stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,212700,6553953735,2970,2970,2970,2970,21598
20241205,212600,6553953735,2970,2970,2970,2970,0
20241205,212500,6553953735,2970,2970,2970,2970,0
20241205,212400,6553953735,2970,2970,2970,2970,0
20241205,212300,6553953735,2970,2970,2970,2970,0
20241205,212200,6553953735,2970,2970,2970,2970,0
20241205,212100,6553953735,2970,2970,2970,2970,0
20241205,212000,6553953735,2970,2970,2970,2970,0
20241205,211900,6553953735,2970,2970,2970,2970,0
20241205,211800,6553953735,2970,2970,2970,2970,0
20241205,211700,6553953735,2970,2970,2970,2970,0
20241205,211600,6553953735,2970,2970,2970,2970,0
20241205,211500,6553953735,2970,2970,2970,2970,0
20241205,211400,6553953735,2970,2970,2970,2970,0
20241205,211300,6553953735,2970,2970,2970,2970,0
20241205,211200,6553953735,2970,2970,2970,2970,0
20241205,211100,6553953735,2970,2970,2970,2970,0
20241205,211000,6553953735,2970,2970,2970,2970,0
20241205,210900,6553953735,2970,2970,2970,2970,0
20241205,210800,6553953735,2970,2970,2970,2970,0
20241205,210700,6553953735,2970,2970,2970,2970,0
20241205,210600,6553953735,2970,2970,2970,2970,0
20241205,210500,6553953735,2970,2970,2970,2970,0
20241205,210400,6553953735,2970,2970,2970,2970,0
20241205,210300,6553953735,2970,2970,2970,2970,0
20241205,210200,6553953735,2970,2970,2970,2970,0
20241205,210100,6553953735,2970,2970,2970,2970,0
20241205,210000,6553953735,2970,2970,2970,2970,0
20241205,205900,6553953735,2970,2970,2970,2970,0
20241205,205800,6553953735,2970,2970,2970,2970,0
20241205,205700,6553953735,2970,2970,2970,2970,21598
20241205,205600,6553953735,2970,2970,2970,2970,0
20241205,205500,6553953735,2970,2970,2970,2970,0
20241205,205400,6553953735,2970,2970,2970,2970,0
20241205,205300,6553953735,2970,2970,2970,2970,0
20241205,205200,6553953735,2970,2970,2970,2970,0
20241205,205100,6553953735,2970,2970,2970,2970,0
20241205,205000,6553953735,2970,2970,2970,2970,0
20241205,204900,6553953735,2970,2970,2970,2970,0
20241205,204800,6553953735,2970,2970,2970,2970,0
20241205,204700,6553953735,2970,2970,2970,2970,0
20241205,204600,6553953735,2970,2970,2970,2970,0
20241205,204500,6553953735,2970,2970,2970,2970,0
20241205,204400,6553953735,2970,2970,2970,2970,0
20241205,204300,6553953735,2970,2970,2970,2970,0
20241205,204200,6553953735,2970,2970,2970,2970,0
20241205,204100,6553953735,2970,2970,2970,2970,0
20241205,204000,6553953735,2970,2970,2970,2970,0
20241205,203900,6553953735,2970,2970,2970,2970,0
20241205,203800,6553953735,2970,2970,2970,2970,0
20241205,203700,6553953735,2970,2970,2970,2970,0
20241205,203600,6553953735,2970,2970,2970,2970,0
20241205,203500,6553953735,2970,2970,2970,2970,0
20241205,203400,6553953735,2970,2970,2970,2970,0
20241205,203300,6553953735,2970,2970,2970,2970,0
20241205,203200,6553953735,2970,2970,2970,2970,0
20241205,203100,6553953735,2970,2970,2970,2970,0
20241205,203000,6553953735,2970,2970,2970,2970,0
20241205,202900,6553953735,2970,2970,2970,2970,0
20241205,202800,6553953735,2970,2970,2970,2970,0
20241205,202700,6553953735,2970,2970,2970,2970,21598
20241205,202600,6553953735,2970,2970,2970,2970,0
20241205,202500,6553953735,2970,2970,2970,2970,0
20241205,202400,6553953735,2970,2970,2970,2970,0
20241205,202300,6553953735,2970,2970,2970,2970,0
20241205,202200,6553953735,2970,2970,2970,2970,0
20241205,202100,6553953735,2970,2970,2970,2970,0
20241205,202000,6553953735,2970,2970,2970,2970,0
20241205,201900,6553953735,2970,2970,2970,2970,0
20241205,201800,6553953735,2970,2970,2970,2970,0
20241205,201700,6553953735,2970,2970,2970,2970,0
20241205,201600,6553953735,2970,2970,2970,2970,0
20241205,201500,6553953735,2970,2970,2970,2970,0
20241205,201400,6553953735,2970,2970,2970,2970,0
20241205,201300,6553953735,2970,2970,2970,2970,0
20241205,201200,6553953735,2970,2970,2970,2970,0
20241205,201100,6553953735,2970,2970,2970,2970,0
20241205,201000,6553953735,2970,2970,2970,2970,0
20241205,200900,6553953735,2970,2970,2970,2970,0
20241205,200800,6553953735,2970,2970,2970,2970,0
20241205,200700,6553953735,2970,2970,2970,2970,0
20241205,200600,6553953735,2970,2970,2970,2970,0
20241205,200500,6553953735,2970,2970,2970,2970,0
20241205,200400,6553953735,2970,2970,2970,2970,0
20241205,200300,6553953735,2970,2970,2970,2970,0
20241205,200200,6553953735,2970,2970,2970,2970,0
20241205,200100,6553953735,2970,2970,2970,2970,0
20241205,200000,6553953735,2970,2970,2970,2970,0
20241205,195900,6553953735,2970,2970,2970,2970,0
20241205,195800,6553953735,2970,2970,2970,2970,0
20241205,195700,6553953735,2970,2970,2970,2970,21598
20241205,195600,6553953735,2970,2970,2970,2970,0
20241205,195500,6553953735,2970,2970,2970,2970,0
20241205,195400,6553953735,2970,2970,2970,2970,0
20241205,195300,6553953735,2970,2970,2970,2970,0
