stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,215500,4411056920,4850,4850,4850,4850,17251
20241205,215400,4411056920,4850,4850,4850,4850,0
20241205,215300,4411056920,4850,4850,4850,4850,0
20241205,215200,4411056920,4850,4850,4850,4850,0
20241205,215100,4411056920,4850,4850,4850,4850,0
20241205,215000,4411056920,4850,4850,4850,4850,0
20241205,214900,4411056920,4850,4850,4850,4850,0
20241205,214800,4411056920,4850,4850,4850,4850,0
20241205,214700,4411056920,4850,4850,4850,4850,0
20241205,214600,4411056920,4850,4850,4850,4850,0
20241205,214500,4411056920,4850,4850,4850,4850,0
20241205,214400,4411056920,4850,4850,4850,4850,0
20241205,214300,4411056920,4850,4850,4850,4850,0
20241205,214200,4411056920,4850,4850,4850,4850,0
20241205,214100,4411056920,4850,4850,4850,4850,0
20241205,214000,4411056920,4850,4850,4850,4850,0
20241205,213900,4411056920,4850,4850,4850,4850,0
20241205,213800,4411056920,4850,4850,4850,4850,0
20241205,213700,4411056920,4850,4850,4850,4850,0
20241205,213600,4411056920,4850,4850,4850,4850,0
20241205,213500,4411056920,4850,4850,4850,4850,0
20241205,213400,4411056920,4850,4850,4850,4850,0
20241205,213300,4411056920,4850,4850,4850,4850,0
20241205,213200,4411056920,4850,4850,4850,4850,0
20241205,213100,4411056920,4850,4850,4850,4850,0
20241205,213000,4411056920,4850,4850,4850,4850,0
20241205,212900,4411056920,4850,4850,4850,4850,0
20241205,212800,4411056920,4850,4850,4850,4850,0
20241205,212700,4411056920,4850,4850,4850,4850,0
20241205,212600,4411056920,4850,4850,4850,4850,0
20241205,212500,4411056920,4850,4850,4850,4850,17251
20241205,212400,4411056920,4850,4850,4850,4850,0
20241205,212300,4411056920,4850,4850,4850,4850,0
20241205,212200,4411056920,4850,4850,4850,4850,0
20241205,212100,4411056920,4850,4850,4850,4850,0
20241205,212000,4411056920,4850,4850,4850,4850,0
20241205,211900,4411056920,4850,4850,4850,4850,0
20241205,211800,4411056920,4850,4850,4850,4850,0
20241205,211700,4411056920,4850,4850,4850,4850,0
20241205,211600,4411056920,4850,4850,4850,4850,0
20241205,211500,4411056920,4850,4850,4850,4850,0
20241205,211400,4411056920,4850,4850,4850,4850,0
20241205,211300,4411056920,4850,4850,4850,4850,0
20241205,211200,4411056920,4850,4850,4850,4850,0
20241205,211100,4411056920,4850,4850,4850,4850,0
20241205,211000,4411056920,4850,4850,4850,4850,0
20241205,210900,4411056920,4850,4850,4850,4850,0
20241205,210800,4411056920,4850,4850,4850,4850,0
20241205,210700,4411056920,4850,4850,4850,4850,0
20241205,210600,4411056920,4850,4850,4850,4850,0
20241205,210500,4411056920,4850,4850,4850,4850,0
20241205,210400,4411056920,4850,4850,4850,4850,0
20241205,210300,4411056920,4850,4850,4850,4850,0
20241205,210200,4411056920,4850,4850,4850,4850,0
20241205,210100,4411056920,4850,4850,4850,4850,0
20241205,210000,4411056920,4850,4850,4850,4850,0
20241205,205900,4411056920,4850,4850,4850,4850,0
20241205,205800,4411056920,4850,4850,4850,4850,0
20241205,205700,4411056920,4850,4850,4850,4850,0
20241205,205600,4411056920,4850,4850,4850,4850,0
20241205,205500,4411056920,4850,4850,4850,4850,17251
20241205,205400,4411056920,4850,4850,4850,4850,0
20241205,205300,4411056920,4850,4850,4850,4850,0
20241205,205200,4411056920,4850,4850,4850,4850,0
20241205,205100,4411056920,4850,4850,4850,4850,0
20241205,205000,4411056920,4850,4850,4850,4850,0
20241205,204900,4411056920,4850,4850,4850,4850,0
20241205,204800,4411056920,4850,4850,4850,4850,0
20241205,204700,4411056920,4850,4850,4850,4850,0
20241205,204600,4411056920,4850,4850,4850,4850,0
20241205,204500,4411056920,4850,4850,4850,4850,0
20241205,204400,4411056920,4850,4850,4850,4850,0
20241205,204300,4411056920,4850,4850,4850,4850,0
20241205,204200,4411056920,4850,4850,4850,4850,0
20241205,204100,4411056920,4850,4850,4850,4850,0
20241205,204000,4411056920,4850,4850,4850,4850,0
20241205,203900,4411056920,4850,4850,4850,4850,0
20241205,203800,4411056920,4850,4850,4850,4850,0
20241205,203700,4411056920,4850,4850,4850,4850,0
20241205,203600,4411056920,4850,4850,4850,4850,0
20241205,203500,4411056920,4850,4850,4850,4850,0
20241205,203400,4411056920,4850,4850,4850,4850,0
20241205,203300,4411056920,4850,4850,4850,4850,0
20241205,203200,4411056920,4850,4850,4850,4850,0
20241205,203100,4411056920,4850,4850,4850,4850,0
20241205,203000,4411056920,4850,4850,4850,4850,0
20241205,202900,4411056920,4850,4850,4850,4850,0
20241205,202800,4411056920,4850,4850,4850,4850,0
20241205,202700,4411056920,4850,4850,4850,4850,0
20241205,202600,4411056920,4850,4850,4850,4850,0
20241205,202500,4411056920,4850,4850,4850,4850,17251
20241205,202400,4411056920,4850,4850,4850,4850,0
20241205,202300,4411056920,4850,4850,4850,4850,0
20241205,202200,4411056920,4850,4850,4850,4850,0
20241205,202100,4411056920,4850,4850,4850,4850,0
20241205,202000,4411056920,4850,4850,4850,4850,0
20241205,201900,4411056920,4850,4850,4850,4850,0
20241205,201800,4411056920,4850,4850,4850,4850,0
