stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,212700,15265284910,5610,5610,5610,5610,33001
20241205,212600,15265284910,5610,5610,5610,5610,0
20241205,212500,15265284910,5610,5610,5610,5610,0
20241205,212400,15265284910,5610,5610,5610,5610,0
20241205,212300,15265284910,5610,5610,5610,5610,0
20241205,212200,15265284910,5610,5610,5610,5610,0
20241205,212100,15265284910,5610,5610,5610,5610,0
20241205,212000,15265284910,5610,5610,5610,5610,0
20241205,211900,15265284910,5610,5610,5610,5610,0
20241205,211800,15265284910,5610,5610,5610,5610,0
20241205,211700,15265284910,5610,5610,5610,5610,0
20241205,211600,15265284910,5610,5610,5610,5610,0
20241205,211500,15265284910,5610,5610,5610,5610,0
20241205,211400,15265284910,5610,5610,5610,5610,0
20241205,211300,15265284910,5610,5610,5610,5610,0
20241205,211200,15265284910,5610,5610,5610,5610,0
20241205,211100,15265284910,5610,5610,5610,5610,0
20241205,211000,15265284910,5610,5610,5610,5610,0
20241205,210900,15265284910,5610,5610,5610,5610,0
20241205,210800,15265284910,5610,5610,5610,5610,0
20241205,210700,15265284910,5610,5610,5610,5610,0
20241205,210600,15265284910,5610,5610,5610,5610,0
20241205,210500,15265284910,5610,5610,5610,5610,0
20241205,210400,15265284910,5610,5610,5610,5610,0
20241205,210300,15265284910,5610,5610,5610,5610,0
20241205,210200,15265284910,5610,5610,5610,5610,0
20241205,210100,15265284910,5610,5610,5610,5610,0
20241205,210000,15265284910,5610,5610,5610,5610,0
20241205,205900,15265284910,5610,5610,5610,5610,0
20241205,205800,15265284910,5610,5610,5610,5610,0
20241205,205700,15265284910,5610,5610,5610,5610,33001
20241205,205600,15265284910,5610,5610,5610,5610,0
20241205,205500,15265284910,5610,5610,5610,5610,0
20241205,205400,15265284910,5610,5610,5610,5610,0
20241205,205300,15265284910,5610,5610,5610,5610,0
20241205,205200,15265284910,5610,5610,5610,5610,0
20241205,205100,15265284910,5610,5610,5610,5610,0
20241205,205000,15265284910,5610,5610,5610,5610,0
20241205,204900,15265284910,5610,5610,5610,5610,0
20241205,204800,15265284910,5610,5610,5610,5610,0
20241205,204700,15265284910,5610,5610,5610,5610,0
20241205,204600,15265284910,5610,5610,5610,5610,0
20241205,204500,15265284910,5610,5610,5610,5610,0
20241205,204400,15265284910,5610,5610,5610,5610,0
20241205,204300,15265284910,5610,5610,5610,5610,0
20241205,204200,15265284910,5610,5610,5610,5610,0
20241205,204100,15265284910,5610,5610,5610,5610,0
20241205,204000,15265284910,5610,5610,5610,5610,0
20241205,203900,15265284910,5610,5610,5610,5610,0
20241205,203800,15265284910,5610,5610,5610,5610,0
20241205,203700,15265284910,5610,5610,5610,5610,0
20241205,203600,15265284910,5610,5610,5610,5610,0
20241205,203500,15265284910,5610,5610,5610,5610,0
20241205,203400,15265284910,5610,5610,5610,5610,0
20241205,203300,15265284910,5610,5610,5610,5610,0
20241205,203200,15265284910,5610,5610,5610,5610,0
20241205,203100,15265284910,5610,5610,5610,5610,0
20241205,203000,15265284910,5610,5610,5610,5610,0
20241205,202900,15265284910,5610,5610,5610,5610,0
20241205,202800,15265284910,5610,5610,5610,5610,0
20241205,202700,15265284910,5610,5610,5610,5610,33001
20241205,202600,15265284910,5610,5610,5610,5610,0
20241205,202500,15265284910,5610,5610,5610,5610,0
20241205,202400,15265284910,5610,5610,5610,5610,0
20241205,202300,15265284910,5610,5610,5610,5610,0
20241205,202200,15265284910,5610,5610,5610,5610,0
20241205,202100,15265284910,5610,5610,5610,5610,0
20241205,202000,15265284910,5610,5610,5610,5610,0
20241205,201900,15265284910,5610,5610,5610,5610,0
20241205,201800,15265284910,5610,5610,5610,5610,0
20241205,201700,15265284910,5610,5610,5610,5610,0
20241205,201600,15265284910,5610,5610,5610,5610,0
20241205,201500,15265284910,5610,5610,5610,5610,0
20241205,201400,15265284910,5610,5610,5610,5610,0
20241205,201300,15265284910,5610,5610,5610,5610,0
20241205,201200,15265284910,5610,5610,5610,5610,0
20241205,201100,15265284910,5610,5610,5610,5610,0
20241205,201000,15265284910,5610,5610,5610,5610,0
20241205,200900,15265284910,5610,5610,5610,5610,0
20241205,200800,15265284910,5610,5610,5610,5610,0
20241205,200700,15265284910,5610,5610,5610,5610,0
20241205,200600,15265284910,5610,5610,5610,5610,0
20241205,200500,15265284910,5610,5610,5610,5610,0
20241205,200400,15265284910,5610,5610,5610,5610,0
20241205,200300,15265284910,5610,5610,5610,5610,0
20241205,200200,15265284910,5610,5610,5610,5610,0
20241205,200100,15265284910,5610,5610,5610,5610,0
20241205,200000,15265284910,5610,5610,5610,5610,0
20241205,195900,15265284910,5610,5610,5610,5610,0
20241205,195800,15265284910,5610,5610,5610,5610,0
20241205,195700,15265284910,5610,5610,5610,5610,33001
20241205,195600,15265284910,5610,5610,5610,5610,0
20241205,195500,15265284910,5610,5610,5610,5610,0
20241205,195400,15265284910,5610,5610,5610,5610,0
20241205,195300,15265284910,5610,5610,5610,5610,0