20241205,195200,6553953735,2970,2970,2970,2970,0
20241205,195100,6553953735,2970,2970,2970,2970,0
20241205,195000,6553953735,2970,2970,2970,2970,0
20241205,194900,6553953735,2970,2970,2970,2970,0
20241205,194800,6553953735,2970,2970,2970,2970,0
20241205,194700,6553953735,2970,2970,2970,2970,0
20241205,194600,6553953735,2970,2970,2970,2970,0
20241205,194500,6553953735,2970,2970,2970,2970,0
20241205,194400,6553953735,2970,2970,2970,2970,0
20241205,194300,6553953735,2970,2970,2970,2970,0
20241205,194200,6553953735,2970,2970,2970,2970,0
20241205,194100,6553953735,2970,2970,2970,2970,0
20241205,194000,6553953735,2970,2970,2970,2970,0
20241205,193900,6553953735,2970,2970,2970,2970,0
20241205,193800,6553953735,2970,2970,2970,2970,0
20241205,193700,6553953735,2970,2970,2970,2970,0
20241205,193600,6553953735,2970,2970,2970,2970,0
20241205,193500,6553953735,2970,2970,2970,2970,0
20241205,193400,6553953735,2970,2970,2970,2970,0
20241205,193300,6553953735,2970,2970,2970,2970,0
20241205,193200,6553953735,2970,2970,2970,2970,0
20241205,193100,6553953735,2970,2970,2970,2970,0
20241205,193000,6553953735,2970,2970,2970,2970,0
20241205,192900,6553953735,2970,2970,2970,2970,0
20241205,192800,6553953735,2970,2970,2970,2970,0
20241205,192700,6553953735,2970,2970,2970,2970,21598
20241205,192600,6553953735,2970,2970,2970,2970,0
20241205,192500,6553953735,2970,2970,2970,2970,0
20241205,192400,6553953735,2970,2970,2970,2970,0
20241205,192300,6553953735,2970,2970,2970,2970,0
20241205,192200,6553953735,2970,2970,2970,2970,0
20241205,192100,6553953735,2970,2970,2970,2970,0
20241205,192000,6553953735,2970,2970,2970,2970,0
20241205,191900,6553953735,2970,2970,2970,2970,0
20241205,191800,6553953735,2970,2970,2970,2970,0
20241205,191700,6553953735,2970,2970,2970,2970,0
20241205,191600,6553953735,2970,2970,2970,2970,0
20241205,191500,6553953735,2970,2970,2970,2970,0
20241205,191400,6553953735,2970,2970,2970,2970,0
20241205,191300,6553953735,2970,2970,2970,2970,0
20241205,191200,6553953735,2970,2970,2970,2970,0
20241205,191100,6553953735,2970,2970,2970,2970,0
20241205,191000,6553953735,2970,2970,2970,2970,0
20241205,190900,6553953735,2970,2970,2970,2970,0
20241205,190800,6553953735,2970,2970,2970,2970,0
20241205,190700,6553953735,2970,2970,2970,2970,0
20241205,190600,6553953735,2970,2970,2970,2970,0
20241205,190500,6553953735,2970,2970,2970,2970,0
20241205,190400,6553953735,2970,2970,2970,2970,0
20241205,190300,6553953735,2970,2970,2970,2970,0
20241205,190200,6553953735,2970,2970,2970,2970,0
20241205,190100,6553953735,2970,2970,2970,2970,0
20241205,190000,6553953735,2970,2970,2970,2970,0
20241205,185900,6553953735,2970,2970,2970,2970,0
20241205,185800,6553953735,2970,2970,2970,2970,0
20241205,185700,6553953735,2970,2970,2970,2970,21598
20241205,185600,6553953735,2970,2970,2970,2970,0
20241205,185500,6553953735,2970,2970,2970,2970,0
20241205,185400,6553953735,2970,2970,2970,2970,0
20241205,185300,6553953735,2970,2970,2970,2970,0
20241205,185200,6553953735,2970,2970,2970,2970,0
20241205,185100,6553953735,2970,2970,2970,2970,0
20241205,185000,6553953735,2970,2970,2970,2970,0
20241205,184900,6553953735,2970,2970,2970,2970,0
20241205,184800,6553953735,2970,2970,2970,2970,0
20241205,184700,6553953735,2970,2970,2970,2970,0
20241205,184600,6553953735,2970,2970,2970,2970,0
20241205,184500,6553953735,2970,2970,2970,2970,0
20241205,184400,6553953735,2970,2970,2970,2970,0
20241205,184300,6553953735,2970,2970,2970,2970,0
20241205,184200,6553953735,2970,2970,2970,2970,0
20241205,184100,6553953735,2970,2970,2970,2970,0
20241205,184000,6553953735,2970,2970,2970,2970,0
20241205,183900,6553953735,2970,2970,2970,2970,0
20241205,183800,6553953735,2970,2970,2970,2970,0
20241205,183700,6553953735,2970,2970,2970,2970,0
20241205,183600,6553953735,2970,2970,2970,2970,0
20241205,183500,6553953735,2970,2970,2970,2970,0
20241205,183400,6553953735,2970,2970,2970,2970,0
20241205,183300,6553953735,2970,2970,2970,2970,0
20241205,183200,6553953735,2970,2970,2970,2970,0
20241205,183100,6553953735,2970,2970,2970,2970,0
20241205,183000,6553953735,2970,2970,2970,2970,0
20241205,182900,6553953735,2970,2970,2970,2970,0
20241205,182800,6553953735,2970,2970,2970,2970,0
20241205,182700,6553953735,2970,2970,2970,2970,21598
20241205,182600,6553953735,2970,2970,2970,2970,0
20241205,182500,6553953735,2970,2970,2970,2970,0
20241205,182400,6553953735,2970,2970,2970,2970,0
20241205,182300,6553953735,2970,2970,2970,2970,0
20241205,182200,6553953735,2970,2970,2970,2970,0
20241205,182100,6553953735,2970,2970,2970,2970,0
20241205,182000,6553953735,2970,2970,2970,2970,0
20241205,181900,6553953735,2970,2970,2970,2970,0
20241205,181800,6553953735,2970,2970,2970,2970,0
20241205,181700,6553953735,2970,2970,2970,2970,0
