205,184600,9044288618,2145,2145,2145,2145,0
20241205,184500,9044288618,2145,2145,2145,2145,0
20241205,184400,9044288618,2145,2145,2145,2145,0
20241205,184300,9044288618,2145,2145,2145,2145,0
20241205,184200,9044288618,2145,2145,2145,2145,0
20241205,184100,9044288618,2145,2145,2145,2145,0
20241205,184000,9044288618,2145,2145,2145,2145,0
20241205,183900,9044288618,2145,2145,2145,2145,0
20241205,183800,9044288618,2145,2145,2145,2145,0
20241205,183700,9044288618,2145,2145,2145,2145,0
20241205,183600,9044288618,2145,2145,2145,2145,0
20241205,183500,9044288618,2145,2145,2145,2145,0
20241205,183400,9044288618,2145,2145,2145,2145,0
20241205,183300,9044288618,2145,2145,2145,2145,0
20241205,183200,9044288618,2145,2145,2145,2145,0
20241205,183100,9044288618,2145,2145,2145,2145,0
20241205,183000,9044288618,2145,2145,2145,2145,0
20241205,182900,9044288618,2145,2145,2145,2145,0
20241205,182800,9044288618,2145,2145,2145,2145,0
20241205,182700,9044288618,2145,2145,2145,2145,0
20241205,182600,9044288618,2145,2145,2145,2145,0
20241205,182500,9044288618,2145,2145,2145,2145,0
20241205,182400,9044288618,2145,2145,2145,2145,0
20241205,182300,9044288618,2145,2145,2145,2145,0
20241205,182200,9044288618,2145,2145,2145,2145,0
20241205,182100,9044288618,2145,2145,2145,2145,0
20241205,182000,9044288618,2145,2145,2145,2145,0
20241205,181900,9044288618,2145,2145,2145,2145,0
20241205,181800,9044288618,2145,2145,2145,2145,0
20241205,181700,9044288618,2145,2145,2145,2145,240271
20241205,181600,9044288618,2145,2145,2145,2145,0
20241205,181500,9044288618,2145,2145,2145,2145,0
20241205,181400,9044288618,2145,2145,2145,2145,0
20241205,181300,9044288618,2145,2145,2145,2145,0
20241205,181200,9044288618,2145,2145,2145,2145,0
20241205,181100,9044288618,2145,2145,2145,2145,0
20241205,181000,9044288618,2145,2145,2145,2145,0
20241205,180900,9044288618,2145,2145,2145,2145,0
20241205,180800,9044288618,2145,2145,2145,2145,0
20241205,180700,9044288618,2145,2145,2145,2145,0
20241205,180600,9044288618,2145,2145,2145,2145,0
20241205,180500,9044288618,2145,2145,2145,2145,0
20241205,180400,9044288618,2145,2145,2145,2145,0
20241205,180300,9044288618,2145,2145,2145,2145,0
20241205,180200,9044288618,2145,2145,2145,2145,0
20241205,180100,9044288618,2145,2145,2145,2145,0
20241205,180000,9044288618,2145,2145,2145,2145,0
20241205,175900,9044288618,2145,2145,2145,2145,0
20241205,175800,9044288618,2145,2145,2145,2145,0
20241205,175700,9044288618,2145,2145,2145,2145,0
20241205,175600,9044288618,2145,2145,2145,2145,0
20241205,175500,9044288618,2145,2145,2145,2145,0
20241205,175400,9044288618,2145,2145,2145,2145,0
20241205,175300,9044288618,2145,2145,2145,2145,0
20241205,175200,9044288618,2145,2145,2145,2145,0
20241205,175100,9044288618,2145,2145,2145,2145,0
20241205,175000,9044288618,2145,2145,2145,2145,0
20241205,174900,9044288618,2145,2145,2145,2145,0
20241205,174800,9044288618,2145,2145,2145,2145,0
20241205,174700,9044288618,2145,2145,2145,2145,240271
20241205,174600,9044288618,2145,2145,2145,2145,0
20241205,174500,9044288618,2145,2145,2145,2145,0
20241205,174400,9044288618,2145,2145,2145,2145,0
20241205,174300,9044288618,2145,2145,2145,2145,0
20241205,174200,9044288618,2145,2145,2145,2145,0
20241205,174100,9044288618,2145,2145,2145,2145,0
20241205,174000,9044288618,2145,2145,2145,2145,0
20241205,173900,9044288618,2145,2145,2145,2145,0
20241205,173800,9044288618,2145,2145,2145,2145,0
20241205,173700,9044288618,2145,2145,2145,2145,0
20241205,173600,9044288618,2145,2145,2145,2145,0
20241205,173500,9044288618,2145,2145,2145,2145,0
20241205,173400,9044288618,2145,2145,2145,2145,0
20241205,173300,9044288618,2145,2145,2145,2145,0
20241205,173200,9044288618,2145,2145,2145,2145,0
20241205,173100,9044288618,2145,2145,2145,2145,0