20241205,195200,15265284910,5610,5610,5610,5610,0
20241205,195100,15265284910,5610,5610,5610,5610,0
20241205,195000,15265284910,5610,5610,5610,5610,0
20241205,194900,15265284910,5610,5610,5610,5610,0
20241205,194800,15265284910,5610,5610,5610,5610,0
20241205,194700,15265284910,5610,5610,5610,5610,0
20241205,194600,15265284910,5610,5610,5610,5610,0
20241205,194500,15265284910,5610,5610,5610,5610,0
20241205,194400,15265284910,5610,5610,5610,5610,0
20241205,194300,15265284910,5610,5610,5610,5610,0
20241205,194200,15265284910,5610,5610,5610,5610,0
20241205,194100,15265284910,5610,5610,5610,5610,0
20241205,194000,15265284910,5610,5610,5610,5610,0
20241205,193900,15265284910,5610,5610,5610,5610,0
20241205,193800,15265284910,5610,5610,5610,5610,0
20241205,193700,15265284910,5610,5610,5610,5610,0
20241205,193600,15265284910,5610,5610,5610,5610,0
20241205,193500,15265284910,5610,5610,5610,5610,0
20241205,193400,15265284910,5610,5610,5610,5610,0
20241205,193300,15265284910,5610,5610,5610,5610,0
20241205,193200,15265284910,5610,5610,5610,5610,0
20241205,193100,15265284910,5610,5610,5610,5610,0
20241205,193000,15265284910,5610,5610,5610,5610,0
20241205,192900,15265284910,5610,5610,5610,5610,0
20241205,192800,15265284910,5610,5610,5610,5610,0
20241205,192700,15265284910,5610,5610,5610,5610,33001
20241205,192600,15265284910,5610,5610,5610,5610,0
20241205,192500,15265284910,5610,5610,5610,5610,0
20241205,192400,15265284910,5610,5610,5610,5610,0
20241205,192300,15265284910,5610,5610,5610,5610,0
20241205,192200,15265284910,5610,5610,5610,5610,0
20241205,192100,15265284910,5610,5610,5610,5610,0
20241205,192000,15265284910,5610,5610,5610,5610,0
20241205,191900,15265284910,5610,5610,5610,5610,0
20241205,191800,15265284910,5610,5610,5610,5610,0
20241205,191700,15265284910,5610,5610,5610,5610,0
20241205,191600,15265284910,5610,5610,5610,5610,0
20241205,191500,15265284910,5610,5610,5610,5610,0
20241205,191400,15265284910,5610,5610,5610,5610,0
20241205,191300,15265284910,5610,5610,5610,5610,0
20241205,191200,15265284910,5610,5610,5610,5610,0
20241205,191100,15265284910,5610,5610,5610,5610,0
20241205,191000,15265284910,5610,5610,5610,5610,0
20241205,190900,15265284910,5610,5610,5610,5610,0
20241205,190800,15265284910,5610,5610,5610,5610,0
20241205,190700,15265284910,5610,5610,5610,5610,0
20241205,190600,15265284910,5610,5610,5610,5610,0
20241205,190500,15265284910,5610,5610,5610,5610,0
20241205,190400,15265284910,5610,5610,5610,5610,0
20241205,190300,15265284910,5610,5610,5610,5610,0
20241205,190200,15265284910,5610,5610,5610,5610,0
20241205,190100,15265284910,5610,5610,5610,5610,0
20241205,190000,15265284910,5610,5610,5610,5610,0
20241205,185900,15265284910,5610,5610,5610,5610,0
20241205,185800,15265284910,5610,5610,5610,5610,0
20241205,185700,15265284910,5610,5610,5610,5610,33001
20241205,185600,15265284910,5610,5610,5610,5610,0
20241205,185500,15265284910,5610,5610,5610,5610,0
20241205,185400,15265284910,5610,5610,5610,5610,0
20241205,185300,15265284910,5610,5610,5610,5610,0
20241205,185200,15265284910,5610,5610,5610,5610,0
20241205,185100,15265284910,5610,5610,5610,5610,0
20241205,185000,15265284910,5610,5610,5610,5610,0
20241205,184900,15265284910,5610,5610,5610,5610,0
20241205,184800,15265284910,5610,5610,5610,5610,0
20241205,184700,15265284910,5610,5610,5610,5610,0
20241205,184600,15265284910,5610,5610,5610,5610,0
20241205,184500,15265284910,5610,5610,5610,5610,0
20241205,184400,15265284910,5610,5610,5610,5610,0
20241205,184300,15265284910,5610,5610,5610,5610,0
20241205,184200,15265284910,5610,5610,5610,5610,0
20241205,184100,15265284910,5610,5610,5610,5610,0
20241205,184000,15265284910,5610,5610,5610,5610,0
20241205,183900,15265284910,5610,5610,5610,5610,0
20241205,183800,15265284910,5610,5610,5610,5610,0
20241205,183700,15265284910,5610,5610,5610,5610,0
20241205,183600,15265284910,5610,5610,5610,5610,0
20241205,183500,15265284910,5610,5610,5610,5610,0
20241205,183400,15265284910,5610,5610,5610,5610,0
20241205,183300,15265284910,5610,5610,5610,5610,0
20241205,183200,15265284910,5610,5610,5610,5610,0
20241205,183100,15265284910,5610,5610,5610,5610,0
20241205,183000,15265284910,5610,5610,5610,5610,0
20241205,182900,15265284910,5610,5610,5610,5610,0
20241205,182800,15265284910,5610,5610,5610,5610,0
20241205,182700,15265284910,5610,5610,5610,5610,33001
20241205,182600,15265284910,5610,5610,5610,5610,0
20241205,182500,15265284910,5610,5610,5610,5610,0
20241205,182400,15265284910,5610,5610,5610,5610,0
20241205,182300,15265284910,5610,5610,5610,5610,0
20241205,182200,15265284910,5610,5610,5610,5610,0
20241205,182100,15265284910,5610,5610,5610,5610,0
20241205,182000,15265284910,5610,5610,5610,5610,0
20241205,181900,15265284910,5610,5610,5610,5610,0
20241205,181800,15265284910,5610,5610,5610,5610,0
20241205,181700,15265284910,5610,5610,5610,5610,0