20241205,181600,6553953735,2970,2970,2970,2970,0
20241205,181500,6553953735,2970,2970,2970,2970,0
20241205,181400,6553953735,2970,2970,2970,2970,0
20241205,181300,6553953735,2970,2970,2970,2970,0
20241205,181200,6553953735,2970,2970,2970,2970,0
20241205,181100,6553953735,2970,2970,2970,2970,0
20241205,181000,6553953735,2970,2970,2970,2970,0
20241205,180900,6553953735,2970,2970,2970,2970,0
20241205,180800,6553953735,2970,2970,2970,2970,0
20241205,180700,6553953735,2970,2970,2970,2970,0
20241205,180600,6553953735,2970,2970,2970,2970,0
20241205,180500,6553953735,2970,2970,2970,2970,0
20241205,180400,6553953735,2970,2970,2970,2970,0
20241205,180300,6553953735,2970,2970,2970,2970,0
20241205,180200,6553953735,2970,2970,2970,2970,0
20241205,180100,6553953735,2970,2970,2970,2970,0
20241205,180000,6553953735,2970,2970,2970,2970,0
20241205,175900,6553953735,2970,2970,2970,2970,0
20241205,175800,6553953735,2970,2970,2970,2970,0
20241205,175700,6553953735,2970,2970,2970,2970,21598
20241205,175600,6553953735,2970,2970,2970,2970,0
20241205,175500,6553953735,2970,2970,2970,2970,0
20241205,175400,6553953735,2970,2970,2970,2970,0
20241205,175300,6553953735,2970,2970,2970,2970,0
20241205,175200,6553953735,2970,2970,2970,2970,0
20241205,175100,6553953735,2970,2970,2970,2970,0
20241205,175000,6553953735,2970,2970,2970,2970,0
20241205,174900,6553953735,2970,2970,2970,2970,0
20241205,174800,6553953735,2970,2970,2970,2970,0
20241205,174700,6553953735,2970,2970,2970,2970,0
20241205,174600,6553953735,2970,2970,2970,2970,0
20241205,174500,6553953735,2970,2970,2970,2970,0
20241205,174400,6553953735,2970,2970,2970,2970,0
20241205,174300,6553953735,2970,2970,2970,2970,0
20241205,174200,6553953735,2970,2970,2970,2970,0
20241205,174100,6553953735,2970,2970,2970,2970,0
20241205,174000,6553953735,2970,2970,2970,2970,0
20241205,173900,6553953735,2970,2970,2970,2970,0
20241205,173800,6553953735,2970,2970,2970,2970,0
20241205,173700,6553953735,2970,2970,2970,2970,0
20241205,173600,6553953735,2970,2970,2970,2970,0
20241205,173500,6553953735,2970,2970,2970,2970,0
20241205,173400,6553953735,2970,2970,2970,2970,0
20241205,173300,6553953735,2970,2970,2970,2970,0
20241205,173200,6553953735,2970,2970,2970,2970,0
20241205,173100,6553953735,2970,2970,2970,2970,0
20241205,173000,6553953735,2970,2970,2970,2970,0
20241205,172900,6553953735,2970,2970,2970,2970,0
20241205,172800,6553953735,2970,2970,2970,2970,0
20241205,172700,6553953735,2970,2970,2970,2970,21598
20241205,172600,6553953735,2970,2970,2970,2970,0
20241205,172500,6553953735,2970,2970,2970,2970,0
20241205,172400,6553953735,2970,2970,2970,2970,0
20241205,172300,6553953735,2970,2970,2970,2970,0
20241205,172200,6553953735,2970,2970,2970,2970,0
20241205,172100,6553953735,2970,2970,2970,2970,0
20241205,172000,6553953735,2970,2970,2970,2970,0
20241205,171900,6553953735,2970,2970,2970,2970,0
20241205,171800,6553953735,2970,2970,2970,2970,0
20241205,171700,6553953735,2970,2970,2970,2970,0
20241205,171600,6553953735,2970,2970,2970,2970,0
20241205,171500,6553953735,2970,2970,2970,2970,0
20241205,171400,6553953735,2970,2970,2970,2970,0
20241205,171300,6553953735,2970,2970,2970,2970,0
20241205,171200,6553953735,2970,2970,2970,2970,0
20241205,171100,6553953735,2970,2970,2970,2970,0
20241205,171000,6553953735,2970,2970,2970,2970,0
20241205,170900,6553953735,2970,2970,2970,2970,0
20241205,170800,6553953735,2970,2970,2970,2970,0
20241205,170700,6553953735,2970,2970,2970,2970,0
20241205,170600,6553953735,2970,2970,2970,2970,0
20241205,170500,6553953735,2970,2970,2970,2970,0
20241205,170400,6553953735,2970,2970,2970,2970,0
20241205,170300,6553953735,2970,2970,2970,2970,0
20241205,170200,6553953735,2970,2970,2970,2970,0
20241205,170100,6553953735,2970,2970,2970,2970,0
20241205,170000,6553953735,2970,2970,2970,2970,0
20241205,165900,6553953735,2970,2970,2970,2970,0
20241205,165800,6553953735,2970,2970,2970,2970,0
20241205,165700,6553953735,2970,2970,2970,2970,21598
20241205,165600,6553953735,2970,2970,2970,2970,0
20241205,165500,6553953735,2970,2970,2970,2970,0
20241205,165400,6553953735,2970,2970,2970,2970,0
20241205,165300,6553953735,2970,2970,2970,2970,0
20241205,165200,6553953735,2970,2970,2970,2970,0
20241205,165100,6553953735,2970,2970,2970,2970,0
20241205,165000,6553953735,2970,2970,2970,2970,0
20241205,164900,6553953735,2970,2970,2970,2970,0
20241205,164800,6553953735,2970,2970,2970,2970,0
20241205,164700,6553953735,2970,2970,2970,2970,0
20241205,164600,6553953735,2970,2970,2970,2970,0
20241205,164500,6553953735,2970,2970,2970,2970,0
20241205,164400,6553953735,2970,2970,2970,2970,0
20241205,164300,6553953735,2970,2970,2970,2970,0
20241205,164200,6553953735,2970,2970,2970,2970,0
20241205,164100,6553953735,2970,2970,2970,2970,0
20241205,164000,6553953735,2970,2970,2970,2970,0