20241205,173000,9044288618,2145,2145,2145,2145,0
20241205,172900,9044288618,2145,2145,2145,2145,0
20241205,172800,9044288618,2145,2145,2145,2145,0
20241205,172700,9044288618,2145,2145,2145,2145,0
20241205,172600,9044288618,2145,2145,2145,2145,0
20241205,172500,9044288618,2145,2145,2145,2145,0
20241205,172400,9044288618,2145,2145,2145,2145,0
20241205,172300,9044288618,2145,2145,2145,2145,0
20241205,172200,9044288618,2145,2145,2145,2145,0
20241205,172100,9044288618,2145,2145,2145,2145,0
20241205,172000,9044288618,2145,2145,2145,2145,0
20241205,171900,9044288618,2145,2145,2145,2145,0
20241205,171800,9044288618,2145,2145,2145,2145,0
20241205,171700,9044288618,2145,2145,2145,2145,240271
20241205,171600,9044288618,2145,2145,2145,2145,0
20241205,171500,9044288618,2145,2145,2145,2145,0
20241205,171400,9044288618,2145,2145,2145,2145,0
20241205,171300,9044288618,2145,2145,2145,2145,0
20241205,171200,9044288618,2145,2145,2145,2145,0
20241205,171100,9044288618,2145,2145,2145,2145,0
20241205,171000,9044288618,2145,2145,2145,2145,0
20241205,170900,9044288618,2145,2145,2145,2145,0
20241205,170800,9044288618,2145,2145,2145,2145,0
20241205,170700,9044288618,2145,2145,2145,2145,0
20241205,170600,9044288618,2145,2145,2145,2145,0
20241205,170500,9044288618,2145,2145,2145,2145,0
20241205,170400,9044288618,2145,2145,2145,2145,0
20241205,170300,9044288618,2145,2145,2145,2145,0
20241205,170200,9044288618,2145,2145,2145,2145,0
20241205,170100,9044288618,2145,2145,2145,2145,0
20241205,170000,9044288618,2145,2145,2145,2145,0
20241205,165900,9044288618,2145,2145,2145,2145,0
20241205,165800,9044288618,2145,2145,2145,2145,0
20241205,165700,9044288618,2145,2145,2145,2145,0
20241205,165600,9044288618,2145,2145,2145,2145,0
20241205,165500,9044288618,2145,2145,2145,2145,0
20241205,165400,9044288618,2145,2145,2145,2145,0
20241205,165300,9044288618,2145,2145,2145,2145,0
20241205,165200,9044288618,2145,2145,2145,2145,0
20241205,165100,9044288618,2145,2145,2145,2145,0
20241205,165000,9044288618,2145,2145,2145,2145,0
20241205,164900,9044288618,2145,2145,2145,2145,0
20241205,164800,9044288618,2145,2145,2145,2145,0
20241205,164700,9044288618,2145,2145,2145,2145,240271
20241205,164600,9044288618,2145,2145,2145,2145,0
20241205,164500,9044288618,2145,2145,2145,2145,0
20241205,164400,9044288618,2145,2145,2145,2145,0
20241205,164300,9044288618,2145,2145,2145,2145,0
20241205,164200,9044288618,2145,2145,2145,2145,0
20241205,164100,9044288618,2145,2145,2145,2145,0
20241205,164000,9044288618,2145,2145,2145,2145,0
20241205,163900,9044288618,2145,2145,2145,2145,0
20241205,163800,9044288618,2145,2145,2145,2145,0
20241205,163700,9044288618,2145,2145,2145,2145,0
20241205,163600,9044288618,2145,2145,2145,2145,0
20241205,163500,9044288618,2145,2145,2145,2145,0
20241205,163400,9044288618,2145,2145,2145,2145,0
20241205,163300,9044288618,2145,2145,2145,2145,0
20241205,163200,9044288618,2145,2145,2145,2145,0
20241205,163100,9044288618,2145,2145,2145,2145,0
20241205,163000,9044288618,2145,2145,2145,2145,0
20241205,162900,9044288618,2145,2145,2145,2145,0
20241205,162800,9044288618,2145,2145,2145,2145,0
20241205,162700,9044288618,2145,2145,2145,2145,0
20241205,162600,9044288618,2145,2145,2145,2145,0
20241205,162500,9044288618,2145,2145,2145,2145,0
20241205,162400,9044288618,2145,2145,2145,2145,0
20241205,162300,9044288618,2145,2145,2145,2145,0
20241205,162200,9044288618,2145,2145,2145,2145,0
20241205,162100,9044288618,2145,2145,2145,2145,0
20241205,162000,9044288618,2145,2145,2145,2145,0
20241205,161900,9044288618,2145,2145,2145,2145,0
20241205,161800,9044288618,2145,2145,2145,2145,0
20241205,161700,9044288618,2145,2145,2145,2145,240271
20241205,161600,9044288618,2145,2145,2145,2145,0
20241205,161500,9044288618,2145,2145,2145,2145,0
