stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,195300,2867445560,18030,18030,18030,18030,2231
20241205,195200,2867445560,18030,18030,18030,18030,0
20241205,195100,2867445560,18030,18030,18030,18030,0
20241205,195000,2867445560,18030,18030,18030,18030,0
20241205,194900,2867445560,18030,18030,18030,18030,0
20241205,194800,2867445560,18030,18030,18030,18030,0
20241205,194700,2867445560,18030,18030,18030,18030,0
20241205,194600,2867445560,18030,18030,18030,18030,0
20241205,194500,2867445560,18030,18030,18030,18030,0
20241205,194400,2867445560,18030,18030,18030,18030,0
20241205,194300,2867445560,18030,18030,18030,18030,0
20241205,194200,2867445560,18030,18030,18030,18030,0
20241205,194100,2867445560,18030,18030,18030,18030,0
20241205,194000,2867445560,18030,18030,18030,18030,0
20241205,193900,2867445560,18030,18030,18030,18030,0
20241205,193800,2867445560,18030,18030,18030,18030,0
20241205,193700,2867445560,18030,18030,18030,18030,0
20241205,193600,2867445560,18030,18030,18030,18030,0
20241205,193500,2867445560,18030,18030,18030,18030,0
20241205,193400,2867445560,18030,18030,18030,18030,0
20241205,193300,2867445560,18030,18030,18030,18030,0
20241205,193200,2867445560,18030,18030,18030,18030,0
20241205,193100,2867445560,18030,18030,18030,18030,0
20241205,193000,2867445560,18030,18030,18030,18030,0
20241205,192900,2867445560,18030,18030,18030,18030,0
20241205,192800,2867445560,18030,18030,18030,18030,0
20241205,192700,2867445560,18030,18030,18030,18030,0
20241205,192600,2867445560,18030,18030,18030,18030,0
20241205,192500,2867445560,18030,18030,18030,18030,0
20241205,192400,2867445560,18030,18030,18030,18030,0
20241205,192300,2867445560,18030,18030,18030,18030,2231
20241205,192200,2867445560,18030,18030,18030,18030,0
20241205,192100,2867445560,18030,18030,18030,18030,0
20241205,192000,2867445560,18030,18030,18030,18030,0
20241205,191900,2867445560,18030,18030,18030,18030,0
20241205,191800,2867445560,18030,18030,18030,18030,0
20241205,191700,2867445560,18030,18030,18030,18030,0
20241205,191600,2867445560,18030,18030,18030,18030,0
20241205,191500,2867445560,18030,18030,18030,18030,0
20241205,191400,2867445560,18030,18030,18030,18030,0
20241205,191300,2867445560,18030,18030,18030,18030,0
20241205,191200,2867445560,18030,18030,18030,18030,0
20241205,191100,2867445560,18030,18030,18030,18030,0
20241205,191000,2867445560,18030,18030,18030,18030,0
20241205,190900,2867445560,18030,18030,18030,18030,0
20241205,190800,2867445560,18030,18030,18030,18030,0
20241205,190700,2867445560,18030,18030,18030,18030,0
20241205,190600,2867445560,18030,18030,18030,18030,0
20241205,190500,2867445560,18030,18030,18030,18030,0
20241205,190400,2867445560,18030,18030,18030,18030,0
20241205,190300,2867445560,18030,18030,18030,18030,0
20241205,190200,2867445560,18030,18030,18030,18030,0
20241205,190100,2867445560,18030,18030,18030,18030,0
20241205,190000,2867445560,18030,18030,18030,18030,0
20241205,185900,2867445560,18030,18030,18030,18030,0
20241205,185800,2867445560,18030,18030,18030,18030,0
20241205,185700,2867445560,18030,18030,18030,18030,0
20241205,185600,2867445560,18030,18030,18030,18030,0
20241205,185500,2867445560,18030,18030,18030,18030,0
20241205,185400,2867445560,18030,18030,18030,18030,0
20241205,185300,2867445560,18030,18030,18030,18030,2231
20241205,185200,2867445560,18030,18030,18030,18030,0
20241205,185100,2867445560,18030,18030,18030,18030,0
20241205,185000,2867445560,18030,18030,18030,18030,0
20241205,184900,2867445560,18030,18030,18030,18030,0
20241205,184800,2867445560,18030,18030,18030,18030,0
20241205,184700,2867445560,18030,18030,18030,18030,0
20241205,184600,2867445560,18030,18030,18030,18030,0
20241205,184500,2867445560,18030,18030,18030,18030,0