20241205,163900,6553953735,2970,2970,2970,2970,0
20241205,163800,6553953735,2970,2970,2970,2970,0
20241205,163700,6553953735,2970,2970,2970,2970,0
20241205,163600,6553953735,2970,2970,2970,2970,0
20241205,163500,6553953735,2970,2970,2970,2970,0
20241205,163400,6553953735,2970,2970,2970,2970,0
20241205,163300,6553953735,2970,2970,2970,2970,0
20241205,163200,6553953735,2970,2970,2970,2970,0
20241205,163100,6553953735,2970,2970,2970,2970,0
20241205,163000,6553953735,2970,2970,2970,2970,0
20241205,162900,6553953735,2970,2970,2970,2970,0
20241205,162800,6553953735,2970,2970,2970,2970,0
20241205,162700,6553953735,2970,2970,2970,2970,21598
20241205,162600,6553953735,2970,2970,2970,2970,0
20241205,162500,6553953735,2970,2970,2970,2970,0
20241205,162400,6553953735,2970,2970,2970,2970,0
20241205,162300,6553953735,2970,2970,2970,2970,0
20241205,162200,6553953735,2970,2970,2970,2970,0
20241205,162100,6553953735,2970,2970,2970,2970,0
20241205,162000,6553953735,2970,2970,2970,2970,0
20241205,161900,6553953735,2970,2970,2970,2970,0
20241205,161800,6553953735,2970,2970,2970,2970,0
20241205,161700,6553953735,2970,2970,2970,2970,0
20241205,161600,6553953735,2970,2970,2970,2970,0
20241205,161500,6553953735,2970,2970,2970,2970,0
20241205,161400,6553953735,2970,2970,2970,2970,0
20241205,161300,6553953735,2970,2970,2970,2970,0
20241205,161200,6553953735,2970,2970,2970,2970,0
20241205,161100,6553953735,2970,2970,2970,2970,0
20241205,161000,6553953735,2970,2970,2970,2970,0
20241205,160900,6553953735,2970,2970,2970,2970,0
20241205,160800,6553953735,2970,2970,2970,2970,0
20241205,160700,6553953735,2970,2970,2970,2970,0
20241205,160600,6553953735,2970,2970,2970,2970,0
20241205,160500,6553953735,2970,2970,2970,2970,0
20241205,160400,6553953735,2970,2970,2970,2970,0
20241205,160300,6553953735,2970,2970,2970,2970,0
20241205,160200,6553953735,2970,2970,2970,2970,0
20241205,160100,6553953735,2970,2970,2970,2970,0
20241205,160000,6553953735,2970,2970,2970,2970,0
20241205,155900,6553953735,2970,2970,2970,2970,0
20241205,155800,6553953735,2970,2970,2970,2970,0
20241205,155700,6553953735,2970,2970,2970,2970,21598
20241205,155600,6553953735,2970,2970,2970,2970,0
20241205,155500,6553953735,2970,2970,2970,2970,0
20241205,155400,6553953735,2970,2970,2970,2970,0
20241205,155300,6553953735,2970,2970,2970,2970,0
20241205,155200,6553953735,2970,2970,2970,2970,0
20241205,155100,6553953735,2970,2970,2970,2970,0
20241205,155000,6553953735,2970,2970,2970,2970,0
20241205,154900,6553953735,2970,2970,2970,2970,0
20241205,154800,6553953735,2970,2970,2970,2970,0
20241205,154700,6553953735,2970,2970,2970,2970,0
20241205,154600,6553953735,2970,2970,2970,2970,0
20241205,154500,6553953735,2970,2970,2970,2970,0
20241205,154400,6553953735,2970,2970,2970,2970,0
20241205,154300,6553953735,2970,2970,2970,2970,0
20241205,154200,6553953735,2970,2970,2970,2970,0
20241205,154100,6553953735,2970,2970,2970,2970,0
20241205,154000,6553953735,2970,2970,2970,2970,0
20241205,153900,6553953735,2970,2970,2970,2970,0
20241205,153800,6553953735,2970,2970,2970,2970,0
20241205,153700,6553953735,2970,2970,2970,2970,0
20241205,153600,6553953735,2970,2970,2970,2970,0
20241205,153500,6553953735,2970,2970,2970,2970,0
20241205,153400,6553953735,2970,2970,2970,2970,0
20241205,153300,6553953735,2970,2970,2970,2970,0
20241205,153200,6553953735,2970,2970,2970,2970,0
20241205,153100,6553953735,2970,2970,2970,2970,0
20241205,153000,6553953735,2970,2970,2970,2970,21598
20241205,152900,6489807675,2970,2970,2970,2970,0
20241205,152800,6489807675,2970,2970,2970,2970,0
20241205,152700,6489807675,2970,2970,2970,2970,0
20241205,152600,6489807675,2970,2970,2970,2970,0
20241205,152500,6489807675,2970,2970,2970,2970,0
20241205,152400,6489807675,2970,2970,2970,2970,0
20241205,152300,6489807675,2970,2970,2970,2970,0
20241205,152200,6489807675,2970,2970,2970,2970,0
20241205,152100,6489807675,2970,2970,2970,2970,0
20241205,152000,6489807675,2970,2970,2970,2970,0
20241205,151900,6489807675,2970,2980,2980,2970,10296
20241205,151800,6459214925,2980,2980,2985,2975,2317
20241205,151700,6452315685,2990,2995,2995,2975,11516
20241205,151600,6418011575,2990,2985,2995,2985,2464
20241205,151500,6410653200,2985,3000,3000,2985,1179
20241205,151400,6407121450,3000,2995,3000,2995,1678
20241205,151300,6402095830,2985,2985,2985,2980,2192
20241205,151200,6395561385,2985,2995,2995,2980,12838
20241205,151100,6357282540,2995,3000,3005,2985,2522
20241205,151000,6349734105,3000,3005,3005,2995,343
20241205,150900,6348703665,3005,2995,3005,2995,2177
20241205,150800,6342176170,2995,3000,3000,2995,616
20241205,150700,6340329685,3000,3000,3000,3000,16
20241205,150600,6340281685,3000,3000,3000,2995,860
20241205,150500,6337705890,2995,3000,3000,2995,999