20241205,201700,4411056920,4850,4850,4850,4850,0
20241205,201600,4411056920,4850,4850,4850,4850,0
20241205,201500,4411056920,4850,4850,4850,4850,0
20241205,201400,4411056920,4850,4850,4850,4850,0
20241205,201300,4411056920,4850,4850,4850,4850,0
20241205,201200,4411056920,4850,4850,4850,4850,0
20241205,201100,4411056920,4850,4850,4850,4850,0
20241205,201000,4411056920,4850,4850,4850,4850,0
20241205,200900,4411056920,4850,4850,4850,4850,0
20241205,200800,4411056920,4850,4850,4850,4850,0
20241205,200700,4411056920,4850,4850,4850,4850,0
20241205,200600,4411056920,4850,4850,4850,4850,0
20241205,200500,4411056920,4850,4850,4850,4850,0
20241205,200400,4411056920,4850,4850,4850,4850,0
20241205,200300,4411056920,4850,4850,4850,4850,0
20241205,200200,4411056920,4850,4850,4850,4850,0
20241205,200100,4411056920,4850,4850,4850,4850,0
20241205,200000,4411056920,4850,4850,4850,4850,0
20241205,195900,4411056920,4850,4850,4850,4850,0
20241205,195800,4411056920,4850,4850,4850,4850,0
20241205,195700,4411056920,4850,4850,4850,4850,0
20241205,195600,4411056920,4850,4850,4850,4850,0
20241205,195500,4411056920,4850,4850,4850,4850,17251
20241205,195400,4411056920,4850,4850,4850,4850,0
20241205,195300,4411056920,4850,4850,4850,4850,0
20241205,195200,4411056920,4850,4850,4850,4850,0
20241205,195100,4411056920,4850,4850,4850,4850,0
20241205,195000,4411056920,4850,4850,4850,4850,0
20241205,194900,4411056920,4850,4850,4850,4850,0
20241205,194800,4411056920,4850,4850,4850,4850,0
20241205,194700,4411056920,4850,4850,4850,4850,0
20241205,194600,4411056920,4850,4850,4850,4850,0
20241205,194500,4411056920,4850,4850,4850,4850,0
20241205,194400,4411056920,4850,4850,4850,4850,0
20241205,194300,4411056920,4850,4850,4850,4850,0
20241205,194200,4411056920,4850,4850,4850,4850,0
20241205,194100,4411056920,4850,4850,4850,4850,0
20241205,194000,4411056920,4850,4850,4850,4850,0
20241205,193900,4411056920,4850,4850,4850,4850,0
20241205,193800,4411056920,4850,4850,4850,4850,0
20241205,193700,4411056920,4850,4850,4850,4850,0
20241205,193600,4411056920,4850,4850,4850,4850,0
20241205,193500,4411056920,4850,4850,4850,4850,0
20241205,193400,4411056920,4850,4850,4850,4850,0
20241205,193300,4411056920,4850,4850,4850,4850,0
20241205,193200,4411056920,4850,4850,4850,4850,0
20241205,193100,4411056920,4850,4850,4850,4850,0
20241205,193000,4411056920,4850,4850,4850,4850,0
20241205,192900,4411056920,4850,4850,4850,4850,0
20241205,192800,4411056920,4850,4850,4850,4850,0
20241205,192700,4411056920,4850,4850,4850,4850,0
20241205,192600,4411056920,4850,4850,4850,4850,0
20241205,192500,4411056920,4850,4850,4850,4850,17251
20241205,192400,4411056920,4850,4850,4850,4850,0
20241205,192300,4411056920,4850,4850,4850,4850,0
20241205,192200,4411056920,4850,4850,4850,4850,0
20241205,192100,4411056920,4850,4850,4850,4850,0
20241205,192000,4411056920,4850,4850,4850,4850,0
20241205,191900,4411056920,4850,4850,4850,4850,0
20241205,191800,4411056920,4850,4850,4850,4850,0
20241205,191700,4411056920,4850,4850,4850,4850,0
20241205,191600,4411056920,4850,4850,4850,4850,0
20241205,191500,4411056920,4850,4850,4850,4850,0
20241205,191400,4411056920,4850,4850,4850,4850,0
20241205,191300,4411056920,4850,4850,4850,4850,0
20241205,191200,4411056920,4850,4850,4850,4850,0
20241205,191100,4411056920,4850,4850,4850,4850,0
20241205,191000,4411056920,4850,4850,4850,4850,0
20241205,190900,4411056920,4850,4850,4850,4850,0
20241205,190800,4411056920,4850,4850,4850,4850,0
20241205,190700,4411056920,4850,4850,4850,4850,0
20241205,190600,4411056920,4850,4850,4850,4850,0
20241205,190500,4411056920,4850,4850,4850,4850,0
20241205,190400,4411056920,4850,4850,4850,4850,0
20241205,190300,4411056920,4850,4850,4850,4850,0
20241205,190200,4411056920,4850,4850,4850,4850,0
20241205,190100,4411056920,4850,4850,4850,4850,0
20241205,190000,4411056920,4850,4850,4850,4850,0
20241205,185900,4411056920,4850,4850,4850,4850,0
20241205,185800,4411056920,4850,4850,4850,4850,0
20241205,185700,4411056920,4850,4850,4850,4850,0
20241205,185600,4411056920,4850,4850,4850,4850,0
20241205,185500,4411056920,4850,4850,4850,4850,17251
20241205,185400,4411056920,4850,4850,4850,4850,0
20241205,185300,4411056920,4850,4850,4850,4850,0
20241205,185200,4411056920,4850,4850,4850,4850,0
20241205,185100,4411056920,4850,4850,4850,4850,0
20241205,185000,4411056920,4850,4850,4850,4850,0
20241205,184900,4411056920,4850,4850,4850,4850,0
20241205,184800,4411056920,4850,4850,4850,4850,0
20241205,184700,4411056920,4850,4850,4850,4850,0
20241205,184600,4411056920,4850,4850,4850,4850,0
20241205,184500,4411056920,4850,4850,4850,4850,0
20241205,184400,4411056920,4850,4850,4850,4850,0
20241205,184300,4411056920,4850,4850,4850,4850,0
20241205,184200,4411056920,4850,4850,4850,4850,0
20241205,184100,4411056920,4850,4850,4850,4850,0
20241205,184000,4411056920,4850,4850,4850,4850,0
20241205,183900,4411056920,4850,4850,4850,4850,0