20241205,161400,9044288618,2145,2145,2145,2145,0
20241205,161300,9044288618,2145,2145,2145,2145,0
20241205,161200,9044288618,2145,2145,2145,2145,0
20241205,161100,9044288618,2145,2145,2145,2145,0
20241205,161000,9044288618,2145,2145,2145,2145,0
20241205,160900,9044288618,2145,2145,2145,2145,0
20241205,160800,9044288618,2145,2145,2145,2145,0
20241205,160700,9044288618,2145,2145,2145,2145,0
20241205,160600,9044288618,2145,2145,2145,2145,0
20241205,160500,9044288618,2145,2145,2145,2145,0
20241205,160400,9044288618,2145,2145,2145,2145,0
20241205,160300,9044288618,2145,2145,2145,2145,0
20241205,160200,9044288618,2145,2145,2145,2145,0
20241205,160100,9044288618,2145,2145,2145,2145,0
20241205,160000,9044288618,2145,2145,2145,2145,0
20241205,155900,9044288618,2145,2145,2145,2145,0
20241205,155800,9044288618,2145,2145,2145,2145,0
20241205,155700,9044288618,2145,2145,2145,2145,0
20241205,155600,9044288618,2145,2145,2145,2145,0
20241205,155500,9044288618,2145,2145,2145,2145,0
20241205,155400,9044288618,2145,2145,2145,2145,0
20241205,155300,9044288618,2145,2145,2145,2145,0
20241205,155200,9044288618,2145,2145,2145,2145,0
20241205,155100,9044288618,2145,2145,2145,2145,0
20241205,155000,9044288618,2145,2145,2145,2145,0
20241205,154900,9044288618,2145,2145,2145,2145,0
20241205,154800,9044288618,2145,2145,2145,2145,0
20241205,154700,9044288618,2145,2145,2145,2145,240271
20241205,154600,9044288618,2145,2145,2145,2145,0
20241205,154500,9044288618,2145,2145,2145,2145,0
20241205,154400,9044288618,2145,2145,2145,2145,0
20241205,154300,9044288618,2145,2145,2145,2145,0
20241205,154200,9044288618,2145,2145,2145,2145,0
20241205,154100,9044288618,2145,2145,2145,2145,0
20241205,154000,9044288618,2145,2145,2145,2145,0
20241205,153900,9044288618,2145,2145,2145,2145,0
20241205,153800,9044288618,2145,2145,2145,2145,0
20241205,153700,9044288618,2145,2145,2145,2145,0
20241205,153600,9044288618,2145,2145,2145,2145,0
20241205,153500,9044288618,2145,2145,2145,2145,0
20241205,153400,9044288618,2145,2145,2145,2145,0
20241205,153300,9044288618,2145,2145,2145,2145,0
20241205,153200,9044288618,2145,2145,2145,2145,240271
20241205,153100,8528907323,2050,2050,2050,2050,0
20241205,153000,8528907323,2050,2050,2050,2050,0
20241205,152900,8528907323,2050,2050,2050,2050,0
20241205,152800,8528907323,2050,2050,2050,2050,0
20241205,152700,8528907323,2050,2050,2050,2050,0
20241205,152600,8528907323,2050,2050,2050,2050,0
20241205,152500,8528907323,2050,2050,2050,2050,0
20241205,152400,8528907323,2050,2050,2050,2050,0
20241205,152300,8528907323,2050,2050,2050,2050,0
20241205,152200,8528907323,2050,2050,2050,2050,0
20241205,152100,8528907323,2050,2050,2050,2050,0
20241205,152000,8528907323,2050,2050,2050,2050,0
20241205,151900,8528907323,2050,2030,2055,2025,42837
20241205,151800,8441419313,2045,2025,2050,2025,18686
20241205,151700,8403477768,2025,2025,2035,2025,31943
20241205,151600,8338688013,2025,2040,2045,2020,48020
20241205,151500,8241046213,2040,2040,2040,2035,7270
20241205,151400,8226224158,2040,2040,2045,2040,3897
20241205,151300,8218271778,2045,2040,2045,2040,2764
20241205,151200,8212629318,2040,2045,2045,2040,1837
20241205,151100,8208878153,2040,2045,2045,2035,8383
20241205,151000,8191768368,2045,2050,2055,2045,5519
20241205,150900,8180459368,2050,2050,2055,2045,5827
20241205,150800,8168514288,2045,2045,2050,2045,8212
20241205,150700,8151720543,2040,2040,2050,2040,16961
20241205,150600,8117039543,2040,2035,2040,2020,30214
20241205,150500,8055768308,2035,2045,2045,2035,15361
20241205,150400,8024456773,2050,2050,2050,2045,3328
20241205,150300,8017634503,2045,2040,2045,2035,7455
20241205,150200,8002428648,2040,2045,2045,2035,8777
20241205,150100,7984530173,2055,2045,2055,2040,15046
20241205,150000,7953807603,2050,2060,2060,2040,12578