20241205,181600,15265284910,5610,5610,5610,5610,0
20241205,181500,15265284910,5610,5610,5610,5610,0
20241205,181400,15265284910,5610,5610,5610,5610,0
20241205,181300,15265284910,5610,5610,5610,5610,0
20241205,181200,15265284910,5610,5610,5610,5610,0
20241205,181100,15265284910,5610,5610,5610,5610,0
20241205,181000,15265284910,5610,5610,5610,5610,0
20241205,180900,15265284910,5610,5610,5610,5610,0
20241205,180800,15265284910,5610,5610,5610,5610,0
20241205,180700,15265284910,5610,5610,5610,5610,0
20241205,180600,15265284910,5610,5610,5610,5610,0
20241205,180500,15265284910,5610,5610,5610,5610,0
20241205,180400,15265284910,5610,5610,5610,5610,0
20241205,180300,15265284910,5610,5610,5610,5610,0
20241205,180200,15265284910,5610,5610,5610,5610,0
20241205,180100,15265284910,5610,5610,5610,5610,0
20241205,180000,15265284910,5610,5610,5610,5610,0
20241205,175900,15265284910,5610,5610,5610,5610,0
20241205,175800,15265284910,5610,5610,5610,5610,0
20241205,175700,15265284910,5610,5610,5610,5610,33001
20241205,175600,15265284910,5610,5610,5610,5610,0
20241205,175500,15265284910,5610,5610,5610,5610,0
20241205,175400,15265284910,5610,5610,5610,5610,0
20241205,175300,15265284910,5610,5610,5610,5610,0
20241205,175200,15265284910,5610,5610,5610,5610,0
20241205,175100,15265284910,5610,5610,5610,5610,0
20241205,175000,15265284910,5610,5610,5610,5610,0
20241205,174900,15265284910,5610,5610,5610,5610,0
20241205,174800,15265284910,5610,5610,5610,5610,0
20241205,174700,15265284910,5610,5610,5610,5610,0
20241205,174600,15265284910,5610,5610,5610,5610,0
20241205,174500,15265284910,5610,5610,5610,5610,0
20241205,174400,15265284910,5610,5610,5610,5610,0
20241205,174300,15265284910,5610,5610,5610,5610,0
20241205,174200,15265284910,5610,5610,5610,5610,0
20241205,174100,15265284910,5610,5610,5610,5610,0
20241205,174000,15265284910,5610,5610,5610,5610,0
20241205,173900,15265284910,5610,5610,5610,5610,0
20241205,173800,15265284910,5610,5610,5610,5610,0
20241205,173700,15265284910,5610,5610,5610,5610,0
20241205,173600,15265284910,5610,5610,5610,5610,0
20241205,173500,15265284910,5610,5610,5610,5610,0
20241205,173400,15265284910,5610,5610,5610,5610,0
20241205,173300,15265284910,5610,5610,5610,5610,0
20241205,173200,15265284910,5610,5610,5610,5610,0
20241205,173100,15265284910,5610,5610,5610,5610,0
20241205,173000,15265284910,5610,5610,5610,5610,0
20241205,172900,15265284910,5610,5610,5610,5610,0
20241205,172800,15265284910,5610,5610,5610,5610,0
20241205,172700,15265284910,5610,5610,5610,5610,33001
20241205,172600,15265284910,5610,5610,5610,5610,0
20241205,172500,15265284910,5610,5610,5610,5610,0
20241205,172400,15265284910,5610,5610,5610,5610,0
20241205,172300,15265284910,5610,5610,5610,5610,0
20241205,172200,15265284910,5610,5610,5610,5610,0
20241205,172100,15265284910,5610,5610,5610,5610,0
20241205,172000,15265284910,5610,5610,5610,5610,0
20241205,171900,15265284910,5610,5610,5610,5610,0
20241205,171800,15265284910,5610,5610,5610,5610,0
20241205,171700,15265284910,5610,5610,5610,5610,0
20241205,171600,15265284910,5610,5610,5610,5610,0
20241205,171500,15265284910,5610,5610,5610,5610,0
20241205,171400,15265284910,5610,5610,5610,5610,0
20241205,171300,15265284910,5610,5610,5610,5610,0
20241205,171200,15265284910,5610,5610,5610,5610,0
20241205,171100,15265284910,5610,5610,5610,5610,0
20241205,171000,15265284910,5610,5610,5610,5610,0
20241205,170900,15265284910,5610,5610,5610,5610,0
20241205,170800,15265284910,5610,5610,5610,5610,0
20241205,170700,15265284910,5610,5610,5610,5610,0
20241205,170600,15265284910,5610,5610,5610,5610,0
20241205,170500,15265284910,5610,5610,5610,5610,0
20241205,170400,15265284910,5610,5610,5610,5610,0
20241205,170300,15265284910,5610,5610,5610,5610,0
20241205,170200,15265284910,5610,5610,5610,5610,0
20241205,170100,15265284910,5610,5610,5610,5610,0
20241205,170000,15265284910,5610,5610,5610,5610,0
20241205,165900,15265284910,5610,5610,5610,5610,0
20241205,165800,15265284910,5610,5610,5610,5610,0
20241205,165700,15265284910,5610,5610,5610,5610,33001
20241205,165600,15265284910,5610,5610,5610,5610,0
20241205,165500,15265284910,5610,5610,5610,5610,0
20241205,165400,15265284910,5610,5610,5610,5610,0
20241205,165300,15265284910,5610,5610,5610,5610,0
20241205,165200,15265284910,5610,5610,5610,5610,0
20241205,165100,15265284910,5610,5610,5610,5610,0
20241205,165000,15265284910,5610,5610,5610,5610,0
20241205,164900,15265284910,5610,5610,5610,5610,0
20241205,164800,15265284910,5610,5610,5610,5610,0
20241205,164700,15265284910,5610,5610,5610,5610,0
20241205,164600,15265284910,5610,5610,5610,5610,0
20241205,164500,15265284910,5610,5610,5610,5610,0
20241205,164400,15265284910,5610,5610,5610,5610,0
20241205,164300,15265284910,5610,5610,5610,5610,0
20241205,164200,15265284910,5610,5610,5610,5610,0
20241205,164100,15265284910,5610,5610,5610,5610,0