20241205,183800,4411056920,4850,4850,4850,4850,0
20241205,183700,4411056920,4850,4850,4850,4850,0
20241205,183600,4411056920,4850,4850,4850,4850,0
20241205,183500,4411056920,4850,4850,4850,4850,0
20241205,183400,4411056920,4850,4850,4850,4850,0
20241205,183300,4411056920,4850,4850,4850,4850,0
20241205,183200,4411056920,4850,4850,4850,4850,0
20241205,183100,4411056920,4850,4850,4850,4850,0
20241205,183000,4411056920,4850,4850,4850,4850,0
20241205,182900,4411056920,4850,4850,4850,4850,0
20241205,182800,4411056920,4850,4850,4850,4850,0
20241205,182700,4411056920,4850,4850,4850,4850,0
20241205,182600,4411056920,4850,4850,4850,4850,0
20241205,182500,4411056920,4850,4850,4850,4850,17251
20241205,182400,4411056920,4850,4850,4850,4850,0
20241205,182300,4411056920,4850,4850,4850,4850,0
20241205,182200,4411056920,4850,4850,4850,4850,0
20241205,182100,4411056920,4850,4850,4850,4850,0
20241205,182000,4411056920,4850,4850,4850,4850,0
20241205,181900,4411056920,4850,4850,4850,4850,0
20241205,181800,4411056920,4850,4850,4850,4850,0
20241205,181700,4411056920,4850,4850,4850,4850,0
20241205,181600,4411056920,4850,4850,4850,4850,0
20241205,181500,4411056920,4850,4850,4850,4850,0
20241205,181400,4411056920,4850,4850,4850,4850,0
20241205,181300,4411056920,4850,4850,4850,4850,0
20241205,181200,4411056920,4850,4850,4850,4850,0
20241205,181100,4411056920,4850,4850,4850,4850,0
20241205,181000,4411056920,4850,4850,4850,4850,0
20241205,180900,4411056920,4850,4850,4850,4850,0
20241205,180800,4411056920,4850,4850,4850,4850,0
20241205,180700,4411056920,4850,4850,4850,4850,0
20241205,180600,4411056920,4850,4850,4850,4850,0
20241205,180500,4411056920,4850,4850,4850,4850,0
20241205,180400,4411056920,4850,4850,4850,4850,0
20241205,180300,4411056920,4850,4850,4850,4850,0
20241205,180200,4411056920,4850,4850,4850,4850,0
20241205,180100,4411056920,4850,4850,4850,4850,0
20241205,180000,4411056920,4850,4850,4850,4850,0
20241205,175900,4411056920,4850,4850,4850,4850,0
20241205,175800,4411056920,4850,4850,4850,4850,0
20241205,175700,4411056920,4850,4850,4850,4850,0
20241205,175600,4411056920,4850,4850,4850,4850,0
20241205,175500,4411056920,4850,4850,4850,4850,17251
20241205,175400,4411056920,4850,4850,4850,4850,0
20241205,175300,4411056920,4850,4850,4850,4850,0
20241205,175200,4411056920,4850,4850,4850,4850,0
20241205,175100,4411056920,4850,4850,4850,4850,0
20241205,175000,4411056920,4850,4850,4850,4850,0
20241205,174900,4411056920,4850,4850,4850,4850,0
20241205,174800,4411056920,4850,4850,4850,4850,0
20241205,174700,4411056920,4850,4850,4850,4850,0
20241205,174600,4411056920,4850,4850,4850,4850,0
20241205,174500,4411056920,4850,4850,4850,4850,0
20241205,174400,4411056920,4850,4850,4850,4850,0
20241205,174300,4411056920,4850,4850,4850,4850,0
20241205,174200,4411056920,4850,4850,4850,4850,0
20241205,174100,4411056920,4850,4850,4850,4850,0
20241205,174000,4411056920,4850,4850,4850,4850,0
20241205,173900,4411056920,4850,4850,4850,4850,0
20241205,173800,4411056920,4850,4850,4850,4850,0
20241205,173700,4411056920,4850,4850,4850,4850,0
20241205,173600,4411056920,4850,4850,4850,4850,0
20241205,173500,4411056920,4850,4850,4850,4850,0
20241205,173400,4411056920,4850,4850,4850,4850,0
20241205,173300,4411056920,4850,4850,4850,4850,0
20241205,173200,4411056920,4850,4850,4850,4850,0
20241205,173100,4411056920,4850,4850,4850,4850,0
20241205,173000,4411056920,4850,4850,4850,4850,0
20241205,172900,4411056920,4850,4850,4850,4850,0
20241205,172800,4411056920,4850,4850,4850,4850,0
20241205,172700,4411056920,4850,4850,4850,4850,0
20241205,172600,4411056920,4850,4850,4850,4850,0
20241205,172500,4411056920,4850,4850,4850,4850,17251
20241205,172400,4411056920,4850,4850,4850,4850,0
20241205,172300,4411056920,4850,4850,4850,4850,0
20241205,172200,4411056920,4850,4850,4850,4850,0
20241205,172100,4411056920,4850,4850,4850,4850,0
20241205,172000,4411056920,4850,4850,4850,4850,0
20241205,171900,4411056920,4850,4850,4850,4850,0
20241205,171800,4411056920,4850,4850,4850,4850,0
20241205,171700,4411056920,4850,4850,4850,4850,0
20241205,171600,4411056920,4850,4850,4850,4850,0
20241205,171500,4411056920,4850,4850,4850,4850,0
20241205,171400,4411056920,4850,4850,4850,4850,0
20241205,171300,4411056920,4850,4850,4850,4850,0
20241205,171200,4411056920,4850,4850,4850,4850,0
20241205,171100,4411056920,4850,4850,4850,4850,0
20241205,171000,4411056920,4850,4850,4850,4850,0
20241205,170900,4411056920,4850,4850,4850,4850,0
20241205,170800,4411056920,4850,4850,4850,4850,0
20241205,170700,4411056920,4850,4850,4850,4850,0
20241205,170600,4411056920,4850,4850,4850,4850,0
20241205,170500,4411056920,4850,4850,4850,4850,0
20241205,170400,4411056920,4850,4850,4850,4850,0
20241205,170300,4411056920,4850,4850,4850,4850,0
20241205,170200,4411056920,4850,4850,4850,4850,0
20241205,170100,4411056920,4850,4850,4850,4850,0
20241205,170000,4411056920,4850,4850,4850,4850,0
20241205,165900,4411056920,4850,4850,4850,4850,0