20241205,145900,7928071913,2060,2055,2060,2050,5698
20241205,145800,7916382928,2055,2070,2070,2055,12715
20241205,145700,7890129483,2065,2075,2075,2055,31905
20241205,145600,7824205173,2075,2075,2080,2045,82589
20241205,145500,7653792953,2065,2045,2085,2040,34274
20241205,145400,7582942908,2055,2050,2055,2050,2500
20241205,145300,7577810373,2040,2050,2050,2035,11345
20241205,145200,7554703508,2040,2045,2050,2040,8756
20241205,145100,7536822458,2045,2050,2050,2045,17404
20241205,145000,7501221258,2045,2045,2055,2045,6508
20241205,144900,7487883238,2040,2055,2065,2040,18141
20241205,144800,7450737033,2055,2075,2100,2055,58748
20241205,144700,7328223143,2095,2065,2095,2050,145972
20241205,144600,7024675538,2050,2045,2080,2035,61871
20241205,144500,6896836423,2050,2050,2070,2045,15685
20241205,144400,6864452868,2070,2030,2070,2020,37296
20241205,144300,6787873853,2020,2015,2020,2015,2426
20241205,144200,6782975978,2020,2015,2020,2015,7926
20241205,144100,6767002088,2015,2015,2020,2015,6537
20241205,144000,6753819153,2020,2020,2020,2015,2879
20241205,143900,6748006893,2020,2025,2025,2020,5971
20241205,143800,6735931428,2030,2030,2030,2030,1205
20241205,143700,6733485278,2040,2035,2040,2030,2917
20241205,143600,6727548768,2030,2030,2030,2030,1647
20241205,143500,6724205358,2020,2020,2020,2020,1510
20241205,143400,6721155158,2025,2025,2025,2020,3747
20241205,143300,6713569793,2025,2015,2025,2015,1299
20241205,143200,6710946008,2025,2020,2025,2015,6512
20241205,143100,6697808173,2020,2015,2020,2015,3899
20241205,143000,6689935898,2015,2015,2025,2015,2076
20241205,142900,6685747758,2015,2025,2025,2010,3949
20241205,142800,6677791703,2025,2020,2025,2015,1172
20241205,142700,6675424268,2020,2015,2020,2015,1460
20241205,142600,6672475578,2020,2020,2020,2015,2252
20241205,142500,6667936538,2015,2015,2015,2015,100
20241205,142400,6667735038,2015,2015,2015,2010,6837
20241205,142300,6653973213,2020,2020,2025,2020,669
20241205,142200,6652621828,2030,2020,2030,2015,5565
20241205,142100,6641344083,2020,2025,2025,2015,22523
20241205,142000,6595875268,2025,2030,2030,2025,803
20241205,141900,6594249083,2025,2030,2030,2025,5865
20241205,141800,6582343433,2035,2040,2040,2030,4513
20241205,141700,6573157483,2040,2045,2045,2035,14009
20241205,141600,6544598688,2045,2045,2045,2045,488
20241205,141500,6543600728,2045,2045,2045,2045,3415
20241205,141400,6536617053,2050,2050,2050,2050,35
20241205,141300,6536545303,2045,2045,2045,2045,0
20241205,141200,6536545303,2045,2045,2045,2045,438
20241205,141100,6535649593,2045,2050,2055,2045,5867
20241205,141000,6523650163,2050,2050,2050,2050,1550
20241205,140900,6520472663,2065,2055,2065,2055,15
20241205,140800,6520441808,2055,2055,2055,2050,3565
20241205,140700,6513133053,2060,2060,2060,2060,1
20241205,140600,6513130993,2055,2050,2055,2050,1507
20241205,140500,6510041143,2045,2045,2045,2045,0
20241205,140400,6510041143,2045,2050,2055,2045,1214
20241205,140300,6507551883,2050,2050,2050,2050,170
20241205,140200,6507203383,2050,2065,2065,2050,3520
20241205,140100,6499985883,2050,2050,2065,2050,5701
20241205,140000,6488280488,2065,2065,2070,2055,5606
20241205,135900,6476724453,2065,2065,2065,2050,2984
20241205,135800,6470585823,2060,2060,2060,2050,2888
20241205,135700,6464652048,2060,2065,2075,2060,12783
20241205,135600,6438196843,2065,2060,2065,2060,2611
20241205,135500,6432815138,2060,2060,2060,2060,0
20241205,135400,6432815138,2060,2055,2060,2055,6
20241205,135300,6432802783,2055,2060,2060,2055,850
20241205,135200,6431052533,2060,2060,2060,2060,271
20241205,135100,6430494273,2060,2055,2060,2055,314
20241205,135000,6429848953,2055,2050,2055,2050,11
20241205,134900,6429826353,2060,2060,2060,2060,0
20241205,134800,6429826353,2060,2060,2065,2060,123