20241205,184400,2867445560,18030,18030,18030,18030,0
20241205,184300,2867445560,18030,18030,18030,18030,0
20241205,184200,2867445560,18030,18030,18030,18030,0
20241205,184100,2867445560,18030,18030,18030,18030,0
20241205,184000,2867445560,18030,18030,18030,18030,0
20241205,183900,2867445560,18030,18030,18030,18030,0
20241205,183800,2867445560,18030,18030,18030,18030,0
20241205,183700,2867445560,18030,18030,18030,18030,0
20241205,183600,2867445560,18030,18030,18030,18030,0
20241205,183500,2867445560,18030,18030,18030,18030,0
20241205,183400,2867445560,18030,18030,18030,18030,0
20241205,183300,2867445560,18030,18030,18030,18030,0
20241205,183200,2867445560,18030,18030,18030,18030,0
20241205,183100,2867445560,18030,18030,18030,18030,0
20241205,183000,2867445560,18030,18030,18030,18030,0
20241205,182900,2867445560,18030,18030,18030,18030,0
20241205,182800,2867445560,18030,18030,18030,18030,0
20241205,182700,2867445560,18030,18030,18030,18030,0
20241205,182600,2867445560,18030,18030,18030,18030,0
20241205,182500,2867445560,18030,18030,18030,18030,0
20241205,182400,2867445560,18030,18030,18030,18030,0
20241205,182300,2867445560,18030,18030,18030,18030,2231
20241205,182200,2867445560,18030,18030,18030,18030,0
20241205,182100,2867445560,18030,18030,18030,18030,0
20241205,182000,2867445560,18030,18030,18030,18030,0
20241205,181900,2867445560,18030,18030,18030,18030,0
20241205,181800,2867445560,18030,18030,18030,18030,0
20241205,181700,2867445560,18030,18030,18030,18030,0
20241205,181600,2867445560,18030,18030,18030,18030,0
20241205,181500,2867445560,18030,18030,18030,18030,0
20241205,181400,2867445560,18030,18030,18030,18030,0
20241205,181300,2867445560,18030,18030,18030,18030,0
20241205,181200,2867445560,18030,18030,18030,18030,0
20241205,181100,2867445560,18030,18030,18030,18030,0
20241205,181000,2867445560,18030,18030,18030,18030,0
20241205,180900,2867445560,18030,18030,18030,18030,0
20241205,180800,2867445560,18030,18030,18030,18030,0
20241205,180700,2867445560,18030,18030,18030,18030,0
20241205,180600,2867445560,18030,18030,18030,18030,0
20241205,180500,2867445560,18030,18030,18030,18030,0
20241205,180400,2867445560,18030,18030,18030,18030,0
20241205,180300,2867445560,18030,18030,18030,18030,0
20241205,180200,2867445560,18030,18030,18030,18030,0
20241205,180100,2867445560,18030,18030,18030,18030,0
20241205,180000,2867445560,18030,18030,18030,18030,0
20241205,175900,2867445560,18030,18030,18030,18030,0
20241205,175800,2867445560,18030,18030,18030,18030,0
20241205,175700,2867445560,18030,18030,18030,18030,0
20241205,175600,2867445560,18030,18030,18030,18030,0
20241205,175500,2867445560,18030,18030,18030,18030,0
20241205,175400,2867445560,18030,18030,18030,18030,0
20241205,175300,2867445560,18030,18030,18030,18030,2231
20241205,175200,2867445560,18030,18030,18030,18030,0
20241205,175100,2867445560,18030,18030,18030,18030,0
20241205,175000,2867445560,18030,18030,18030,18030,0
20241205,174900,2867445560,18030,18030,18030,18030,0
20241205,174800,2867445560,18030,18030,18030,18030,0
20241205,174700,2867445560,18030,18030,18030,18030,0
20241205,174600,2867445560,18030,18030,18030,18030,0
20241205,174500,2867445560,18030,18030,18030,18030,0
20241205,174400,2867445560,18030,18030,18030,18030,0
20241205,174300,2867445560,18030,18030,18030,18030,0
20241205,174200,2867445560,18030,18030,18030,18030,0
20241205,174100,2867445560,18030,18030,18030,18030,0
20241205,174000,2867445560,18030,18030,18030,18030,0
20241205,173900,2867445560,18030,18030,18030,18030,0
20241205,173800,2867445560,18030,18030,18030,18030,0
20241205,173700,2867445560,18030,18030,18030,18030,0
20241205,173600,2867445560,18030,18030,18030,18030,0
20241205,173500,2867445560,18030,18030,18030,18030,0