20241205,164000,15265284910,5610,5610,5610,5610,0
20241205,163900,15265284910,5610,5610,5610,5610,0
20241205,163800,15265284910,5610,5610,5610,5610,0
20241205,163700,15265284910,5610,5610,5610,5610,0
20241205,163600,15265284910,5610,5610,5610,5610,0
20241205,163500,15265284910,5610,5610,5610,5610,0
20241205,163400,15265284910,5610,5610,5610,5610,0
20241205,163300,15265284910,5610,5610,5610,5610,0
20241205,163200,15265284910,5610,5610,5610,5610,0
20241205,163100,15265284910,5610,5610,5610,5610,0
20241205,163000,15265284910,5610,5610,5610,5610,0
20241205,162900,15265284910,5610,5610,5610,5610,0
20241205,162800,15265284910,5610,5610,5610,5610,0
20241205,162700,15265284910,5610,5610,5610,5610,33001
20241205,162600,15265284910,5610,5610,5610,5610,0
20241205,162500,15265284910,5610,5610,5610,5610,0
20241205,162400,15265284910,5610,5610,5610,5610,0
20241205,162300,15265284910,5610,5610,5610,5610,0
20241205,162200,15265284910,5610,5610,5610,5610,0
20241205,162100,15265284910,5610,5610,5610,5610,0
20241205,162000,15265284910,5610,5610,5610,5610,0
20241205,161900,15265284910,5610,5610,5610,5610,0
20241205,161800,15265284910,5610,5610,5610,5610,0
20241205,161700,15265284910,5610,5610,5610,5610,0
20241205,161600,15265284910,5610,5610,5610,5610,0
20241205,161500,15265284910,5610,5610,5610,5610,0
20241205,161400,15265284910,5610,5610,5610,5610,0
20241205,161300,15265284910,5610,5610,5610,5610,0
20241205,161200,15265284910,5610,5610,5610,5610,0
20241205,161100,15265284910,5610,5610,5610,5610,0
20241205,161000,15265284910,5610,5610,5610,5610,0
20241205,160900,15265284910,5610,5610,5610,5610,0
20241205,160800,15265284910,5610,5610,5610,5610,0
20241205,160700,15265284910,5610,5610,5610,5610,0
20241205,160600,15265284910,5610,5610,5610,5610,0
20241205,160500,15265284910,5610,5610,5610,5610,0
20241205,160400,15265284910,5610,5610,5610,5610,0
20241205,160300,15265284910,5610,5610,5610,5610,0
20241205,160200,15265284910,5610,5610,5610,5610,0
20241205,160100,15265284910,5610,5610,5610,5610,0
20241205,160000,15265284910,5610,5610,5610,5610,0
20241205,155900,15265284910,5610,5610,5610,5610,0
20241205,155800,15265284910,5610,5610,5610,5610,0
20241205,155700,15265284910,5610,5610,5610,5610,33001
20241205,155600,15265284910,5610,5610,5610,5610,0
20241205,155500,15265284910,5610,5610,5610,5610,0
20241205,155400,15265284910,5610,5610,5610,5610,0
20241205,155300,15265284910,5610,5610,5610,5610,0
20241205,155200,15265284910,5610,5610,5610,5610,0
20241205,155100,15265284910,5610,5610,5610,5610,0
20241205,155000,15265284910,5610,5610,5610,5610,0
20241205,154900,15265284910,5610,5610,5610,5610,0
20241205,154800,15265284910,5610,5610,5610,5610,0
20241205,154700,15265284910,5610,5610,5610,5610,0
20241205,154600,15265284910,5610,5610,5610,5610,0
20241205,154500,15265284910,5610,5610,5610,5610,0
20241205,154400,15265284910,5610,5610,5610,5610,0
20241205,154300,15265284910,5610,5610,5610,5610,0
20241205,154200,15265284910,5610,5610,5610,5610,0
20241205,154100,15265284910,5610,5610,5610,5610,0
20241205,154000,15265284910,5610,5610,5610,5610,0
20241205,153900,15265284910,5610,5610,5610,5610,0
20241205,153800,15265284910,5610,5610,5610,5610,0
20241205,153700,15265284910,5610,5610,5610,5610,0
20241205,153600,15265284910,5610,5610,5610,5610,0
20241205,153500,15265284910,5610,5610,5610,5610,0
20241205,153400,15265284910,5610,5610,5610,5610,0
20241205,153300,15265284910,5610,5610,5610,5610,0
20241205,153200,15265284910,5610,5610,5610,5610,0
20241205,153100,15265284910,5610,5610,5610,5610,0
20241205,153000,15265284910,5610,5610,5610,5610,33001
20241205,152900,15080149300,5630,5630,5630,5630,0
20241205,152800,15080149300,5630,5630,5630,5630,0
20241205,152700,15080149300,5630,5630,5630,5630,0
20241205,152600,15080149300,5630,5630,5630,5630,0
20241205,152500,15080149300,5630,5630,5630,5630,0
20241205,152400,15080149300,5630,5630,5630,5630,0
20241205,152300,15080149300,5630,5630,5630,5630,0
20241205,152200,15080149300,5630,5630,5630,5630,0
20241205,152100,15080149300,5630,5630,5630,5630,0
20241205,152000,15080149300,5630,5630,5630,5630,0
20241205,151900,15080149300,5630,5620,5640,5610,10937
20241205,151800,15018678350,5620,5610,5620,5600,9984
20241205,151700,14962755970,5600,5630,5630,5600,5680
20241205,151600,14930894800,5630,5620,5630,5600,17484
20241205,151500,14832792710,5610,5630,5630,5610,12279
20241205,151400,14763843750,5640,5630,5640,5620,4286
20241205,151300,14739716330,5620,5620,5640,5620,12455
20241205,151200,14669690720,5620,5650,5650,5620,7685
20241205,151100,14626424100,5640,5650,5660,5630,9068
20241205,151000,14575249160,5660,5640,5660,5630,1183
20241205,150900,14568567300,5630,5620,5650,5610,4834
20241205,150800,14541371620,5610,5650,5650,5610,21913
20241205,150700,14417996680,5670,5690,5690,5650,1916
20241205,150600,14407157360,5690,5650,5710,5640,31135