20241205,134700,6429572963,2060,2060,2060,2060,519
20241205,134600,6428503823,2060,2060,2060,2060,5652
20241205,134500,6416860703,2050,2050,2050,2050,2635
20241205,134400,6411458953,2050,2050,2050,2050,161
20241205,134300,6411128903,2045,2055,2055,2045,15978
20241205,134200,6378338473,2060,2065,2065,2060,1502
20241205,134100,6375240728,2065,2065,2065,2060,59
20241205,134000,6375119173,2060,2060,2060,2060,444
20241205,133900,6374204533,2055,2055,2055,2055,0
20241205,133800,6374204533,2055,2055,2060,2055,1366
20241205,133700,6371392403,2055,2055,2055,2050,3668
20241205,133600,6363859663,2055,2055,2055,2055,102
20241205,133500,6363650053,2055,2060,2060,2055,5917
20241205,133400,6351461533,2060,2060,2060,2060,17
20241205,133300,6351426513,2060,2060,2060,2050,4353
20241205,133200,6342493578,2050,2050,2050,2050,278
20241205,133100,6341923678,2055,2050,2055,2050,3547
20241205,133000,6334634653,2050,2050,2050,2050,986
20241205,132900,6332613353,2045,2050,2050,2045,2292
20241205,132800,6327923713,2045,2045,2045,2045,531
20241205,132700,6326837818,2045,2050,2050,2045,276
20241205,132600,6326273268,2045,2050,2050,2045,687
20241205,132500,6324866048,2050,2050,2055,2045,1946
20241205,132400,6320877468,2045,2045,2045,2045,4964
20241205,132300,6310726088,2040,2050,2050,2040,4591
20241205,132200,6301360438,2040,2040,2040,2040,500
20241205,132100,6300340438,2040,2050,2050,2035,3202
20241205,132000,6293808398,2030,2030,2055,2030,2071
20241205,131900,6289584533,2030,2040,2040,2030,91
20241205,131800,6289399303,2040,2040,2040,2030,1303
20241205,131700,6286754183,2040,2030,2040,2030,5249
20241205,131600,6276046703,2040,2035,2040,2030,2002
20241205,131500,6271981703,2035,2040,2040,2035,1006
20241205,131400,6269930693,2040,2040,2040,2040,2212
20241205,131300,6265418213,2030,2030,2030,2030,435
20241205,131200,6264535163,2035,2035,2035,2030,4364
20241205,131100,6255669358,2035,2035,2035,2035,114
20241205,131000,6255437368,2035,2040,2040,2035,2000
20241205,130900,6251364373,2045,2040,2045,2040,636
20241205,130800,6250066878,2045,2050,2050,2045,2813
20241205,130700,6244308293,2045,2045,2045,2045,254
20241205,130600,6243788863,2040,2035,2040,2035,368
20241205,130500,6243038443,2040,2035,2040,2035,1677
20241205,130400,6239623748,2040,2040,2040,2040,368
20241205,130300,6238873028,2040,2040,2040,2040,1001
20241205,130200,6236830988,2045,2040,2045,2040,2300
20241205,130100,6232137988,2040,2045,2045,2040,1006
20241205,130000,6230082423,2050,2050,2050,2045,413
20241205,125900,6229237273,2050,2045,2050,2045,1228
20241205,125800,6226726008,2045,2045,2045,2045,1756
20241205,125700,6223134988,2045,2050,2050,2045,2010
20241205,125600,6219024488,2050,2045,2060,2045,2849
20241205,125500,6213183648,2065,2055,2065,2040,10034
20241205,125400,6192669183,2055,2055,2065,2055,1147
20241205,125300,6190311573,2055,2050,2070,2050,4101
20241205,125200,6181866338,2060,2070,2070,2060,5067
20241205,125100,6171408983,2070,2050,2070,2050,9152
20241205,125000,6152556468,2055,2060,2065,2055,7384
20241205,124900,6137344213,2060,2060,2070,2055,3467
20241205,124800,6130202708,2070,2070,2070,2060,8063
20241205,124700,6113556998,2070,2060,2070,2050,13833
20241205,124600,6085001308,2060,2050,2065,2045,16180
20241205,124500,6051712838,2045,2050,2050,2045,1974
20241205,124400,6047667638,2050,2050,2050,2040,434
20241205,124300,6046781308,2050,2050,2055,2040,5909
20241205,124200,6034667518,2055,2055,2055,2055,1613
20241205,124100,6031352803,2045,2045,2055,2040,17799
20241205,124000,5994805063,2045,2040,2045,2040,5027
20241205,123900,5984546178,2040,2030,2040,2030,1004
20241205,123800,5982508048,2035,2035,2035,2035,299
20241205,123700,5981899583,2025,2035,2035,2025,222
20241205,123600,5981449913,2035,2035,2035,2035,297