20241205,150400,6334710525,3000,3000,3000,2995,4005
20241205,150300,6322696230,3000,3000,3000,2995,238
20241205,150200,6321983060,3000,2995,3000,2990,1685
20241205,150100,6316929835,2995,2995,2995,2995,3962
20241205,150000,6305063645,2995,2975,2995,2975,13
20241205,145900,6305024770,2995,2990,2995,2975,6743
20241205,145800,6284922015,2990,2985,2990,2980,2292
20241205,145700,6278084515,2985,2985,2985,2980,9784
20241205,145600,6248903395,2985,2980,2985,2980,5859
20241205,145500,6231442205,2985,2980,2985,2980,1610
20241205,145400,6226642360,2985,2985,2985,2985,780
20241205,145300,6224314060,2985,2980,2985,2980,6058
20241205,145200,6206259330,2985,2985,2990,2985,12650
20241205,145100,6168497780,2985,2985,2985,2985,1149
20241205,145000,6165068015,2985,2990,2990,2985,2257
20241205,144900,6158325460,2990,2985,2990,2985,2606
20241205,144800,6150535645,2985,2985,2985,2985,1681
20241205,144700,6145517860,2985,2985,2990,2985,1074
20241205,144600,6142311780,2985,2990,2990,2985,2910
20241205,144500,6133613275,2990,2990,3000,2990,5587
20241205,144400,6116905145,3000,3000,3000,2990,243
20241205,144300,6116176245,3000,2990,3000,2990,1709
20241205,144200,6111060335,2990,2995,3000,2990,5115
20241205,144100,6095751750,3000,3000,3000,3000,4811
20241205,144000,6081318750,3005,3000,3005,3000,1460
20241205,143900,6076933850,3000,3000,3005,3000,2007
20241205,143800,6070912845,3000,3000,3000,3000,1688
20241205,143700,6065848845,3000,3005,3005,3000,1842
20241205,143600,6060320890,3005,3005,3005,3000,1386
20241205,143500,6056161695,3005,3005,3005,3000,625
20241205,143400,6054285570,3005,3000,3005,3000,1513
20241205,143300,6049746245,3005,3005,3010,3005,311
20241205,143200,6048811685,3000,3005,3010,3000,2117
20241205,143100,6042455780,3005,3000,3005,3000,549
20241205,143000,6040808130,3005,2995,3005,2995,3225
20241205,142900,6031136285,2995,2995,2995,2990,514
20241205,142800,6029596945,2995,3000,3000,2995,377
20241205,142700,6028466465,3000,2995,3000,2990,849
20241205,142600,6025922815,2995,3000,3000,2995,46
20241205,142500,6025784990,3000,2995,3000,2995,84
20241205,142400,6025533255,2995,2990,2995,2990,1075
20241205,142300,6022314130,2995,2990,2995,2990,2280
20241205,142200,6015494170,2990,2995,2995,2990,631
20241205,142100,6013605795,2995,2995,2995,2990,13979
20241205,142000,5971800060,2995,2995,2995,2995,738
20241205,141900,5969589750,3000,2995,3000,2995,575
20241205,141800,5967867535,2995,2995,3000,2990,335
20241205,141700,5966864485,2995,2995,3000,2990,1226
20241205,141600,5963197330,2995,2995,2995,2990,3860
20241205,141500,5951646015,2995,2995,2995,2990,4597
20241205,141400,5937897970,2995,2995,2995,2995,521
20241205,141300,5936337575,2995,2995,2995,2995,1455
20241205,141200,5931979850,2995,2995,3000,2990,12601
20241205,141100,5894240000,2995,3005,3005,2995,6454
20241205,141000,5874888645,3000,3000,3005,3000,2516
20241205,140900,5867340640,3000,3005,3005,3000,3457
20241205,140800,5856969510,3005,3005,3005,3000,1468
20241205,140700,5852563840,3005,3005,3005,3000,2181
20241205,140600,5846020690,3005,3000,3005,3000,2493
20241205,140500,5838541640,3000,3005,3005,3000,1311
20241205,140400,5834608400,3010,3005,3010,3005,1224
20241205,140300,5830929680,3005,3005,3005,3005,733
20241205,140200,5828727015,3005,3005,3010,3005,1325
20241205,140100,5824745190,3010,3010,3010,3005,1682
20241205,140000,5819689060,3010,3010,3010,3010,85
20241205,135900,5819433210,3010,3015,3015,3010,486
20241205,135800,5817970200,3015,3010,3015,3010,153
20241205,135700,5817509570,3015,3005,3015,3005,1446
20241205,135600,5813157430,3005,3005,3010,3005,1643
20241205,135500,5808217950,3005,3005,3010,3000,507
20241205,135400,5806693990,3005,3000,3010,3000,1762
20241205,135300,5801401730,3000,3005,3005,3000,19678
20241205,135200,5742358520,3005,3005,3005,3000,778
20241205,135100,5740021470,3005,3005,3005,3000,3185
20241205,135000,5730451795,3005,3005,3005,3005,1858
20241205,134900,5724868505,3005,3010,3015,3005,10713
20241205,134800,5692666135,3015,3015,3015,3010,11614
20241205,134700,5657705375,3015,3015,3015,3010,3831
20241205,134600,5646171260,3010,3015,3015,3010,792
20241205,134500,5643784035,3015,3015,3015,3010,968
20241205,134400,5640867820,3015,3015,3015,3010,124
20241205,134300,5640494060,3010,3015,3015,3010,1131
20241205,134200,5637084500,3015,3020,3020,3015,580
20241205,134100,5635335050,3020,3020,3020,3020,84
20241205,134000,5635081370,3020,3015,3020,3015,815
20241205,133900,5632623990,3015,3020,3020,3010,409
20241205,133800,5631390675,3025,3020,3025,3010,26601
20241205,133700,5551259935,3020,3015,3020,3015,217
20241205,133600,5550604645,3015,3020,3025,3015,778
20241205,133500,5548256565,3020,3020,3020,3020,845
20241205,133400,5545704665,3020,3020,3025,3020,2071
20241205,133300,5539450240,3020,3020,3020,3020,723