20241205,150500,14231302600,5650,5690,5700,5650,15948
20241205,150400,14140957500,5690,5690,5710,5690,3400
20241205,150300,14121600940,5690,5700,5700,5690,1193
20241205,150200,14114803900,5690,5700,5710,5690,3835
20241205,150100,14092965620,5700,5730,5730,5700,1565
20241205,150000,14084032610,5720,5730,5730,5720,416
20241205,145900,14081651150,5720,5720,5730,5710,945
20241205,145800,14076241040,5700,5720,5720,5690,1800
20241205,145700,14065977700,5720,5690,5730,5690,8762
20241205,145600,14015942800,5680,5680,5690,5670,5371
20241205,145500,13985428210,5690,5680,5690,5680,776
20241205,145400,13981020270,5680,5690,5690,5680,1102
20241205,145300,13974760720,5690,5690,5700,5680,1319
20241205,145200,13967258630,5690,5690,5700,5690,1271
20241205,145100,13960026100,5690,5670,5700,5660,5404
20241205,145000,13929318070,5670,5670,5690,5660,7757
20241205,144900,13885344750,5670,5670,5700,5670,9643
20241205,144800,13830623420,5670,5690,5710,5670,16725
20241205,144700,13735588430,5700,5710,5710,5700,4716
20241205,144600,13708691020,5700,5710,5740,5700,970
20241205,144500,13703137810,5700,5700,5700,5690,7886
20241205,144400,13658188040,5700,5730,5730,5700,6605
20241205,144300,13620431520,5730,5740,5740,5730,3077
20241205,144200,13602800290,5740,5750,5760,5740,3087
20241205,144100,13585058600,5750,5760,5770,5750,1454
20241205,144000,13576691260,5750,5750,5760,5750,1896
20241205,143900,13565789170,5750,5750,5750,5720,3560
20241205,143800,13545365450,5750,5730,5750,5730,2205
20241205,143700,13532707020,5710,5740,5740,5710,4321
20241205,143600,13508010520,5720,5710,5720,5710,1144
20241205,143500,13501476180,5720,5720,5730,5710,3411
20241205,143400,13481976660,5730,5740,5740,5720,297
20241205,143300,13480275300,5720,5740,5740,5720,1192
20241205,143200,13473445950,5730,5730,5740,5730,477
20241205,143100,13470709120,5730,5750,5750,5730,4182
20241205,143000,13446735830,5740,5740,5750,5740,973
20241205,142900,13441150660,5740,5750,5760,5740,1817
20241205,142800,13430704950,5740,5760,5760,5740,630
20241205,142700,13427082320,5760,5760,5760,5740,3183
20241205,142600,13408776200,5760,5750,5760,5750,463
20241205,142500,13406113560,5740,5720,5740,5720,749
20241205,142400,13401820700,5730,5720,5730,5710,1563
20241205,142300,13392882360,5730,5740,5740,5720,4421
20241205,142200,13367592520,5740,5730,5750,5730,3324
20241205,142100,13348527670,5740,5740,5740,5730,3289
20241205,142000,13329677530,5740,5740,5750,5730,1410
20241205,141900,13321580600,5730,5780,5780,5730,16401
20241205,141800,13227202110,5770,5790,5790,5770,3546
20241205,141700,13206700800,5780,5800,5800,5780,908
20241205,141600,13201446980,5800,5810,5820,5790,6196
20241205,141500,13165480000,5820,5830,5830,5820,981
20241205,141400,13159767300,5820,5840,5840,5810,5762
20241205,141300,13126213820,5840,5830,5850,5830,15645
20241205,141200,13034832180,5840,5820,5840,5820,12713
20241205,141100,12960769390,5820,5820,5830,5810,3736
20241205,141000,12939028540,5820,5820,5820,5810,7000
20241205,140900,12898290260,5810,5800,5810,5800,1306
20241205,140800,12890710780,5800,5790,5800,5780,3194
20241205,140700,12872212110,5790,5790,5800,5790,818
20241205,140600,12867475880,5790,5770,5790,5770,752
20241205,140500,12863134310,5770,5790,5790,5770,1502
20241205,140400,12854457630,5790,5780,5790,5770,3061
20241205,140300,12836775870,5780,5820,5820,5780,4787
20241205,140200,12809011620,5810,5810,5810,5800,709
20241205,140100,12804892530,5810,5820,5820,5810,2425
20241205,140000,12790785640,5820,5810,5820,5810,5718
20241205,135900,12757518390,5800,5790,5810,5790,7449
20241205,135800,12714309330,5790,5780,5790,5780,874
20241205,135700,12709252950,5780,5790,5790,5770,1093
20241205,135600,12702936210,5790,5780,5790,5780,2160
20241205,135500,12690450460,5780,5770,5780,5770,1910
20241205,135400,12679427240,5770,5770,5770,5760,3910
20241205,135300,12656901780,5770,5760,5780,5760,1404
20241205,135200,12648806990,5770,5770,5770,5770,2050
20241205,135100,12636978490,5770,5770,5790,5770,4650
20241205,135000,12610111170,5780,5770,5780,5760,4439
20241205,134900,12584464230,5760,5750,5770,5740,8383
20241205,134800,12536219760,5750,5740,5750,5740,1227
20241205,134700,12529170290,5730,5730,5730,5730,1465
20241205,134600,12520775840,5730,5740,5740,5720,920
20241205,134500,12515503580,5740,5740,5740,5720,503
20241205,134400,12512618020,5740,5710,5740,5710,15719
20241205,134300,12422499150,5720,5700,5720,5700,1839
20241205,134200,12411981130,5710,5710,5710,5700,543
20241205,134100,12408880640,5710,5730,5730,5710,1858
20241205,134000,12398253890,5730,5710,5730,5710,3189
20241205,133900,12380004430,5710,5710,5720,5710,1683
20241205,133800,12370392690,5710,5700,5720,5700,4917
20241205,133700,12342331730,5700,5690,5700,5660,2774
20241205,133600,12326547830,5660,5670,5670,5660,1134
20241205,133500,12320127520,5690,5690,5690,5690,4