20241205,123500,5980845518,2025,2035,2035,2025,1230
20241205,123400,5978347233,2030,2030,2030,2030,0
20241205,123300,5978347233,2030,2030,2030,2030,218
20241205,123200,5977904693,2035,2015,2035,2015,1340
20241205,123100,5975204393,2035,2015,2035,2015,24678
20241205,123000,5925362463,2015,2020,2020,2015,3585
20241205,122900,5918123253,2015,2020,2020,2015,1741
20241205,122800,5914606638,2020,2020,2020,2015,1927
20241205,122700,5910716628,2020,2035,2035,2020,10027
20241205,122600,5890461938,2035,2020,2035,2020,1566
20241205,122500,5887298363,2020,2020,2025,2020,9654
20241205,122400,5867795153,2020,2020,2020,2020,176
20241205,122300,5867439633,2035,2035,2035,2035,723
20241205,122200,5865968328,2035,2025,2035,2020,2225
20241205,122100,5861472778,2035,2035,2035,2035,10
20241205,122000,5861452428,2035,2040,2040,2035,517
20241205,121900,5860400248,2020,2025,2030,2020,5373
20241205,121800,5849511178,2020,2020,2020,2020,1414
20241205,121700,5846654898,2020,2025,2025,2020,6388
20241205,121600,5833742738,2025,2025,2040,2025,1489
20241205,121500,5830725713,2025,2025,2025,2025,10821
20241205,121400,5808813188,2040,2035,2040,2025,204
20241205,121300,5808397678,2025,2030,2030,2025,7110
20241205,121200,5793967058,2035,2035,2035,2035,47
20241205,121100,5793871413,2030,2035,2035,2030,380
20241205,121000,5793099853,2030,2035,2035,2030,1102
20241205,120900,5790862283,2035,2030,2035,2030,388
20241205,120800,5790074558,2030,2030,2030,2030,8
20241205,120700,5790058318,2030,2035,2035,2030,471
20241205,120600,5789099868,2035,2040,2040,2035,457
20241205,120500,5788168013,2045,2040,2045,2040,3050
20241205,120400,5781945998,2035,2030,2035,2030,42
20241205,120300,5781860563,2030,2040,2040,2030,1218
20241205,120200,5779381963,2035,2035,2035,2035,2459
20241205,120100,5774377898,2040,2045,2045,2040,569
20241205,120000,5773216748,2045,2040,2045,2040,409
20241205,115900,5772382128,2040,2040,2040,2040,70
20241205,115800,5772239328,2040,2040,2040,2040,59
20241205,115700,5772118968,2040,2040,2040,2040,301
20241205,115600,5771504928,2040,2035,2040,2035,1507
20241205,115500,5768435213,2035,2035,2035,2035,368
20241205,115400,5767686333,2035,2035,2035,2035,1655
20241205,115300,5764318408,2040,2040,2040,2040,602
20241205,115200,5763090328,2040,2035,2040,2035,1057
20241205,115100,5760938833,2035,2030,2035,2030,678
20241205,115000,5759561238,2030,2020,2030,2020,3501
20241205,114900,5752454243,2020,2020,2020,2020,546
20241205,114800,5751351323,2020,2020,2025,2020,104
20241205,114700,5751140743,2020,2020,2030,2020,1185
20241205,114600,5748747033,2020,2020,2020,2020,4
20241205,114500,5748738953,2020,2030,2030,2020,1760
20241205,114400,5745173708,2020,2020,2030,2020,1328
20241205,114300,5742485148,2020,2030,2030,2020,508
20241205,114200,5741456433,2025,2030,2030,2025,2618
20241205,114100,5736141903,2030,2030,2030,2025,1435
20241205,114000,5733228923,2035,2035,2035,2035,3
20241205,113900,5733222818,2025,2025,2025,2025,0
20241205,113800,5733222818,2025,2025,2025,2025,94
20241205,113700,5733032468,2025,2025,2025,2025,1164
20241205,113600,5730675368,2040,2020,2040,2020,32
20241205,113500,5730610568,2020,2025,2030,2020,5157
20241205,113400,5720160523,2025,2025,2030,2020,2357
20241205,113300,5715394418,2020,2025,2025,2020,11825
20241205,113200,5691497418,2025,2040,2040,2025,8455
20241205,113100,5674300518,2045,2040,2045,2035,2020
20241205,113000,5670187723,2040,2035,2040,2035,2021
20241205,112900,5666069978,2035,2035,2035,2035,6
20241205,112800,5666057768,2040,2040,2040,2040,3
20241205,112700,5666051648,2030,2030,2040,2030,440
20241205,112600,5665157388,2030,2030,2035,2030,970
20241205,112500,5663188238,2035,2035,2035,2035,512
20241205,112400,5662146318,2035,2040,2045,2035,374
20241205,112300,5661383313,2040,2050,2050,2040,980