20241205,133200,5537266780,3020,3025,3025,3020,68
20241205,133100,5537061120,3025,3025,3025,3020,535
20241205,133000,5535443645,3025,3025,3025,3025,1217
20241205,132900,5531762220,3020,3020,3025,3015,1380
20241205,132800,5527594880,3020,3020,3020,3020,2501
20241205,132700,5520041860,3020,3020,3020,3015,1320
20241205,132600,5516055565,3020,3020,3020,3015,1244
20241205,132500,5512298735,3020,3020,3020,3015,2488
20241205,132400,5504785290,3020,3015,3020,3015,678
20241205,132300,5502740615,3015,3015,3015,3015,516
20241205,132200,5501184875,3015,3020,3020,3010,2905
20241205,132100,5492428490,3015,3015,3015,3015,7878
20241205,132000,5468676320,3015,3015,3020,3015,1958
20241205,131900,5462772940,3020,3020,3020,3015,3807
20241205,131800,5451277810,3020,3020,3025,3015,4287
20241205,131700,5438345645,3020,3025,3025,3020,2673
20241205,131600,5430271400,3020,3025,3025,3020,3280
20241205,131500,5420361610,3025,3025,3025,3025,300
20241205,131400,5419454110,3025,3020,3025,3020,2985
20241205,131300,5410439260,3020,3025,3030,3020,4387
20241205,131200,5397174075,3025,3030,3030,3025,10767
20241205,131100,5364573280,3030,3030,3030,3030,5574
20241205,131000,5347684060,3030,3030,3030,3030,426
20241205,130900,5346393280,3030,3035,3035,3030,4704
20241205,130800,5332126635,3035,3050,3050,3035,309
20241205,130700,5331187320,3040,3040,3050,3030,3275
20241205,130600,5321238665,3040,3045,3045,3040,95
20241205,130500,5320949795,3045,3045,3045,3045,413
20241205,130400,5319692210,3040,3040,3045,3040,230
20241205,130300,5318992955,3045,3055,3055,3045,355
20241205,130200,5317908980,3050,3035,3050,3035,3522
20241205,130100,5307215150,3035,3035,3035,3035,7157
20241205,130000,5285493655,3040,3040,3040,3040,506
20241205,125900,5283955415,3040,3040,3040,3035,7664
20241205,125800,5260663370,3040,3040,3040,3040,12901
20241205,125700,5221444330,3045,3045,3045,3045,1444
20241205,125600,5217047350,3045,3050,3050,3045,465
20241205,125500,5215630920,3050,3055,3055,3050,55
20241205,125400,5215463150,3055,3055,3055,3050,512
20241205,125300,5213900190,3050,3055,3055,3045,620
20241205,125200,5212010945,3055,3055,3055,3055,50
20241205,125100,5211858195,3050,3055,3055,3050,624
20241205,125000,5209954935,3050,3050,3050,3050,1703
20241205,124900,5204760785,3050,3050,3050,3050,1463
20241205,124800,5200298635,3040,3040,3040,3040,889
20241205,124700,5197596075,3050,3045,3050,3040,666
20241205,124600,5195570890,3040,3040,3045,3040,93
20241205,124500,5195287920,3040,3040,3050,3040,9477
20241205,124400,5166477830,3040,3045,3045,3040,3653
20241205,124300,5155364625,3050,3050,3050,3050,138
20241205,124200,5154943725,3045,3045,3050,3045,1024
20241205,124100,5151825540,3045,3045,3045,3040,3356
20241205,124000,5141615820,3040,3045,3050,3040,141
20241205,123900,5141186595,3045,3045,3045,3045,1100
20241205,123800,5137837095,3045,3045,3045,3040,510
20241205,123700,5136285195,3040,3040,3040,3040,621
20241205,123600,5134397355,3040,3045,3050,3040,2402
20241205,123500,5127080260,3050,3045,3050,3045,2480
20241205,123400,5119527930,3050,3050,3055,3045,1803
20241205,123300,5114032595,3050,3060,3060,3050,1412
20241205,123200,5109725715,3060,3060,3060,3055,1971
20241205,123100,5103700800,3065,3065,3065,3050,626
20241205,123000,5101782505,3065,3060,3065,3060,3938
20241205,122900,5089721350,3060,3055,3060,3050,2808
20241205,122800,5081140820,3050,3040,3055,3040,824
20241205,122700,5078630655,3045,3040,3045,3040,443
20241205,122600,5077283910,3040,3045,3045,3040,18
20241205,122500,5077229185,3045,3045,3045,3040,808
20241205,122400,5074772605,3040,3040,3050,3040,2628
20241205,122300,5066779860,3040,3050,3050,3040,94
20241205,122200,5066493610,3050,3050,3050,3040,1663
20241205,122100,5061423360,3045,3040,3045,3040,1764
20241205,122000,5056058710,3040,3045,3045,3040,698
20241205,121900,5053936785,3045,3050,3050,3045,2554
20241205,121800,5046156195,3050,3040,3050,3040,1506
20241205,121700,5041570755,3040,3040,3040,3035,315
20241205,121600,5040613690,3040,3040,3045,3040,3078
20241205,121500,5031256160,3040,3040,3045,3040,1787
20241205,121400,5025823490,3045,3045,3050,3045,4853
20241205,121300,5011045570,3045,3045,3045,3045,100
20241205,121200,5010741070,3045,3055,3055,3045,1539
20241205,121100,5006048335,3055,3050,3055,3050,1357
20241205,121000,5001909435,3050,3050,3050,3050,2777
20241205,120900,4993439585,3050,3045,3050,3045,735
20241205,120800,4991197840,3045,3045,3045,3045,235
20241205,120700,4990482265,3050,3050,3055,3050,882
20241205,120600,4987792100,3055,3055,3055,3055,1
20241205,120500,4987789045,3050,3050,3050,3050,200
20241205,120400,4987179045,3050,3040,3050,3040,3502
20241205,120300,4976504745,3040,3045,3050,3040,3154
20241205,120200,4966894805,3045,3040,3045,3040,3690