20241205,165800,4411056920,4850,4850,4850,4850,0
20241205,165700,4411056920,4850,4850,4850,4850,0
20241205,165600,4411056920,4850,4850,4850,4850,0
20241205,165500,4411056920,4850,4850,4850,4850,17251
20241205,165400,4411056920,4850,4850,4850,4850,0
20241205,165300,4411056920,4850,4850,4850,4850,0
20241205,165200,4411056920,4850,4850,4850,4850,0
20241205,165100,4411056920,4850,4850,4850,4850,0
20241205,165000,4411056920,4850,4850,4850,4850,0
20241205,164900,4411056920,4850,4850,4850,4850,0
20241205,164800,4411056920,4850,4850,4850,4850,0
20241205,164700,4411056920,4850,4850,4850,4850,0
20241205,164600,4411056920,4850,4850,4850,4850,0
20241205,164500,4411056920,4850,4850,4850,4850,0
20241205,164400,4411056920,4850,4850,4850,4850,0
20241205,164300,4411056920,4850,4850,4850,4850,0
20241205,164200,4411056920,4850,4850,4850,4850,0
20241205,164100,4411056920,4850,4850,4850,4850,0
20241205,164000,4411056920,4850,4850,4850,4850,0
20241205,163900,4411056920,4850,4850,4850,4850,0
20241205,163800,4411056920,4850,4850,4850,4850,0
20241205,163700,4411056920,4850,4850,4850,4850,0
20241205,163600,4411056920,4850,4850,4850,4850,0
20241205,163500,4411056920,4850,4850,4850,4850,0
20241205,163400,4411056920,4850,4850,4850,4850,0
20241205,163300,4411056920,4850,4850,4850,4850,0
20241205,163200,4411056920,4850,4850,4850,4850,0
20241205,163100,4411056920,4850,4850,4850,4850,0
20241205,163000,4411056920,4850,4850,4850,4850,0
20241205,162900,4411056920,4850,4850,4850,4850,0
20241205,162800,4411056920,4850,4850,4850,4850,0
20241205,162700,4411056920,4850,4850,4850,4850,0
20241205,162600,4411056920,4850,4850,4850,4850,0
20241205,162500,4411056920,4850,4850,4850,4850,17251
20241205,162400,4411056920,4850,4850,4850,4850,0
20241205,162300,4411056920,4850,4850,4850,4850,0
20241205,162200,4411056920,4850,4850,4850,4850,0
20241205,162100,4411056920,4850,4850,4850,4850,0
20241205,162000,4411056920,4850,4850,4850,4850,0
20241205,161900,4411056920,4850,4850,4850,4850,0
20241205,161800,4411056920,4850,4850,4850,4850,0
20241205,161700,4411056920,4850,4850,4850,4850,0
20241205,161600,4411056920,4850,4850,4850,4850,0
20241205,161500,4411056920,4850,4850,4850,4850,0
20241205,161400,4411056920,4850,4850,4850,4850,0
20241205,161300,4411056920,4850,4850,4850,4850,0
20241205,161200,4411056920,4850,4850,4850,4850,0
20241205,161100,4411056920,4850,4850,4850,4850,0
20241205,161000,4411056920,4850,4850,4850,4850,0
20241205,160900,4411056920,4850,4850,4850,4850,0
20241205,160800,4411056920,4850,4850,4850,4850,0
20241205,160700,4411056920,4850,4850,4850,4850,0
20241205,160600,4411056920,4850,4850,4850,4850,0
20241205,160500,4411056920,4850,4850,4850,4850,0
20241205,160400,4411056920,4850,4850,4850,4850,0
20241205,160300,4411056920,4850,4850,4850,4850,0
20241205,160200,4411056920,4850,4850,4850,4850,0
20241205,160100,4411056920,4850,4850,4850,4850,0
20241205,160000,4411056920,4850,4850,4850,4850,0
20241205,155900,4411056920,4850,4850,4850,4850,0
20241205,155800,4411056920,4850,4850,4850,4850,0
20241205,155700,4411056920,4850,4850,4850,4850,0
20241205,155600,4411056920,4850,4850,4850,4850,0
20241205,155500,4411056920,4850,4850,4850,4850,17251
20241205,155400,4411056920,4850,4850,4850,4850,0
20241205,155300,4411056920,4850,4850,4850,4850,0
20241205,155200,4411056920,4850,4850,4850,4850,0
20241205,155100,4411056920,4850,4850,4850,4850,0
20241205,155000,4411056920,4850,4850,4850,4850,0
20241205,154900,4411056920,4850,4850,4850,4850,0
20241205,154800,4411056920,4850,4850,4850,4850,0
20241205,154700,4411056920,4850,4850,4850,4850,0
20241205,154600,4411056920,4850,4850,4850,4850,0
20241205,154500,4411056920,4850,4850,4850,4850,0
20241205,154400,4411056920,4850,4850,4850,4850,0
20241205,154300,4411056920,4850,4850,4850,4850,0
20241205,154200,4411056920,4850,4850,4850,4850,0
20241205,154100,4411056920,4850,4850,4850,4850,0
20241205,154000,4411056920,4850,4850,4850,4850,0
20241205,153900,4411056920,4850,4850,4850,4850,0
20241205,153800,4411056920,4850,4850,4850,4850,0
20241205,153700,4411056920,4850,4850,4850,4850,0
20241205,153600,4411056920,4850,4850,4850,4850,0
20241205,153500,4411056920,4850,4850,4850,4850,0
20241205,153400,4411056920,4850,4850,4850,4850,0
20241205,153300,4411056920,4850,4850,4850,4850,0
20241205,153200,4411056920,4850,4850,4850,4850,0
20241205,153100,4411056920,4850,4850,4850,4850,0
20241205,153000,4411056920,4850,4850,4850,4850,17251
20241205,152900,4327389570,4855,4855,4855,4855,0
20241205,152800,4327389570,4855,4855,4855,4855,0
20241205,152700,4327389570,4855,4855,4855,4855,0
20241205,152600,4327389570,4855,4855,4855,4855,0
20241205,152500,4327389570,4855,4855,4855,4855,0
20241205,152400,4327389570,4855,4855,4855,4855,0
20241205,152300,4327389570,4855,4855,4855,4855,0
20241205,152200,4327389570,4855,4855,4855,4855,0
20241205,152100,4327389570,4855,4855,4855,4855,0
20241205,152000,4327389570,4855,4855,4855,4855,0