20241205,112200,5659379608,2045,2045,2045,2045,0
20241205,112100,5659379608,2045,2045,2045,2045,505
20241205,112000,5658346883,2045,2050,2050,2045,6649
20241205,111900,5644716678,2050,2045,2050,2045,798
20241205,111800,5643082268,2045,2030,2045,2030,1029
20241205,111700,5640978178,2040,2025,2040,2025,618
20241205,111600,5639718458,2040,2025,2040,2020,5560
20241205,111500,5628484763,2025,2025,2025,2025,2366
20241205,111400,5623693613,2040,2030,2040,2020,3429
20241205,111300,5616742733,2020,2045,2045,2020,11666
20241205,111200,5593169543,2025,2030,2030,2025,2078
20241205,111100,5588956593,2030,2030,2035,2030,2389
20241205,111000,5584106873,2035,2030,2040,2030,3970
20241205,110900,5576013143,2030,2035,2035,2030,4814
20241205,110800,5566220353,2030,2030,2040,2030,1250
20241205,110700,5563682843,2030,2025,2030,2025,1533
20241205,110600,5560578508,2025,2030,2030,2025,1466
20241205,110500,5557604208,2035,2035,2035,2035,491
20241205,110400,5556605023,2035,2035,2040,2035,936
20241205,110300,5554700068,2035,2050,2050,2035,502
20241205,110200,5553675498,2050,2050,2050,2045,2721
20241205,110100,5548097758,2050,2035,2050,2030,9608
20241205,110000,5528495933,2035,2030,2035,2030,227
20241205,105900,5528034238,2025,2025,2025,2020,3374
20241205,105800,5521203733,2020,2020,2035,2020,1080
20241205,105700,5519018878,2020,2020,2020,2015,533
20241205,105600,5517943888,2020,2015,2020,2015,186
20241205,105500,5517569088,2020,2020,2020,2020,2384
20241205,105400,5512753408,2020,2010,2040,2010,3212
20241205,105300,5506271603,2010,2010,2010,2010,2459
20241205,105200,5501329013,2015,2010,2015,2010,1870
20241205,105100,5497565268,2010,2010,2010,2010,100
20241205,105000,5497364268,2015,2015,2015,2015,911
20241205,104900,5495528603,2015,2010,2025,2010,576
20241205,104800,5494367958,2025,2010,2025,2010,1238
20241205,104700,5491879563,2010,2010,2015,2010,3565
20241205,104600,5484710493,2010,2020,2020,2010,7282
20241205,104500,5470008698,2020,2015,2020,2015,8855
20241205,104400,5452121663,2015,2025,2025,2010,1153
20241205,104300,5449801358,2010,2010,2015,2010,1329
20241205,104200,5447129928,2010,2015,2015,2010,3995
20241205,104100,5439083248,2025,2015,2025,2015,3484
20241205,104000,5432031763,2020,2015,2025,2015,4990
20241205,103900,5421972683,2015,2030,2030,2015,13850
20241205,103800,5393950833,2030,2035,2035,2025,1433
20241205,103700,5391041773,2035,2040,2040,2030,2279
20241205,103600,5386393338,2040,2040,2040,2030,5636
20241205,103500,5374934318,2040,2030,2040,2030,2554
20241205,103400,5369724178,2040,2040,2040,2040,0
20241205,103300,5369724178,2040,2025,2040,2025,2638
20241205,103200,5364382068,2030,2045,2045,2030,4193
20241205,103100,5355850413,2040,2035,2040,2035,3800
20241205,103000,5348110913,2045,2035,2045,2035,2311
20241205,102900,5343396433,2040,2040,2040,2040,1218
20241205,102800,5340911713,2045,2040,2045,2040,5524
20241205,102700,5329627608,2040,2035,2040,2035,1503
20241205,102600,5326568988,2035,2030,2035,2025,1578
20241205,102500,5323373013,2030,2025,2030,2025,1138
20241205,102400,5321068463,2025,2025,2035,2025,7869
20241205,102300,5305089858,2025,2015,2030,2015,8242
20241205,102200,5288382763,2010,2010,2015,2010,3168
20241205,102100,5282009958,2005,2015,2015,2005,2252
20241205,102000,5277488658,2005,2005,2020,2000,5686
20241205,101900,5266037803,2000,2000,2005,2000,2446
20241205,101800,5261145788,2005,2025,2025,1991,103353
20241205,101700,5054244430,2025,2015,2025,2015,3071
20241205,101600,5048056285,2020,2045,2045,2020,79193
20241205,101500,4887130940,2045,2045,2045,2040,8323
20241205,101400,4870137950,2045,2045,2045,2045,1581
20241205,101300,4866904805,2040,2035,2040,2030,3000
20241205,101200,4860791050,2040,2030,2040,2030,2647
20241205,101100,4855405380,2035,2030,2035,2030,1389