20241205,173400,2867445560,18030,18030,18030,18030,0
20241205,173300,2867445560,18030,18030,18030,18030,0
20241205,173200,2867445560,18030,18030,18030,18030,0
20241205,173100,2867445560,18030,18030,18030,18030,0
20241205,173000,2867445560,18030,18030,18030,18030,0
20241205,172900,2867445560,18030,18030,18030,18030,0
20241205,172800,2867445560,18030,18030,18030,18030,0
20241205,172700,2867445560,18030,18030,18030,18030,0
20241205,172600,2867445560,18030,18030,18030,18030,0
20241205,172500,2867445560,18030,18030,18030,18030,0
20241205,172400,2867445560,18030,18030,18030,18030,0
20241205,172300,2867445560,18030,18030,18030,18030,2231
20241205,172200,2867445560,18030,18030,18030,18030,0
20241205,172100,2867445560,18030,18030,18030,18030,0
20241205,172000,2867445560,18030,18030,18030,18030,0
20241205,171900,2867445560,18030,18030,18030,18030,0
20241205,171800,2867445560,18030,18030,18030,18030,0
20241205,171700,2867445560,18030,18030,18030,18030,0
20241205,171600,2867445560,18030,18030,18030,18030,0
20241205,171500,2867445560,18030,18030,18030,18030,0
20241205,171400,2867445560,18030,18030,18030,18030,0
20241205,171300,2867445560,18030,18030,18030,18030,0
20241205,171200,2867445560,18030,18030,18030,18030,0
20241205,171100,2867445560,18030,18030,18030,18030,0
20241205,171000,2867445560,18030,18030,18030,18030,0
20241205,170900,2867445560,18030,18030,18030,18030,0
20241205,170800,2867445560,18030,18030,18030,18030,0
20241205,170700,2867445560,18030,18030,18030,18030,0
20241205,170600,2867445560,18030,18030,18030,18030,0
20241205,170500,2867445560,18030,18030,18030,18030,0
20241205,170400,2867445560,18030,18030,18030,18030,0
20241205,170300,2867445560,18030,18030,18030,18030,0
20241205,170200,2867445560,18030,18030,18030,18030,0
20241205,170100,2867445560,18030,18030,18030,18030,0
20241205,170000,2867445560,18030,18030,18030,18030,0
20241205,165900,2867445560,18030,18030,18030,18030,0
20241205,165800,2867445560,18030,18030,18030,18030,0
20241205,165700,2867445560,18030,18030,18030,18030,0
20241205,165600,2867445560,18030,18030,18030,18030,0
20241205,165500,2867445560,18030,18030,18030,18030,0
20241205,165400,2867445560,18030,18030,18030,18030,0
20241205,165300,2867445560,18030,18030,18030,18030,2231
20241205,165200,2867445560,18030,18030,18030,18030,0
20241205,165100,2867445560,18030,18030,18030,18030,0
20241205,165000,2867445560,18030,18030,18030,18030,0
20241205,164900,2867445560,18030,18030,18030,18030,0
20241205,164800,2867445560,18030,18030,18030,18030,0
20241205,164700,2867445560,18030,18030,18030,18030,0
20241205,164600,2867445560,18030,18030,18030,18030,0
20241205,164500,2867445560,18030,18030,18030,18030,0
20241205,164400,2867445560,18030,18030,18030,18030,0
20241205,164300,2867445560,18030,18030,18030,18030,0
20241205,164200,2867445560,18030,18030,18030,18030,0
20241205,164100,2867445560,18030,18030,18030,18030,0
20241205,164000,2867445560,18030,18030,18030,18030,0
20241205,163900,2867445560,18030,18030,18030,18030,0
20241205,163800,2867445560,18030,18030,18030,18030,0
20241205,163700,2867445560,18030,18030,18030,18030,0
20241205,163600,2867445560,18030,18030,18030,18030,0
20241205,163500,2867445560,18030,18030,18030,18030,0
20241205,163400,2867445560,18030,18030,18030,18030,0
20241205,163300,2867445560,18030,18030,18030,18030,0
20241205,163200,2867445560,18030,18030,18030,18030,0
20241205,163100,2867445560,18030,18030,18030,18030,0
20241205,163000,2867445560,18030,18030,18030,18030,0
20241205,162900,2867445560,18030,18030,18030,18030,0
20241205,162800,2867445560,18030,18030,18030,18030,0
20241205,162700,2867445560,18030,18030,18030,18030,0
20241205,162600,2867445560,18030,18030,18030,18030,0
20241205,162500,2867445560,18030,18030,18030,18030,0