20241205,151900,4327389570,4855,4855,4860,4855,4133
20241205,151800,4307322230,4855,4855,4855,4850,990
20241205,151700,4302517475,4855,4860,4860,4850,4433
20241205,151600,4281011210,4860,4850,4860,4845,6377
20241205,151500,4250055850,4850,4855,4855,4845,6435
20241205,151400,4218853855,4855,4855,4860,4850,364
20241205,151300,4217086630,4855,4860,4860,4850,2844
20241205,151200,4203275140,4860,4865,4870,4855,1461
20241205,151100,4196176835,4865,4870,4870,4865,13
20241205,151000,4196113535,4865,4860,4865,4855,563
20241205,150900,4193377105,4860,4880,4880,4860,1547
20241205,150800,4185845315,4880,4875,4880,4855,2193
20241205,150700,4175182450,4875,4855,4875,4855,660
20241205,150600,4171973880,4855,4860,4860,4850,2373
20241205,150500,4160452195,4860,4860,4860,4855,4337
20241205,150400,4139392230,4855,4875,4875,4855,4402
20241205,150300,4117990445,4875,4890,4890,4875,3223
20241205,150200,4102266475,4890,4885,4890,4885,1225
20241205,150100,4096279540,4885,4900,4910,4880,405
20241205,150000,4094300570,4910,4880,4915,4880,2025
20241205,145900,4084402260,4925,4885,4930,4880,612
20241205,145800,4081395100,4895,4875,4900,4875,2707
20241205,145700,4068143835,4875,4880,4880,4875,814
20241205,145600,4064175055,4875,4875,4875,4870,579
20241205,145500,4061352445,4875,4850,4885,4850,4569
20241205,145400,4039155090,4850,4870,4875,4850,5923
20241205,145300,4010370120,4870,4875,4875,4860,2898
20241205,145200,3996277665,4880,4855,4880,4850,4574
20241205,145100,3974004665,4855,4860,4880,4835,3895
20241205,145000,3955101155,4860,4870,4880,4850,4250
20241205,144900,3934433025,4850,4890,4890,4850,9927
20241205,144800,3886114050,4895,4895,4920,4895,5307
20241205,144700,3860125810,4900,4915,4915,4900,12258
20241205,144600,3799961370,4915,4925,4930,4915,4363
20241205,144500,3778497910,4925,4940,4940,4925,1656
20241205,144400,3770334150,4940,4940,4940,4935,264
20241205,144300,3769030025,4940,4940,4940,4930,174
20241205,144200,3768171815,4940,4925,4940,4920,2624
20241205,144100,3755246445,4925,4930,4930,4920,1414
20241205,144000,3748282360,4930,4940,4940,4930,2218
20241205,143900,3737343080,4945,4945,4950,4935,1285
20241205,143800,3730990900,4945,4945,4945,4945,390
20241205,143700,3729062350,4945,4945,4945,4945,34
20241205,143600,3728894220,4945,4945,4945,4940,935
20241205,143500,3724274095,4945,4940,4950,4940,225
20241205,143400,3723161450,4945,4950,4950,4945,62
20241205,143300,3722854815,4945,4935,4950,4935,1208
20241205,143200,3716878635,4945,4935,4945,4935,687
20241205,143100,3713487525,4935,4935,4950,4935,1601
20241205,143000,3705574240,4935,4925,4945,4925,2656
20241205,142900,3692478015,4925,4935,4935,4920,1510
20241205,142800,3685031360,4930,4905,4935,4905,20773
20241205,142700,3583013420,4915,4915,4915,4915,0
20241205,142600,3583013420,4915,4915,4915,4915,272
20241205,142500,3581676540,4915,4960,4960,4915,15984
20241205,142400,3502882900,4960,4960,4970,4955,1852
20241205,142300,3493703325,4960,4970,4980,4955,3671
20241205,142200,3475490430,4980,4980,4980,4970,94
20241205,142100,3475022920,4985,4980,4985,4955,474
20241205,142000,3472666890,4955,4955,4975,4950,2249
20241205,141900,3461515825,4950,4925,4950,4925,5714
20241205,141800,3433321420,4915,4985,4985,4915,17674
20241205,141700,3345897945,4990,4990,4990,4970,4595
20241205,141600,3323014445,4995,5030,5030,4990,15992
20241205,141500,3242948190,5040,5040,5040,5030,161
20241205,141400,3242136850,5030,5010,5040,5010,319
20241205,141300,3240535960,5010,5050,5060,5010,3800
20241205,141200,3221458400,5060,5040,5060,5040,266
20241205,141100,3220115600,5040,5070,5070,5040,135
20241205,141000,3219434960,5070,5050,5070,5040,685
20241205,140900,3215969870,5060,5050,5060,5050,40
20241205,140800,3215767550,5060,5060,5060,5060,10
20241205,140700,3215716950,5030,5030,5050,5030,1617
20241205,140600,3207560930,5030,5040,5040,5030,1429
20241205,140500,3200373050,5030,5030,5040,5030,132
20241205,140400,3199708810,5030,5020,5030,5020,220
20241205,140300,3198603070,5030,5030,5030,5030,704
20241205,140200,3195061950,5030,5040,5040,5030,2759
20241205,140100,3181178180,5030,5020,5040,5020,311
20241205,140000,3179616670,5020,5020,5020,5010,4720
20241205,135900,3155959420,5010,5030,5030,5010,2142
20241205,135800,3145209750,5020,5040,5050,5020,2571
20241205,135700,3132294920,5040,5050,5050,5040,58
20241205,135600,3132002390,5050,5050,5050,5050,438
20241205,135500,3129790490,5050,5050,5050,5050,1361
20241205,135400,3122917440,5050,5050,5060,5050,388
20241205,135300,3120958030,5050,5040,5050,5030,388
20241205,135200,3119000010,5040,5030,5040,5030,400
20241205,135100,3116985820,5040,5020,5040,5020,835
20241205,135000,3112787860,5020,5040,5040,5020,3948
20241205,134900,3092959960,5030,5050,5050,5030,2085
20241205,134800,3082469860,5040,5040,5040,5020,1464
20241205,134700,3075110050,5040,5040,5040,5020,4451
20241205,134600,3052732080,5050,5080,5080,5030,10843