20241205,133400,12320104760,5670,5690,5690,5660,1008
20241205,133300,12314390260,5670,5670,5670,5660,224
20241205,133200,12313120270,5670,5650,5690,5650,1534
20241205,133100,12304421670,5660,5680,5690,5650,5734
20241205,133000,12271960780,5680,5680,5680,5670,549
20241205,132900,12268843390,5680,5670,5680,5670,1988
20241205,132800,12257568930,5660,5680,5680,5660,2844
20241205,132700,12241438810,5690,5700,5700,5680,1555
20241205,132600,12232600560,5700,5690,5700,5690,857
20241205,132500,12227722450,5690,5710,5710,5690,820
20241205,132400,12223048490,5710,5710,5720,5710,2380
20241205,132300,12209458050,5710,5680,5710,5680,3034
20241205,132200,12192196270,5670,5680,5680,5670,157
20241205,132100,12191306070,5680,5660,5680,5650,2036
20241205,132000,12179767010,5670,5650,5670,5640,6868
20241205,131900,12140958910,5650,5670,5670,5640,8697
20241205,131800,12091801240,5660,5660,5660,5660,535
20241205,131700,12088773140,5660,5660,5670,5660,1892
20241205,131600,12078060310,5660,5680,5680,5660,3170
20241205,131500,12060102610,5680,5660,5680,5650,7693
20241205,131400,12016565620,5670,5670,5680,5660,9384
20241205,131300,11963386170,5670,5670,5690,5660,2294
20241205,131200,11950378020,5670,5680,5690,5660,2736
20241205,131100,11934866930,5670,5670,5680,5670,4694
20241205,131000,11908243300,5670,5680,5690,5670,1164
20241205,130900,11901629480,5680,5710,5710,5670,2612
20241205,130800,11886818940,5720,5680,5720,5670,6778
20241205,130700,11848272650,5670,5680,5680,5670,16799
20241205,130600,11752884030,5680,5680,5680,5670,1853
20241205,130500,11742377460,5680,5690,5700,5670,14617
20241205,130400,11659242170,5690,5700,5700,5690,1427
20241205,130300,11651111340,5690,5690,5700,5690,4597
20241205,130200,11624928980,5690,5680,5690,5680,2220
20241205,130100,11612313850,5680,5690,5700,5670,21036
20241205,130000,11492742890,5700,5720,5720,5700,19623
20241205,125900,11380842310,5720,5710,5720,5710,2994
20241205,125800,11363735730,5710,5720,5720,5710,2103
20241205,125700,11351710350,5720,5730,5730,5710,6290
20241205,125600,11315762020,5730,5760,5760,5720,8207
20241205,125500,11268692210,5760,5740,5760,5740,686
20241205,125400,11264749200,5740,5750,5750,5740,1401
20241205,125300,11256705450,5750,5750,5750,5740,305
20241205,125200,11254952430,5750,5750,5760,5740,2761
20241205,125100,11239074370,5750,5760,5760,5750,2303
20241205,125000,11225821630,5760,5770,5770,5760,486
20241205,124900,11223018240,5770,5760,5770,5760,208
20241205,124800,11221818210,5750,5750,5750,5750,0
20241205,124700,11221818210,5750,5770,5770,5750,2598
20241205,124600,11206866160,5760,5780,5780,5750,1337
20241205,124500,11199163060,5780,5770,5780,5770,474
20241205,124400,11196428060,5760,5750,5760,5750,721
20241205,124300,11192280300,5760,5760,5760,5750,946
20241205,124200,11186835650,5760,5760,5770,5760,458
20241205,124100,11184196940,5750,5760,5760,5750,845
20241205,124000,11179331570,5760,5770,5770,5750,1244
20241205,123900,11172165860,5770,5760,5770,5760,1085
20241205,123800,11165911170,5770,5770,5780,5770,985
20241205,123700,11160221410,5770,5760,5770,5760,923
20241205,123600,11154902800,5750,5740,5750,5740,2426
20241205,123500,11140969720,5740,5740,5740,5720,8924
20241205,123400,11089914070,5730,5720,5740,5720,1640
20241205,123300,11080522650,5720,5730,5730,5720,4368
20241205,123200,11055513420,5730,5730,5740,5730,8156
20241205,123100,11008771200,5730,5730,5740,5730,7062
20241205,123000,10968289690,5730,5770,5770,5730,41100
20241205,122900,10731794280,5770,5760,5770,5760,1687
20241205,122800,10722077070,5770,5770,5770,5760,3207
20241205,122700,10703573550,5770,5790,5790,5770,1709
20241205,122600,10693702790,5790,5780,5790,5770,512
20241205,122500,10690747610,5790,5800,5800,5790,418
20241205,122400,10688325320,5800,5790,5800,5790,385
20241205,122300,10686095680,5800,5770,5800,5770,784
20241205,122200,10681563620,5770,5770,5780,5770,616
20241205,122100,10678009200,5760,5780,5780,5760,5661
20241205,122000,10645340100,5780,5780,5780,5770,3214
20241205,121900,10626787890,5780,5790,5790,5780,3331
20241205,121800,10607533660,5790,5790,5790,5790,1365
20241205,121700,10599630310,5790,5790,5790,5790,1097
20241205,121600,10593278680,5800,5800,5800,5790,425
20241205,121500,10590814850,5800,5800,5800,5800,730
20241205,121400,10586580850,5810,5800,5810,5800,317
20241205,121300,10584739140,5810,5790,5810,5790,657
20241205,121200,10580927750,5800,5780,5800,5780,1267
20241205,121100,10573595150,5790,5800,5800,5790,1649
20241205,121000,10564045200,5800,5790,5800,5790,471
20241205,120900,10561315540,5800,5790,5800,5780,443
20241205,120800,10558750310,5790,5800,5800,5790,889
20241205,120700,10553597310,5800,5770,5800,5760,7382
20241205,120600,10510992540,5770,5790,5800,5770,6309
20241205,120500,10474541340,5800,5790,5800,5780,5231
20241205,120400,10444262620,5800,5790,5810,5790,712