20241205,162400,2867445560,18030,18030,18030,18030,0
20241205,162300,2867445560,18030,18030,18030,18030,2231
20241205,162200,2867445560,18030,18030,18030,18030,0
20241205,162100,2867445560,18030,18030,18030,18030,0
20241205,162000,2867445560,18030,18030,18030,18030,0
20241205,161900,2867445560,18030,18030,18030,18030,0
20241205,161800,2867445560,18030,18030,18030,18030,0
20241205,161700,2867445560,18030,18030,18030,18030,0
20241205,161600,2867445560,18030,18030,18030,18030,0
20241205,161500,2867445560,18030,18030,18030,18030,0
20241205,161400,2867445560,18030,18030,18030,18030,0
20241205,161300,2867445560,18030,18030,18030,18030,0
20241205,161200,2867445560,18030,18030,18030,18030,0
20241205,161100,2867445560,18030,18030,18030,18030,0
20241205,161000,2867445560,18030,18030,18030,18030,0
20241205,160900,2867445560,18030,18030,18030,18030,0
20241205,160800,2867445560,18030,18030,18030,18030,0
20241205,160700,2867445560,18030,18030,18030,18030,0
20241205,160600,2867445560,18030,18030,18030,18030,0
20241205,160500,2867445560,18030,18030,18030,18030,0
20241205,160400,2867445560,18030,18030,18030,18030,0
20241205,160300,2867445560,18030,18030,18030,18030,0
20241205,160200,2867445560,18030,18030,18030,18030,0
20241205,160100,2867445560,18030,18030,18030,18030,0
20241205,160000,2867445560,18030,18030,18030,18030,0
20241205,155900,2867445560,18030,18030,18030,18030,0
20241205,155800,2867445560,18030,18030,18030,18030,0
20241205,155700,2867445560,18030,18030,18030,18030,0
20241205,155600,2867445560,18030,18030,18030,18030,0
20241205,155500,2867445560,18030,18030,18030,18030,0
20241205,155400,2867445560,18030,18030,18030,18030,0
20241205,155300,2867445560,18030,18030,18030,18030,2231
20241205,155200,2867445560,18030,18030,18030,18030,0
20241205,155100,2867445560,18030,18030,18030,18030,0
20241205,155000,2867445560,18030,18030,18030,18030,0
20241205,154900,2867445560,18030,18030,18030,18030,0
20241205,154800,2867445560,18030,18030,18030,18030,0
20241205,154700,2867445560,18030,18030,18030,18030,0
20241205,154600,2867445560,18030,18030,18030,18030,0
20241205,154500,2867445560,18030,18030,18030,18030,0
20241205,154400,2867445560,18030,18030,18030,18030,0
20241205,154300,2867445560,18030,18030,18030,18030,0
20241205,154200,2867445560,18030,18030,18030,18030,0
20241205,154100,2867445560,18030,18030,18030,18030,0
20241205,154000,2867445560,18030,18030,18030,18030,0
20241205,153900,2867445560,18030,18030,18030,18030,0
20241205,153800,2867445560,18030,18030,18030,18030,0
20241205,153700,2867445560,18030,18030,18030,18030,0
20241205,153600,2867445560,18030,18030,18030,18030,0
20241205,153500,2867445560,18030,18030,18030,18030,0
20241205,153400,2867445560,18030,18030,18030,18030,0
20241205,153300,2867445560,18030,18030,18030,18030,0
20241205,153200,2867445560,18030,18030,18030,18030,0
20241205,153100,2867445560,18030,18030,18030,18030,0
20241205,153000,2867445560,18030,18030,18030,18030,2231
20241205,152900,2827220630,18020,18020,18020,18020,0
20241205,152800,2827220630,18020,18020,18020,18020,0
20241205,152700,2827220630,18020,18020,18020,18020,0
20241205,152600,2827220630,18020,18020,18020,18020,0
20241205,152500,2827220630,18020,18020,18020,18020,0
20241205,152400,2827220630,18020,18020,18020,18020,0
20241205,152300,2827220630,18020,18020,18020,18020,0
20241205,152200,2827220630,18020,18020,18020,18020,0
20241205,152100,2827220630,18020,18020,18020,18020,0
20241205,152000,2827220630,18020,18020,18020,18020,0
20241205,151900,2827220630,18020,18010,18020,18000,1336
20241205,151800,2803160850,18010,18000,18010,18000,192
20241205,151700,2799703020,18010,18000,18020,17990,831
20241205,151600,2784742400,18000,18000,18000,17990,205
20241205,151500,2781054260,17990,18010,18010,17980,246