20241205,134500,2998051340,5080,5080,5080,5080,1672
20241205,134400,2989557580,5080,5070,5080,5070,76
20241205,134300,2989171730,5080,5070,5080,5060,1718
20241205,134200,2980456470,5070,5060,5080,5050,1572
20241205,134100,2972506300,5060,5070,5080,5050,4708
20241205,134000,2948676650,5070,5140,5140,5070,11704
20241205,133900,2889123840,5130,5130,5130,5130,161
20241205,133800,2888297910,5130,5130,5130,5130,1068
20241205,133700,2882819070,5130,5140,5140,5130,63
20241205,133600,2882495260,5130,5130,5130,5130,84
20241205,133500,2882064340,5130,5120,5130,5110,314
20241205,133400,2880455830,5120,5120,5120,5120,682
20241205,133300,2876963990,5120,5120,5120,5100,156
20241205,133200,2876165290,5110,5100,5110,5100,78
20241205,133100,2875767390,5110,5110,5110,5110,1118
20241205,133000,2870054410,5110,5100,5110,5100,73
20241205,132900,2869681590,5100,5110,5110,5100,299
20241205,132800,2868156600,5110,5100,5110,5100,228
20241205,132700,2866993620,5110,5100,5110,5100,154
20241205,132600,2866206730,5100,5090,5110,5090,603
20241205,132500,2863126010,5080,5100,5100,5080,1660
20241205,132400,2854670910,5080,5090,5090,5080,595
20241205,132300,2851648000,5080,5100,5100,5080,7287
20241205,132200,2814592300,5100,5110,5110,5100,1495
20241205,132100,2806966470,5110,5100,5110,5100,1009
20241205,132000,2801820030,5100,5110,5110,5100,202
20241205,131900,2800789150,5110,5120,5120,5110,576
20241205,131800,2797845140,5110,5110,5110,5110,14
20241205,131700,2797773600,5120,5120,5120,5120,56
20241205,131600,2797486880,5120,5110,5120,5100,3445
20241205,131500,2779892920,5110,5120,5120,5110,891
20241205,131400,2775339250,5130,5120,5130,5120,373
20241205,131300,2773429120,5130,5130,5130,5120,41
20241205,131200,2773219090,5130,5130,5150,5130,50
20241205,131100,2772961740,5120,5120,5120,5120,150
20241205,131000,2772193740,5120,5150,5150,5120,690
20241205,130900,2768658700,5150,5150,5150,5150,12
20241205,130800,2768596900,5130,5130,5130,5130,424
20241205,130700,2766421780,5150,5150,5150,5150,36
20241205,130600,2766236380,5140,5140,5140,5140,10
20241205,130500,2766184980,5150,5140,5150,5130,274
20241205,130400,2764778220,5140,5120,5140,5120,522
20241205,130300,2762101490,5120,5150,5150,5120,1164
20241205,130200,2756131690,5130,5150,5150,5130,413
20241205,130100,2754010550,5150,5150,5150,5150,471
20241205,130000,2751584900,5150,5140,5150,5140,169
20241205,125900,2750715940,5140,5150,5150,5140,104
20241205,125800,2750180640,5150,5160,5160,5150,80
20241205,125700,2749768100,5140,5150,5150,5140,124
20241205,125600,2749129510,5160,5160,5160,5150,418
20241205,125500,2746972810,5160,5140,5160,5140,345
20241205,125400,2745199470,5140,5140,5140,5140,388
20241205,125300,2743205150,5140,5150,5150,5140,4
20241205,125200,2743184570,5150,5150,5150,5150,0
20241205,125100,2743184570,5150,5150,5150,5150,237
20241205,125000,2741964020,5160,5160,5160,5160,160
20241205,124900,2741138420,5160,5150,5160,5150,50
20241205,124800,2740880910,5150,5150,5150,5150,122
20241205,124700,2740252610,5150,5140,5150,5140,112
20241205,124600,2739675990,5150,5140,5150,5140,95
20241205,124500,2739187490,5130,5140,5150,5130,351
20241205,124400,2737381010,5140,5150,5150,5140,141
20241205,124300,2736655640,5150,5150,5150,5150,70
20241205,124200,2736295140,5150,5140,5150,5140,55
20241205,124100,2736012390,5130,5140,5140,5130,56
20241205,124000,2735725100,5130,5110,5140,5110,926
20241205,123900,2730971730,5100,5100,5100,5090,338
20241205,123800,2729251130,5100,5100,5100,5090,1204
20241205,123700,2723120130,5100,5110,5110,5090,6278
20241205,123600,2691113970,5110,5110,5120,5110,460
20241205,123500,2688763350,5120,5100,5120,5100,593
20241205,123400,2685733730,5100,5110,5110,5100,4511
20241205,123300,2662718180,5110,5110,5120,5110,306
20241205,123200,2661154200,5120,5120,5120,5110,308
20241205,123100,2659579980,5120,5110,5120,5110,586
20241205,123000,2656584770,5120,5110,5120,5110,407
20241205,122900,2654504970,5110,5120,5120,5110,1530
20241205,122800,2646686450,5120,5110,5120,5110,1727
20241205,122700,2637858230,5110,5130,5130,5110,4008
20241205,122600,2617344820,5140,5130,5140,5130,137
20241205,122500,2616641440,5130,5130,5130,5130,715
20241205,122400,2612973490,5130,5130,5140,5130,479
20241205,122300,2610515970,5140,5140,5140,5130,108
20241205,122200,2609960870,5140,5140,5140,5140,4
20241205,122100,2609940310,5140,5140,5140,5140,58
20241205,122000,2609642190,5150,5140,5150,5130,21
20241205,121900,2609534360,5130,5120,5130,5120,848
20241205,121800,2605190770,5130,5130,5130,5130,685
20241205,121700,2601676720,5130,5130,5130,5120,593
20241205,121600,2598636810,5130,5140,5140,5120,2309
20241205,121500,2586785270,5140,5150,5150,5130,498
20241205,121400,2584227610,5150,5140,5150,5140,492
20241205,121300,2581698480,5140,5130,5140,5130,422
20241205,121200,2579530580,5130,5170,5170,5130,6476
20241205,121100,2546217150,5180,5190,5190,5180,1455
20241205,121000,2538678920,5190,5190,5190,5180,361