20241205,101000,4852583210,2030,2025,2040,2025,13332
20241205,100900,4825513660,2025,2030,2030,2025,2032
20241205,100800,4821389250,2030,2025,2030,2020,2876
20241205,100700,4815568835,2025,2010,2025,2005,5647
20241205,100600,4804189760,2005,2000,2015,2000,12303
20241205,100500,4779527125,2000,2020,2020,1999,144437
20241205,100400,4490156455,2030,2025,2035,2025,7613
20241205,100300,4474737105,2025,2025,2030,2020,6465
20241205,100200,4461646285,2025,2020,2040,2015,12248
20241205,100100,4436817860,2020,2025,2040,2015,9689
20241205,100000,4417168790,2015,2035,2035,2015,2188
20241205,095900,4412720260,2035,2015,2035,2015,10728
20241205,095800,4391063740,2015,2045,2045,2015,7183
20241205,095700,4376497645,2035,2030,2040,2025,5966
20241205,095600,4364393705,2025,2025,2045,2015,25349
20241205,095500,4312946415,2025,2035,2035,2025,8624
20241205,095400,4295436665,2035,2020,2035,2005,7267
20241205,095300,4280745230,2005,2040,2055,2000,102530
20241205,095200,4073337180,2040,2070,2070,2040,73716
20241205,095100,3922430530,2070,2095,2100,2055,40174
20241205,095000,3838881095,2095,2100,2100,2095,5783
20241205,094900,3826743535,2095,2105,2110,2095,19864
20241205,094800,3785035245,2105,2110,2115,2105,5850
20241205,094700,3772692845,2110,2105,2110,2105,3501
20241205,094600,3765315250,2105,2110,2125,2105,24270
20241205,094500,3714078705,2125,2120,2130,2115,38359
20241205,094400,3632675640,2120,2120,2125,2115,23786
20241205,094300,3582240775,2115,2110,2115,2100,14450
20241205,094200,3551716705,2110,2100,2110,2095,11846
20241205,094100,3526753330,2100,2105,2110,2100,5490
20241205,094000,3515201240,2100,2085,2105,2085,21232
20241205,093900,3470688285,2090,2100,2110,2085,20466
20241205,093800,3427742185,2100,2100,2110,2095,22874
20241205,093700,3379599950,2100,2100,2105,2095,13262
20241205,093600,3351729940,2100,2085,2105,2085,33964
20241205,093500,3280523705,2090,2080,2095,2080,18548
20241205,093400,3241845030,2075,2070,2075,2065,27556
20241205,093300,3184793960,2075,2065,2075,2060,4507
20241205,093200,3175463820,2070,2055,2070,2055,2329
20241205,093100,3170653710,2060,2055,2060,2050,2731
20241205,093000,3165049720,2045,2060,2060,2045,4546
20241205,092900,3155746370,2060,2050,2060,2045,9587
20241205,092800,3136086055,2055,2050,2055,2050,2207
20241205,092700,3131557345,2050,2050,2055,2050,4526
20241205,092600,3122260290,2050,2050,2065,2050,10553
20241205,092500,3100536210,2050,2055,2065,2050,4590
20241205,092400,3091096855,2055,2045,2060,2040,6710
20241205,092300,3077377215,2045,2050,2065,2030,39038
20241205,092200,2997531260,2045,2035,2095,2035,63733
20241205,092100,2865278790,2020,2025,2035,2010,18283
20241205,092000,2828269370,2015,2030,2045,1999,129638
20241205,091900,2568077516,2020,2035,2050,2020,54406
20241205,091800,2457668771,2035,2060,2060,2035,38372
20241205,091700,2379135451,2060,2075,2080,2060,10421
20241205,091600,2357624391,2080,2065,2080,2065,8489
20241205,091500,2340050421,2080,2075,2090,2060,6656
20241205,091400,2326289721,2080,2065,2090,2065,17488
20241205,091300,2289931661,2065,2060,2080,2055,45484
20241205,091200,2195735406,2060,2040,2060,2035,16895
20241205,091100,2161200316,2055,2040,2055,2035,14840
20241205,091000,2130802026,2050,2055,2065,2035,20248
20241205,090900,2089401151,2065,2040,2065,2040,29742
20241205,090800,2028372861,2040,2020,2060,2005,91551
20241205,090700,1843769526,2020,2045,2075,2020,73157
20241205,090600,1694469496,2045,2065,2070,2045,25178
20241205,090500,1642709906,2065,2070,2095,2065,56935
20241205,090400,1524701031,2070,2060,2115,2060,79567
20241205,090300,1359088966,2050,2035,2055,2020,64351
20241205,090200,1227599261,2035,2010,2045,2000,57312
20241205,090100,1111872836,2015,2050,2050,1999,200299
20241205,090000,709256650,2020,2085,2090,2005,342852