20241205,151400,2776628580,18010,18010,18010,18000,864
20241205,151300,2761075340,18010,17970,18020,17960,1403
20241205,151200,2735824030,17970,17950,17970,17950,1528
20241205,151100,2708375810,17960,17940,17960,17930,421
20241205,151000,2700818350,17940,17930,17940,17910,250
20241205,150900,2696335470,17930,17910,17930,17900,335
20241205,150800,2690334120,17910,17890,17940,17890,493
20241205,150700,2681497560,17890,17890,17910,17890,194
20241205,150600,2678025500,17900,17890,17900,17890,320
20241205,150500,2672300030,17890,17910,17910,17890,624
20241205,150400,2661129800,17910,17910,17920,17900,126
20241205,150300,2658873640,17910,17930,17930,17900,291
20241205,150200,2653660410,17940,17920,17940,17910,261
20241205,150100,2648983530,17920,17910,17940,17910,112
20241205,150000,2646977500,17910,17910,17950,17900,445
20241205,145900,2638999030,17900,17920,17920,17900,119
20241205,145800,2636867590,17910,17910,17930,17910,123
20241205,145700,2634664570,17910,17910,17930,17900,259
20241205,145600,2630026330,17900,17910,17910,17890,247
20241205,145500,2625604350,17900,17910,17930,17900,240
20241205,145400,2621307260,17910,17910,17910,17910,107
20241205,145300,2619390890,17910,17910,17930,17890,1315
20241205,145200,2595847720,17910,17940,17960,17910,236
20241205,145100,2591613080,17940,17880,17970,17880,566
20241205,145000,2581473100,17870,17890,17890,17870,454
20241205,144900,2573359390,17890,17890,17920,17880,670
20241205,144800,2561366990,17910,17920,17920,17890,670
20241205,144700,2549369510,17920,17930,17940,17910,1252
20241205,144600,2526925000,17930,17970,17970,17930,974
20241205,144500,2509438920,17970,17980,17980,17960,636
20241205,144400,2498007200,18000,18000,18000,17990,430
20241205,144300,2490270430,18010,18010,18010,18000,231
20241205,144200,2486111250,18010,18000,18010,18000,133
20241205,144100,2483716990,18000,18000,18010,18000,129
20241205,144000,2481394680,18000,18020,18020,18000,163
20241205,143900,2478459090,18010,18010,18020,18010,110
20241205,143800,2476477980,18020,18020,18030,18010,168
20241205,143700,2473450310,18020,18050,18050,18020,253
20241205,143600,2468888760,18030,18040,18050,18030,189
20241205,143500,2465480430,18040,18030,18040,18030,77
20241205,143400,2464091400,18030,18040,18040,18030,105
20241205,143300,2462198190,18030,18060,18060,18030,192
20241205,143200,2458734160,18040,18050,18050,18040,57
20241205,143100,2457705820,18040,18030,18040,18020,126
20241205,143000,2455434210,18030,18040,18050,18030,351
20241205,142900,2449102640,18040,18070,18080,18040,2213
20241205,142800,2409140430,18070,18080,18100,18070,139
20241205,142700,2406627190,18080,18090,18100,18070,123
20241205,142600,2404402670,18090,18080,18090,18070,100
20241205,142500,2402594460,18080,18070,18090,18070,139
20241205,142400,2400081490,18070,18080,18090,18070,143
20241205,142300,2397496360,18080,18070,18080,18070,77
20241205,142200,2396104960,18070,18100,18100,18070,236
20241205,142100,2391837830,18080,18090,18090,18080,112
20241205,142000,2389812700,18090,18100,18110,18090,545
20241205,141900,2379948300,18100,18080,18100,18080,182
20241205,141800,2376655160,18100,18100,18110,18080,528
20241205,141700,2367100150,18100,18120,18120,18100,418
20241205,141600,2359528860,18110,18110,18120,18110,385
20241205,141500,2352556340,18080,18090,18110,18080,140
20241205,141400,2350023730,18090,18090,18090,18090,55
20241205,141300,2349028780,18110,18100,18110,18090,152
20241205,141200,2346278260,18110,18080,18110,18080,154
20241205,141100,2343492670,18090,18090,18090,18080,137
20241205,141000,2341015010,18090,18090,18100,18080,109
20241205,140900,2339043000,18110,18080,18110,18080,131
20241205,140800,2336672990,18090,18080,18090,18080,185
20241205,140700,2333326850,18080,18080,18090,18080,142