20241205,120900,2536808590,5190,5180,5190,5180,165
20241205,120800,2535953810,5180,5180,5180,5170,37
20241205,120700,2535762160,5180,5180,5180,5180,46
20241205,120600,2535523880,5180,5190,5190,5180,11
20241205,120500,2535466800,5190,5190,5190,5190,36
20241205,120400,2535279960,5190,5190,5190,5190,11
20241205,120300,2535222870,5190,5180,5190,5180,153
20241205,120200,2534429780,5180,5180,5180,5180,70
20241205,120100,2534067180,5180,5170,5180,5170,352
20241205,120000,2532247320,5170,5170,5170,5170,2842
20241205,115900,2517554180,5170,5170,5170,5170,2
20241205,115800,2517543840,5170,5160,5170,5150,191
20241205,115700,2516558610,5160,5160,5160,5160,51
20241205,115600,2516295450,5160,5160,5160,5150,121
20241205,115500,2515671100,5140,5150,5150,5140,50
20241205,115400,2515414020,5140,5140,5150,5140,314
20241205,115300,2513799660,5140,5160,5160,5140,3352
20241205,115200,2496527020,5170,5170,5170,5170,362
20241205,115100,2494655480,5170,5170,5170,5160,754
20241205,115000,2490757360,5170,5170,5170,5170,0
20241205,114900,2490757360,5170,5180,5180,5170,189
20241205,114800,2489778630,5180,5180,5180,5180,498
20241205,114700,2487198990,5180,5180,5190,5180,812
20241205,114600,2482992650,5190,5180,5190,5180,183
20241205,114500,2482044180,5180,5180,5190,5180,382
20241205,114400,2480061710,5180,5190,5190,5180,141
20241205,114300,2479331250,5190,5190,5190,5190,303
20241205,114200,2477758680,5190,5180,5190,5180,517
20241205,114100,2475076190,5180,5180,5180,5180,39
20241205,114000,2474874170,5170,5180,5180,5160,527
20241205,113900,2472149510,5180,5180,5180,5180,60
20241205,113800,2471838710,5170,5180,5180,5170,2280
20241205,113700,2460049880,5180,5180,5190,5180,86
20241205,113600,2459604390,5170,5170,5190,5170,633
20241205,113500,2456327850,5180,5190,5190,5180,732
20241205,113400,2452533130,5190,5190,5200,5190,451
20241205,113300,2450189440,5190,5190,5190,5170,1474
20241205,113200,2442543640,5180,5170,5180,5160,2729
20241205,113100,2428407620,5180,5170,5180,5170,1233
20241205,113000,2422031830,5170,5170,5170,5170,27
20241205,112900,2421892240,5160,5170,5170,5160,96
20241205,112800,2421396500,5160,5170,5170,5160,358
20241205,112700,2419549210,5170,5160,5170,5160,531
20241205,112600,2416807240,5170,5160,5170,5160,54
20241205,112500,2416528150,5160,5160,5160,5160,586
20241205,112400,2413504390,5170,5170,5170,5170,1157
20241205,112300,2407522700,5170,5170,5170,5170,16
20241205,112200,2407439980,5170,5170,5170,5170,2119
20241205,112100,2396484750,5170,5160,5170,5150,758
20241205,112000,2392577510,5160,5170,5170,5160,372
20241205,111900,2390656970,5170,5170,5170,5170,34
20241205,111800,2390481190,5160,5170,5170,5160,840
20241205,111700,2386139090,5170,5160,5170,5160,329
20241205,111600,2384439010,5160,5160,5160,5160,555
20241205,111500,2381575210,5160,5160,5160,5160,33
20241205,111400,2381404930,5150,5160,5170,5150,539
20241205,111300,2378618780,5150,5140,5150,5140,868
20241205,111200,2374154670,5150,5150,5150,5130,487
20241205,111100,2371653990,5130,5140,5150,5130,641
20241205,111000,2368354600,5140,5140,5140,5130,138
20241205,110900,2367645490,5140,5140,5150,5140,919
20241205,110800,2362920830,5130,5130,5170,5130,371
20241205,110700,2361010510,5170,5150,5170,5130,1086
20241205,110600,2355429840,5150,5170,5170,5150,32
20241205,110500,2355264420,5140,5170,5170,5140,903
20241205,110400,2350621750,5170,5150,5170,5150,595
20241205,110300,2347551550,5160,5150,5160,5140,3570
20241205,110200,2329185360,5160,5180,5180,5160,1680
20241205,110100,2320507950,5180,5180,5180,5180,37
20241205,110000,2320316290,5170,5160,5170,5160,106
20241205,105900,2319768380,5160,5180,5180,5160,1179
20241205,105800,2313681020,5170,5170,5170,5170,197
20241205,105700,2312662530,5170,5180,5180,5170,285
20241205,105600,2311189050,5180,5180,5180,5170,94
20241205,105500,2310702740,5180,5170,5180,5160,3901
20241205,105400,2290502850,5170,5180,5180,5160,776
20241205,105300,2286490960,5180,5180,5180,5170,1445
20241205,105200,2279013710,5180,5180,5190,5180,949
20241205,105100,2274097670,5190,5190,5190,5190,358
20241205,105000,2272239650,5190,5190,5190,5180,126
20241205,104900,2271585730,5190,5190,5190,5180,1159
20241205,104800,2265577950,5190,5170,5190,5170,1994
20241205,104700,2255252840,5180,5160,5180,5160,801
20241205,104600,2251113810,5160,5150,5160,5150,2742
20241205,104500,2236966490,5150,5160,5160,5150,1136
20241205,104400,2231115730,5160,5150,5160,5150,368
20241205,104300,2229220500,5150,5170,5170,5150,310
20241205,104200,2227623240,5170,5160,5170,5160,1021
20241205,104100,2222347800,5150,5150,5150,5150,133
20241205,104000,2221662850,5150,5150,5150,5150,166
20241205,103900,2220807950,5140,5160,5160,5130,927
20241205,103800,2216048570,5130,5130,5130,5130,975
20241205,103700,2211046820,5130,5130,5160,5130,393
20241205,103600,2209028170,5130,5150,5150,5130,745
20241205,103500,2205199850,5150,5130,5150,5130,925
20241205,103400,2200447140,5130,5130,5130,5130,161