20241205,120300,10440131480,5820,5790,5820,5770,5069
20241205,120200,10410825850,5790,5810,5820,5790,4873
20241205,120100,10382574240,5810,5800,5830,5800,8254
20241205,120000,10334700460,5810,5830,5840,5800,20982
20241205,115900,10212686350,5840,5830,5840,5820,1336
20241205,115800,10204905320,5830,5830,5840,5830,5854
20241205,115700,10170773290,5840,5850,5850,5830,1536
20241205,115600,10161803170,5840,5850,5850,5840,795
20241205,115500,10157160350,5840,5850,5850,5840,251
20241205,115400,10155692050,5850,5850,5850,5840,55
20241205,115300,10155370330,5840,5840,5850,5830,1767
20241205,115200,10145059190,5840,5840,5850,5830,272
20241205,115100,10143470730,5830,5850,5850,5830,1514
20241205,115000,10134634960,5850,5850,5850,5840,1164
20241205,114900,10127835560,5850,5840,5860,5840,2694
20241205,114800,10112102100,5870,5870,5880,5850,1164
20241205,114700,10105282720,5880,5860,5880,5860,807
20241205,114600,10100552060,5860,5850,5860,5840,1743
20241205,114500,10090355580,5860,5850,5860,5840,4334
20241205,114400,10065038810,5860,5850,5860,5850,5520
20241205,114300,10032741200,5850,5860,5860,5850,4510
20241205,114200,10006332830,5870,5870,5870,5870,537
20241205,114100,10003180640,5870,5860,5870,5860,441
20241205,114000,10000595230,5860,5860,5870,5860,7380
20241205,113900,9957346380,5860,5890,5890,5860,8506
20241205,113800,9907375360,5880,5890,5900,5880,157
20241205,113700,9906450360,5890,5890,5900,5880,469
20241205,113600,9903689830,5890,5890,5890,5890,368
20241205,113500,9901522310,5890,5900,5900,5890,50
20241205,113400,9901227560,5900,5900,5910,5880,1979
20241205,113300,9889568580,5900,5880,5900,5880,3074
20241205,113200,9871491640,5880,5890,5890,5880,5676
20241205,113100,9838106420,5900,5890,5910,5890,2391
20241205,113000,9824017850,5910,5890,5910,5890,978
20241205,112900,9818257410,5900,5900,5910,5900,3579
20241205,112800,9797139250,5900,5900,5900,5900,1836
20241205,112700,9786306850,5900,5910,5910,5900,791
20241205,112600,9781638850,5910,5910,5910,5910,212
20241205,112500,9780385930,5910,5910,5920,5910,1932
20241205,112400,9768962110,5910,5910,5910,5910,1314
20241205,112300,9761196370,5920,5910,5920,5910,735
20241205,112200,9756851840,5910,5920,5920,5910,486
20241205,112100,9753979520,5920,5900,5920,5900,1549
20241205,112000,9744822550,5900,5910,5910,5900,67
20241205,111900,9744426740,5910,5900,5910,5900,204
20241205,111800,9743221480,5900,5910,5910,5900,1512
20241205,111700,9734291150,5910,5910,5910,5910,55
20241205,111600,9733966100,5910,5910,5910,5910,0
20241205,111500,9733966100,5910,5910,5910,5910,2828
20241205,111400,9717252620,5910,5920,5920,5910,1836
20241205,111300,9706385910,5920,5930,5930,5920,377
20241205,111200,9704152590,5920,5910,5930,5910,4361
20241205,111100,9678335560,5910,5920,5930,5910,1295
20241205,111000,9670671710,5920,5910,5920,5910,73
20241205,110900,9670240260,5910,5910,5920,5910,388
20241205,110800,9667945380,5910,5920,5930,5910,746
20241205,110700,9663528170,5920,5890,5920,5890,5548
20241205,110600,9630773980,5890,5900,5910,5890,1667
20241205,110500,9620949840,5910,5910,5910,5900,1248
20241205,110400,9613586510,5920,5890,5920,5890,252
20241205,110300,9612102170,5930,5930,5930,5890,4383
20241205,110200,9586234340,5900,5930,5930,5900,7849
20241205,110100,9539883170,5920,5920,5930,5920,483
20241205,110000,9537021710,5920,5930,5930,5910,3928
20241205,105900,9513780790,5930,5960,5960,5930,3708
20241205,105800,9491757650,5940,5950,5960,5940,2212
20241205,105700,9478595950,5960,5960,5960,5950,1214
20241205,105600,9471367510,5960,5950,5960,5950,1716
20241205,105500,9461156600,5950,5930,5950,5930,2305
20241205,105400,9447455720,5930,5940,5940,5930,3589
20241205,105300,9426162740,5940,5940,5960,5930,3833
20241205,105200,9403385990,5940,6000,6000,5920,21319
20241205,105100,9276402020,5990,5980,6000,5970,6450
20241205,105000,9237808800,5980,6000,6010,5980,13092
20241205,104900,9159348690,5990,5980,6000,5980,3265
20241205,104800,9139792370,5990,6000,6010,5980,6374
20241205,104700,9101563970,6010,5960,6010,5950,44228
20241205,104600,8836768630,5960,5960,5970,5950,1959
20241205,104500,8825092970,5950,5930,5950,5930,372
20241205,104400,8822882810,5940,5970,5970,5910,9805
20241205,104300,8764598040,5970,5970,5980,5960,7073
20241205,104200,8722365790,5970,5950,5970,5940,6537
20241205,104100,8683441240,5940,5940,5950,5930,3367
20241205,104000,8663442860,5940,5920,5940,5920,2479
20241205,103900,8648747590,5920,5910,5920,5880,4470
20241205,103800,8622398380,5910,5900,5910,5890,3668
20241205,103700,8600780130,5900,5910,5910,5880,2505
20241205,103600,8586045630,5890,5900,5910,5890,2986
20241205,103500,8568401270,5910,5890,5910,5890,2128
20241205,103400,8555847750,5900,5890,5900,5880,2129
20241205,103300,8543325660,5900,5880,5910,5880,2535
20241205,103200,8528418130,5910,5900,5910,5880,1624