20241205,140600,2330759180,18080,18090,18090,18080,81
20241205,140500,2329294520,18080,18090,18090,18070,167
20241205,140400,2326274860,18080,18100,18110,18080,139
20241205,140300,2323760780,18080,18100,18100,18080,53
20241205,140200,2322802440,18080,18080,18100,18080,145
20241205,140100,2320180140,18100,18090,18110,18080,125
20241205,140000,2317919220,18110,18090,18110,18090,84
20241205,135900,2316399040,18090,18090,18110,18090,473
20241205,135800,2307837160,18070,18090,18090,18070,727
20241205,135700,2294699720,18100,18080,18100,18070,136
20241205,135600,2292240310,18080,18080,18100,18070,134
20241205,135500,2289818150,18100,18080,18100,18080,142
20241205,135400,2287250420,18070,18070,18090,18070,105
20241205,135300,2285352320,18070,18070,18070,18070,103
20241205,135200,2283491110,18090,18070,18090,18070,174
20241205,135100,2280345630,18070,18090,18090,18070,105
20241205,135000,2278447660,18070,18070,18080,18070,120
20241205,134900,2276278580,18070,18090,18100,18070,215
20241205,134800,2272390060,18090,18090,18100,18080,96
20241205,134700,2270653190,18080,18080,18100,18080,391
20241205,134600,2263583190,18090,18080,18090,18080,139
20241205,134500,2261069750,18080,18090,18090,18080,50
20241205,134400,2260165740,18080,18080,18090,18080,149
20241205,134300,2257471400,18090,18080,18090,18080,171
20241205,134200,2254379520,18100,18090,18100,18080,86
20241205,134100,2252824000,18080,18090,18100,18080,369
20241205,134000,2246146560,18080,18090,18100,18080,142
20241205,133900,2243577970,18090,18110,18110,18090,726
20241205,133800,2230437590,18100,18110,18110,18100,131
20241205,133700,2228065940,18110,18100,18110,18100,118
20241205,133600,2225930030,18100,18110,18120,18100,92
20241205,133500,2224264340,18100,18100,18110,18100,260
20241205,133400,2219557150,18110,18110,18110,18100,390
20241205,133300,2212496120,18110,18110,18120,18110,91
20241205,133200,2210847770,18120,18100,18130,18100,721
20241205,133100,2197791300,18100,18080,18100,18080,487
20241205,133000,2188978650,18100,18080,18100,18080,85
20241205,132900,2187441230,18080,18090,18100,18080,259
20241205,132800,2182755700,18080,18090,18100,18080,175
20241205,132700,2179589950,18090,18110,18110,18090,66
20241205,132600,2178395850,18100,18070,18110,18060,1361
20241205,132500,2153779230,18060,18070,18080,18060,211
20241205,132400,2149967050,18080,18030,18080,18030,1910
20241205,132300,2115498990,18040,18010,18040,18000,731
20241205,132200,2102321120,18000,18000,18010,18000,109
20241205,132100,2100358660,18020,18020,18030,18000,98
20241205,132000,2098593330,18020,18010,18020,18000,174
20241205,131900,2095459710,18000,18000,18000,17970,265
20241205,131800,2090691270,17990,17980,17990,17970,287
20241205,131700,2085529240,17980,17970,17980,17960,138
20241205,131600,2083049070,17980,17950,17980,17950,392
20241205,131500,2076006890,17970,17970,17970,17960,189
20241205,131400,2072611120,17970,17970,17970,17970,241
20241205,131300,2068280350,17970,17980,17980,17970,116
20241205,131200,2066195080,17980,18000,18000,17980,86
20241205,131100,2064648220,18000,18000,18000,17980,808
20241205,131000,2050106030,18010,18010,18030,18000,242
20241205,130900,2045746870,18010,18010,18010,18010,88
20241205,130800,2044161990,18030,18030,18030,18010,186
20241205,130700,2040809340,18030,18040,18050,18030,1133
20241205,130600,2020370180,18050,18040,18050,18040,277
20241205,130500,2015372790,18040,18050,18050,18040,155
20241205,130400,2012576100,18040,18040,18050,18040,641
20241205,130300,2001012120,18040,18050,18050,18040,452
20241205,130200,1992857420,18050,18050,18060,18040,481
20241205,130100,1984175820,18040,18040,18050,18040,468
20241205,130000,1975729070,18040,18050,18060,18040,562
20241205,125900,1965589540,18040,18040,18040,18040,124