20241205,103300,2199621210,5130,5120,5130,5120,2347
20241205,103200,2187592730,5120,5130,5140,5120,929
20241205,103100,2182826400,5130,5120,5140,5110,2565
20241205,103000,2169702600,5120,5120,5130,5120,1230
20241205,102900,2163403990,5120,5120,5120,5120,425
20241205,102800,2161227990,5120,5130,5130,5110,6636
20241205,102700,2127234150,5140,5140,5150,5140,467
20241205,102600,2124833760,5150,5150,5150,5140,1559
20241205,102500,2116805820,5150,5140,5150,5140,1767
20241205,102400,2107714740,5140,5130,5140,5130,762
20241205,102300,2103805510,5130,5130,5140,5130,642
20241205,102200,2100511890,5130,5130,5140,5130,744
20241205,102100,2096692210,5130,5140,5140,5130,843
20241205,102000,2092364970,5140,5140,5150,5130,1159
20241205,101900,2086407840,5150,5150,5150,5140,434
20241205,101800,2084175740,5140,5150,5160,5140,2914
20241205,101700,2069177030,5160,5160,5160,5150,1184
20241205,101600,2063077610,5170,5150,5170,5150,3123
20241205,101500,2046964460,5160,5150,5170,5150,2473
20241205,101400,2034210670,5150,5150,5150,5130,623
20241205,101300,2031004280,5130,5140,5150,5130,2902
20241205,101200,2016107680,5140,5140,5140,5130,2467
20241205,101100,2003437570,5130,5140,5150,5130,626
20241205,101000,2000221650,5140,5140,5150,5130,1474
20241205,100900,1992648240,5140,5150,5150,5140,2789
20241205,100800,1978301100,5150,5140,5170,5140,2556
20241205,100700,1965129410,5140,5130,5140,5110,5154
20241205,100600,1938758990,5140,5120,5140,5100,3657
20241205,100500,1920061180,5140,5100,5140,5100,2400
20241205,100400,1907779630,5100,5090,5110,5080,4716
20241205,100300,1883763050,5120,5130,5130,5090,18028
20241205,100200,1791857460,5130,5130,5160,5110,7069
20241205,100100,1755661610,5130,5160,5180,5130,6621
20241205,100000,1721558520,5150,5170,5180,5130,23822
20241205,095900,1598934100,5170,5190,5190,5170,4770
20241205,095800,1574249970,5190,5190,5200,5180,1729
20241205,095700,1565290950,5180,5200,5200,5180,767
20241205,095600,1561313270,5180,5180,5200,5180,755
20241205,095500,1557401230,5180,5180,5180,5180,1913
20241205,095400,1547491890,5180,5200,5200,5180,4555
20241205,095300,1523872070,5200,5200,5210,5190,3423
20241205,095200,1506096250,5190,5200,5210,5190,1881
20241205,095100,1496322100,5200,5240,5240,5170,8817
20241205,095000,1450534020,5240,5230,5240,5210,1831
20241205,094900,1440972840,5230,5250,5250,5230,43
20241205,094800,1440747650,5250,5230,5250,5220,1576
20241205,094700,1432514000,5230,5240,5260,5230,253
20241205,094600,1431190370,5260,5270,5270,5240,3393
20241205,094500,1413363490,5280,5270,5280,5270,915
20241205,094400,1408540500,5270,5220,5270,5220,6983
20241205,094300,1371906620,5220,5220,5230,5210,6054
20241205,094200,1340318690,5220,5250,5250,5220,3034
20241205,094100,1324448480,5250,5260,5260,5250,1257
20241205,094000,1317849130,5260,5260,5260,5260,1763
20241205,093900,1308575750,5260,5270,5270,5260,146
20241205,093800,1307807430,5260,5260,5270,5250,755
20241205,093700,1303840220,5260,5250,5260,5250,347
20241205,093600,1302016810,5260,5270,5270,5250,1872
20241205,093500,1292179940,5270,5260,5280,5260,2929
20241205,093400,1276746380,5260,5280,5280,5240,3819
20241205,093300,1256671410,5270,5270,5280,5270,1051
20241205,093200,1251127790,5260,5250,5270,5240,3148
20241205,093100,1234565460,5250,5240,5250,5230,654
20241205,093000,1231135050,5240,5240,5250,5220,1218
20241205,092900,1224754980,5230,5230,5240,5200,6815
20241205,092800,1189202510,5230,5230,5230,5220,1257
20241205,092700,1182633290,5240,5210,5240,5200,1126
20241205,092600,1176760150,5210,5200,5210,5200,529
20241205,092500,1174004960,5210,5210,5220,5200,597
20241205,092400,1170894720,5220,5190,5220,5180,9283
20241205,092300,1122718130,5220,5180,5220,5180,3876
20241205,092200,1102584520,5180,5190,5200,5170,7792
20241205,092100,1062192660,5200,5210,5210,5180,5335
20241205,092000,1034457140,5180,5150,5200,5140,7991
20241205,091900,993214860,5140,5230,5230,5140,28561
20241205,091800,845024220,5240,5290,5290,5220,24192
20241205,091700,717706180,5300,5310,5320,5300,1531
20241205,091600,709583660,5290,5310,5320,5290,2054
20241205,091500,698690860,5320,5330,5330,5310,718
20241205,091400,694873170,5330,5280,5400,5270,11308
20241205,091300,635103810,5270,5280,5280,5270,4949
20241205,091200,608986320,5280,5280,5310,5270,2213
20241205,091100,597281890,5280,5270,5310,5270,5909
20241205,091000,566073120,5270,5300,5310,5270,10101
20241205,090900,512748070,5310,5320,5330,5290,7977
20241205,090800,470382700,5320,5330,5340,5300,4232
20241205,090700,447832770,5310,5330,5330,5300,8921
20241205,090600,400449310,5330,5350,5380,5320,2326
20241205,090500,388030770,5380,5320,5540,5300,12518
20241205,090400,320754570,5300,5360,5370,5260,19232
20241205,090300,218725750,5370,5450,5450,5330,14030
20241205,090200,143227360,5450,5550,5560,5450,6229
20241205,090100,108878500,5540,5440,5560,5440,6507
20241205,090000,72962330,5440,5460,5500,5430,13356