20241205,103100,8518835570,5910,5920,5920,5900,2526
20241205,103000,8503919680,5920,5920,5920,5920,1094
20241205,102900,8497443200,5930,5940,5940,5930,936
20241205,102800,8491892110,5930,5930,5930,5920,2952
20241205,102700,8474394990,5930,5940,5950,5920,8060
20241205,102600,8426552690,5930,5930,5940,5930,1333
20241205,102500,8418645150,5930,5930,5940,5920,4468
20241205,102400,8392150740,5940,5930,5940,5920,3531
20241205,102300,8371207430,5930,5920,5930,5910,3977
20241205,102200,8347641770,5930,5910,5930,5900,5943
20241205,102100,8312476070,5910,5900,5920,5890,6858
20241205,102000,8271958590,5910,5890,5910,5880,4160
20241205,101900,8247439090,5890,5870,5890,5870,746
20241205,101800,8243055630,5870,5870,5870,5870,1605
20241205,101700,8233634280,5870,5880,5880,5870,743
20241205,101600,8229270450,5880,5880,5880,5860,685
20241205,101500,8225252650,5860,5870,5880,5860,3334
20241205,101400,8205679390,5870,5860,5870,5850,2111
20241205,101300,8193302720,5860,5850,5860,5840,5903
20241205,101200,8158778330,5850,5860,5860,5850,3045
20241205,101100,8140954150,5860,5860,5870,5850,4436
20241205,101000,8114968150,5860,5870,5870,5860,4205
20241205,100900,8090315260,5870,5870,5880,5870,3279
20241205,100800,8071065350,5880,5880,5880,5860,3065
20241205,100700,8053085070,5880,5900,5900,5860,6220
20241205,100600,8016486420,5900,5880,5900,5870,2212
20241205,100500,8003488810,5890,5860,5900,5860,7832
20241205,100400,7957474850,5860,5860,5880,5850,3363
20241205,100300,7937782490,5860,5870,5880,5860,4557
20241205,100200,7911046730,5870,5850,5870,5850,4595
20241205,100100,7884122840,5850,5880,5880,5840,35695
20241205,100000,7674970920,5890,5900,5910,5880,28353
20241205,095900,7507918870,5900,5920,5920,5900,10083
20241205,095800,7448325210,5930,5940,5940,5920,5956
20241205,095700,7412994300,5930,5940,5940,5930,6117
20241205,095600,7376686340,5930,5940,5940,5930,2221
20241205,095500,7363503130,5940,5920,5940,5900,17306
20241205,095400,7261183560,5930,5930,5930,5920,10224
20241205,095300,7200612650,5930,5950,5950,5920,11002
20241205,095200,7135290440,5950,5960,5970,5950,7874
20241205,095100,7088409240,5960,5950,5980,5940,4809
20241205,095000,7059770680,5940,5960,5960,5930,29462
20241205,094900,6884484110,5960,5980,5990,5960,8360
20241205,094800,6834548890,5970,5980,5990,5970,15100
20241205,094700,6744315770,5990,5990,6000,5980,5090
20241205,094600,6713841280,6000,5980,6000,5980,7622
20241205,094500,6668170500,5990,5990,6000,5980,14707
20241205,094400,6580105540,5990,6000,6010,5990,11198
20241205,094300,6512924480,6000,6020,6020,6000,9774
20241205,094200,6454242690,6010,6020,6030,6010,11419
20241205,094100,6385463630,6030,6030,6030,6000,29530
20241205,094000,6207990740,6030,6040,6050,6020,58697
20241205,093900,5853755290,6030,6020,6050,6000,92194
20241205,093800,5298038070,6020,5970,6040,5960,86948
20241205,093700,4775838700,5970,5930,5980,5930,15635
20241205,093600,4682621500,5920,5920,5940,5920,2624
20241205,093500,4667057680,5920,5940,5950,5920,4670
20241205,093400,4639338120,5950,5910,5970,5880,18745
20241205,093300,4528278980,5900,5960,5960,5900,12981
20241205,093200,4451424790,5940,5930,5960,5920,5738
20241205,093100,4417357090,5930,5960,5970,5930,15208
20241205,093000,4326851650,5980,5960,5980,5950,14768
20241205,092900,4238672180,5960,5910,5960,5890,20788
20241205,092800,4115372240,5880,5900,5940,5880,18071
20241205,092700,4008684330,5900,5950,5960,5900,20422
20241205,092600,3887724860,5960,5970,5970,5950,26414
20241205,092500,3730269060,5970,5960,5980,5950,38844
20241205,092400,3498769340,5960,6000,6000,5900,88325
20241205,092300,2972276920,6000,5870,6000,5870,99415
20241205,092200,2380927450,5870,5830,5880,5820,20625
20241205,092100,2259962670,5820,5820,5830,5790,10682
20241205,092000,2197901920,5820,5820,5830,5820,11245
20241205,091900,2132381850,5830,5830,5850,5820,6780
20241205,091800,2092822990,5830,5790,5840,5790,12805
20241205,091700,2018394890,5780,5770,5790,5770,1945
20241205,091600,2007163730,5770,5780,5800,5770,3094
20241205,091500,1989265920,5790,5760,5790,5750,1411
20241205,091400,1981128650,5750,5750,5760,5710,16848
20241205,091300,1884531540,5750,5790,5800,5750,11850
20241205,091200,1816294990,5820,5780,5820,5750,10959
20241205,091100,1753132920,5780,5820,5820,5760,10341
20241205,091000,1693357570,5820,5780,5840,5780,13742
20241205,090900,1613350190,5780,5780,5810,5760,19332
20241205,090800,1501601690,5780,5760,5800,5750,2586
20241205,090700,1486676080,5770,5740,5780,5730,12527
20241205,090600,1414572150,5740,5770,5780,5710,24272
20241205,090500,1274986660,5780,5820,5820,5770,24631
20241205,090400,1132391380,5810,5880,5890,5810,20207
20241205,090300,1014361600,5880,5830,5890,5800,26501
20241205,090200,859747290,5840,5870,5880,5830,19968
20241205,090100,742891820,5870,5900,5900,5800,55531
20241205,090000,418220860,5880,5920,5920,5860,70812