20241205,120100,4955659305,3040,3045,3045,3040,864
20241205,120000,4953030855,3045,3045,3045,3040,1748
20241205,115900,4947715830,3040,3035,3040,3035,284
20241205,115800,4946853590,3035,3040,3040,3035,3425
20241205,115700,4936452815,3040,3045,3045,3040,1025
20241205,115600,4933336740,3040,3035,3040,3035,2656
20241205,115500,4925262850,3040,3035,3040,3035,351
20241205,115400,4924196480,3040,3040,3040,3040,210
20241205,115300,4923558080,3035,3040,3040,3035,3036
20241205,115200,4914331895,3040,3040,3040,3040,1141
20241205,115100,4910863255,3035,3040,3040,3035,1855
20241205,115000,4905231440,3035,3040,3040,3035,623
20241205,114900,4903338960,3040,3035,3040,3035,3906
20241205,114800,4891475550,3035,3040,3040,3035,2379
20241205,114700,4884255270,3040,3040,3040,3035,3451
20241205,114600,4873771025,3040,3040,3040,3035,2060
20241205,114500,4867509035,3040,3045,3045,3040,3718
20241205,114400,4856201305,3045,3045,3045,3045,1397
20241205,114300,4851947440,3045,3040,3045,3040,285
20241205,114200,4851080775,3040,3045,3050,3040,993
20241205,114100,4848058115,3045,3050,3050,3045,98
20241205,114000,4847759360,3050,3045,3050,3045,66
20241205,113900,4847558385,3040,3050,3050,3040,450
20241205,113800,4846189875,3045,3040,3045,3040,4783
20241205,113700,4831644425,3040,3040,3045,3040,8424
20241205,113600,4806035450,3040,3045,3050,3040,4350
20241205,113500,4792809985,3045,3045,3050,3045,153
20241205,113400,4792344095,3045,3050,3055,3040,5054
20241205,113300,4776961630,3050,3040,3050,3040,6077
20241205,113200,4758464515,3040,3045,3045,3040,3032
20241205,113100,4749232595,3045,3045,3045,3045,3880
20241205,113000,4737417995,3045,3050,3050,3045,4393
20241205,112900,4724022820,3055,3050,3055,3050,113
20241205,112800,4723678160,3050,3050,3050,3050,2990
20241205,112700,4714558660,3050,3050,3050,3050,7530
20241205,112600,4691592160,3050,3050,3055,3050,1194
20241205,112500,4687948825,3055,3060,3060,3055,5082
20241205,112400,4672417050,3060,3070,3070,3060,1146
20241205,112300,4668903030,3070,3070,3070,3065,1606
20241205,112200,4663973610,3060,3050,3060,3050,2113
20241205,112100,4657512345,3050,3050,3050,3050,3447
20241205,112000,4646998995,3055,3055,3055,3055,4340
20241205,111900,4633740295,3060,3060,3060,3060,1274
20241205,111800,4629841855,3060,3060,3060,3060,1423
20241205,111700,4625487475,3060,3055,3060,3050,7887
20241205,111600,4601381130,3060,3055,3060,3055,636
20241205,111500,4599434975,3060,3055,3060,3055,712
20241205,111400,4597256260,3055,3070,3070,3055,790
20241205,111300,4594841275,3070,3065,3070,3060,458
20241205,111200,4593437520,3065,3055,3065,3055,312
20241205,111100,4592483815,3050,3045,3055,3045,2288
20241205,111000,4585510635,3040,3040,3040,3040,1456
20241205,110900,4581084395,3050,3045,3050,3040,3612
20241205,110800,4570100690,3045,3045,3045,3045,433
20241205,110700,4568782205,3045,3050,3055,3045,6854
20241205,110600,4547894040,3050,3055,3055,3050,3186
20241205,110500,4538176200,3055,3055,3055,3045,2200
20241205,110400,4531473895,3055,3050,3055,3045,3820
20241205,110300,4519825055,3050,3050,3055,3050,2397
20241205,110200,4512514175,3050,3055,3055,3040,6768
20241205,110100,4491899490,3055,3055,3055,3050,2753
20241205,110000,4483501070,3055,3065,3065,3050,14168
20241205,105900,4440218730,3065,3065,3075,3060,4249
20241205,105800,4427200930,3065,3065,3070,3060,6307
20241205,105700,4407892315,3080,3070,3080,3065,5371
20241205,105600,4391400065,3065,3060,3070,3060,5529
20241205,105500,4374453720,3060,3075,3080,3060,12932
20241205,105400,4334809155,3075,3075,3080,3065,13274
20241205,105300,4293990400,3075,3080,3080,3065,16360
20241205,105200,4243749030,3080,3080,3085,3080,9689
20241205,105100,4213906240,3090,3085,3090,3080,4485
20241205,105000,4200079135,3085,3095,3095,3085,7478
20241205,104900,4177004320,3095,3090,3095,3090,2982
20241205,104800,4167788195,3090,3095,3100,3090,2151
20241205,104700,4161135840,3095,3100,3100,3090,975
20241205,104600,4158116810,3100,3095,3100,3090,2875
20241205,104500,4149221340,3095,3105,3105,3095,2061
20241205,104400,4142835005,3105,3105,3110,3090,3214
20241205,104300,4132878235,3100,3115,3115,3100,2898
20241205,104200,4123867790,3115,3100,3120,3095,3944
20241205,104100,4111608410,3100,3105,3105,3100,104
20241205,104000,4111285495,3105,3095,3105,3095,2415
20241205,103900,4103799455,3095,3095,3100,3095,3598
20241205,103800,4092659455,3095,3095,3100,3085,1036
20241205,103700,4089457665,3080,3090,3095,3070,1113
20241205,103600,4086023160,3095,3080,3095,3070,4147
20241205,103500,4073266155,3080,3085,3090,3065,28807
20241205,103400,3984679160,3085,3090,3100,3085,3323
20241205,103300,3974414600,3090,3095,3100,3090,3809
20241205,103200,3962632250,3100,3110,3115,3095,10746
20241205,103100,3929266470,3110,3120,3125,3110,2621
20241205,103000,3921108030,3125,3125,3135,3110,9361