20241205,125800,1963352580,18050,18050,18050,18040,140
20241205,125700,1960826480,18060,18060,18070,18050,83
20241205,125600,1959327730,18050,18040,18070,18040,177
20241205,125500,1956132390,18040,18050,18070,18040,137
20241205,125400,1953659470,18040,18050,18050,18040,114
20241205,125300,1951602840,18060,18050,18060,18050,141
20241205,125200,1949057480,18050,18060,18070,18050,137
20241205,125100,1946583990,18060,18060,18060,18040,88
20241205,125000,1944995600,18060,18040,18060,18040,141
20241205,124900,1942451260,18040,18030,18060,18030,437
20241205,124800,1934563380,18030,18020,18050,18020,140
20241205,124700,1932038770,18040,18050,18050,18020,107
20241205,124600,1930109330,18050,18060,18060,18050,56
20241205,124500,1929098420,18060,18080,18080,18060,401
20241205,124400,1921852090,18070,18070,18080,18070,830
20241205,124300,1906852880,18070,18040,18070,18040,85
20241205,124200,1905318610,18060,18040,18070,18020,661
20241205,124100,1893389760,18030,18030,18030,18010,618
20241205,124000,1882248860,18030,18010,18030,18010,52
20241205,123900,1881312300,18010,18040,18050,18010,582
20241205,123800,1870823480,18020,18030,18030,18020,121
20241205,123700,1868642450,18050,18040,18050,18030,90
20241205,123600,1867019130,18020,18020,18050,18020,106
20241205,123500,1865108950,18050,18020,18050,18020,279
20241205,123400,1860077050,18020,18050,18050,18020,108
20241205,123300,1858128970,18010,18050,18050,18010,183
20241205,123200,1854829550,18040,18020,18040,18010,246
20241205,123100,1850395490,18010,18020,18030,18000,88
20241205,123000,1848810820,18000,18010,18020,18000,118
20241205,122900,1846686230,18010,18030,18030,18010,371
20241205,122800,1839998100,18030,18020,18030,18010,104
20241205,122700,1838124090,18000,18020,18020,18000,348
20241205,122600,1831856500,18010,18020,18020,18010,115
20241205,122500,1829785030,18020,18020,18020,18000,92
20241205,122400,1828127370,18000,18030,18040,18000,189
20241205,122300,1824722030,18030,18020,18040,18010,129
20241205,122200,1822397490,18020,18020,18020,18010,261
20241205,122100,1817694670,18020,18040,18040,18020,142
20241205,122000,1815134640,18040,18060,18060,18040,130
20241205,121900,1812788600,18060,18060,18070,18050,100
20241205,121800,1810982390,18050,18070,18070,18050,108
20241205,121700,1809032380,18070,18050,18070,18040,109
20241205,121600,1807064970,18050,18060,18070,18050,144
20241205,121500,1804464050,18060,18060,18070,18050,109
20241205,121400,1802496560,18060,18080,18080,18050,447
20241205,121300,1794425910,18080,18070,18080,18060,91
20241205,121200,1792781770,18060,18060,18080,18050,118
20241205,121100,1790650970,18060,18080,18080,18060,116
20241205,121000,1788555950,18080,18080,18080,18080,58
20241205,120900,1787507310,18080,18060,18080,18050,255
20241205,120800,1782899930,18060,18070,18090,18060,237
20241205,120700,1778618770,18070,18070,18070,18050,658
20241205,120600,1766730710,18070,18060,18090,18060,266
20241205,120500,1761923360,18040,18050,18060,18040,465
20241205,120400,1753533610,18050,18060,18060,18050,349
20241205,120300,1747233740,18070,18040,18070,18030,803
20241205,120200,1732736600,18040,18050,18050,18020,424
20241205,120100,1725090600,18050,18040,18050,18030,83
20241205,120000,1723593980,18040,18040,18050,18030,106
20241205,115900,1721681890,18040,18050,18050,18030,119
20241205,115800,1719536080,18050,18050,18050,18040,436
20241205,115700,1711668560,18040,18050,18050,18030,112
20241205,115600,1709647630,18070,18030,18070,18020,449
20241205,115500,1701544960,18030,18030,18040,18030,192
20241205,115400,1698081480,18040,18060,18060,18020,152
20241205,115300,1695340720,18060,18040,18060,18020,286
20241205,115200,1690181070,18050,18040,18050,18010,93
20241205,115100,1688504940,18050,18030,18050,18020,122