20241205,102900,3891874030,3135,3110,3135,3110,7639
20241205,102800,3868043755,3115,3110,3115,3105,3428
20241205,102700,3857382225,3115,3105,3115,3105,2345
20241205,102600,3850084315,3105,3110,3110,3100,4781
20241205,102500,3835227895,3110,3110,3110,3100,776
20241205,102400,3832816335,3110,3115,3120,3100,7326
20241205,102300,3810039585,3120,3120,3125,3110,3368
20241205,102200,3799544065,3130,3135,3140,3110,8342
20241205,102100,3773430560,3140,3115,3140,3115,33470
20241205,102000,3668873665,3110,3085,3115,3075,13718
20241205,101900,3626378495,3085,3090,3090,3080,4984
20241205,101800,3611023770,3090,3085,3090,3080,4658
20241205,101700,3596663950,3090,3085,3090,3085,1166
20241205,101600,3593062845,3090,3100,3100,3085,6458
20241205,101500,3573117140,3090,3085,3100,3085,3660
20241205,101400,3561819075,3085,3100,3100,3085,1801
20241205,101300,3556256915,3100,3100,3105,3090,5859
20241205,101200,3538142640,3100,3110,3110,3100,3331
20241205,101100,3527813600,3105,3105,3110,3085,6449
20241205,101000,3507827175,3105,3095,3110,3095,1659
20241205,100900,3502678075,3105,3080,3105,3080,15682
20241205,100800,3454197170,3080,3090,3100,3075,6430
20241205,100700,3434374310,3090,3085,3095,3085,3297
20241205,100600,3424197090,3085,3090,3100,3080,3848
20241205,100500,3412312010,3090,3090,3110,3090,1878
20241205,100400,3406479070,3090,3090,3095,3085,6875
20241205,100300,3385244545,3090,3095,3110,3090,8182
20241205,100200,3359929305,3090,3110,3130,3090,23891
20241205,100100,3285504945,3105,3115,3115,3100,5650
20241205,100000,3267917720,3120,3095,3120,3095,6686
20241205,095900,3247138315,3090,3090,3095,3085,5604
20241205,095800,3229815360,3090,3090,3090,3085,3827
20241205,095700,3217999215,3095,3120,3120,3090,20137
20241205,095600,3155472600,3120,3080,3130,3080,26953
20241205,095500,3071696930,3085,3075,3085,3070,3626
20241205,095400,3060534935,3075,3075,3080,3075,3213
20241205,095300,3050653645,3080,3075,3080,3070,4727
20241205,095200,3036125055,3070,3075,3075,3070,4284
20241205,095100,3022965090,3080,3090,3100,3070,6264
20241205,095000,3003606215,3095,3085,3095,3080,3265
20241205,094900,2993522630,3070,3065,3085,3065,10066
20241205,094800,2962573385,3075,3065,3075,3065,4116
20241205,094700,2949946345,3065,3075,3075,3065,1760
20241205,094600,2944543665,3075,3070,3080,3070,1787
20241205,094500,2939047175,3070,3080,3080,3070,5099
20241205,094400,2923383605,3070,3085,3085,3070,14925
20241205,094300,2877409185,3085,3095,3095,3080,7780
20241205,094200,2853373010,3095,3095,3095,3085,6359
20241205,094100,2833719890,3095,3085,3095,3075,19277
20241205,094000,2774293675,3085,3080,3090,3065,13857
20241205,093900,2731635010,3070,3050,3070,3050,4537
20241205,093800,2717749300,3050,3050,3055,3050,5796
20241205,093700,2700060995,3055,3035,3055,3035,8351
20241205,093600,2674661560,3035,3050,3055,3030,11095
20241205,093500,2640905155,3040,3030,3040,3030,2633
20241205,093400,2632911845,3035,3025,3040,3025,2071
20241205,093300,2626635400,3025,3050,3050,3015,10887
20241205,093200,2593688495,3050,3025,3065,3025,10757
20241205,093100,2560928550,3025,3005,3025,3005,8619
20241205,093000,2534955420,3005,3005,3010,3000,5886
20241205,092900,2517251455,3010,2995,3010,2995,4150
20241205,092800,2504816260,2995,3000,3000,2985,17059
20241205,092700,2453682135,3005,3010,3015,3000,8606
20241205,092600,2427803230,3010,3010,3015,3000,7988
20241205,092500,2403794385,3005,3000,3015,3000,5979
20241205,092400,2385825755,3000,3015,3025,2995,8810
20241205,092300,2359382225,3015,3000,3020,2980,26697
20241205,092200,2279318030,3000,3015,3015,3000,31517
20241205,092100,2184648375,3005,3020,3020,3000,32537
20241205,092000,2086795220,3020,3050,3055,3015,32929
20241205,091900,1986814590,3045,3050,3055,3045,11872
20241205,091800,1950593120,3050,3065,3065,3050,8197
20241205,091700,1925561760,3065,3050,3065,3045,21803
20241205,091600,1859049935,3050,3070,3070,3050,22924
20241205,091500,1788839665,3075,3080,3085,3070,12680
20241205,091400,1749866000,3085,3090,3105,3070,14861
20241205,091300,1704069625,3090,3135,3150,3085,25328
20241205,091200,1625108305,3140,3165,3170,3140,64399
20241205,091100,1422252120,3160,3175,3175,3140,51175
20241205,091000,1260526555,3175,3140,3175,3120,52952
20241205,090900,1093617985,3140,3070,3150,3070,31350
20241205,090800,995591690,3065,3045,3090,3040,36544
20241205,090700,883691665,3045,3065,3075,3045,27274
20241205,090600,800425280,3065,3070,3085,3060,8883
20241205,090500,773120855,3070,3055,3095,3045,49371
20241205,090400,621924840,3055,3070,3085,3050,18774
20241205,090300,564428185,3070,3115,3120,3065,36762
20241205,090200,451147700,3120,3115,3140,3095,44773
20241205,090100,311399440,3100,3040,3115,3040,26505
20241205,090000,229709800,3040,3065,3070,3030,74636