20241205,115000,1686305260,18040,18030,18050,18010,186
20241205,114900,1682952860,18050,18030,18050,18020,98
20241205,114800,1681185730,18030,18050,18080,18030,1165
20241205,114700,1660157160,18050,18090,18090,18050,385
20241205,114600,1653200090,18090,18080,18090,18080,91
20241205,114500,1651554470,18080,18080,18090,18070,217
20241205,114400,1647631180,18080,18090,18090,18080,157
20241205,114300,1644791930,18100,18110,18120,18090,196
20241205,114200,1641242340,18110,18120,18120,18090,165
20241205,114100,1638256080,18100,18090,18100,18070,301
20241205,114000,1632810000,18100,18090,18100,18070,471
20241205,113900,1624294470,18080,18090,18090,18080,132
20241205,113800,1621907310,18100,18100,18100,18090,137
20241205,113700,1619428280,18120,18100,18120,18100,73
20241205,113600,1618106570,18100,18140,18140,18100,219
20241205,113500,1614142490,18130,18090,18130,18080,603
20241205,113400,1603227600,18110,18100,18120,18080,654
20241205,113300,1591390680,18090,18090,18100,18070,326
20241205,113200,1585492170,18110,18110,18110,18070,608
20241205,113100,1574496510,18080,18090,18100,18080,675
20241205,113000,1562290390,18100,18060,18120,18060,1020
20241205,112900,1543847120,18060,18070,18070,18060,64
20241205,112800,1542691130,18070,18070,18070,18060,181
20241205,112700,1539420870,18070,18080,18080,18060,1145
20241205,112600,1518722600,18080,18090,18090,18070,67
20241205,112500,1517511580,18080,18090,18100,18080,322
20241205,112400,1511686800,18090,18100,18100,18090,109
20241205,112300,1509714550,18100,18110,18110,18100,98
20241205,112200,1507940290,18090,18100,18120,18090,551
20241205,112100,1497960820,18100,18120,18120,18090,521
20241205,112000,1488530290,18130,18110,18130,18100,462
20241205,111900,1480160160,18100,18100,18120,18100,191
20241205,111800,1476701440,18090,18090,18100,18090,138
20241205,111700,1474204880,18090,18090,18110,18090,106
20241205,111600,1472286660,18090,18090,18090,18080,552
20241205,111500,1462301070,18090,18090,18120,18080,1413
20241205,111400,1436747590,18090,18110,18110,18060,1660
20241205,111300,1406739460,18090,18100,18110,18090,103
20241205,111200,1404875950,18100,18120,18120,18080,174
20241205,111100,1401726340,18110,18110,18110,18070,235
20241205,111000,1397473660,18090,18090,18100,18070,430
20241205,110900,1389695110,18070,18070,18070,18060,117
20241205,110800,1387581280,18060,18070,18070,18060,137
20241205,110700,1385106110,18060,18090,18090,18060,171
20241205,110600,1382017220,18090,18050,18090,18040,602
20241205,110500,1371139510,18050,18050,18050,18040,465
20241205,110400,1362746750,18050,18030,18050,18030,180
20241205,110300,1359499770,18030,18040,18060,18030,110
20241205,110200,1357515930,18040,18050,18050,18040,59
20241205,110100,1356451530,18050,18060,18060,18030,290
20241205,110000,1351217790,18040,18070,18080,18030,241
20241205,105900,1346868810,18080,18070,18090,18060,84
20241205,105800,1345350840,18080,18040,18080,18040,371
20241205,105700,1338653160,18060,18040,18060,18030,181
20241205,105600,1335386910,18050,18030,18060,18020,107
20241205,105500,1333457370,18020,18030,18050,18020,350
20241205,105400,1327145540,18000,18020,18020,18000,820
20241205,105300,1312383420,18030,18080,18080,18030,342
20241205,105200,1306212760,18050,18050,18070,18040,177
20241205,105100,1303019190,18080,18050,18090,18050,161
20241205,105000,1300112720,18050,18100,18100,18030,1007
20241205,104900,1281914910,18100,18130,18130,18100,233
20241205,104800,1277693890,18110,18100,18130,18100,155
20241205,104700,1274886740,18130,18110,18130,18080,317
20241205,104600,1269147380,18130,18130,18140,18110,201
20241205,104500,1265505600,18130,18150,18150,18130,493
20241205,104400,1256562590,18160,18130,18160,18130,563
20241205,104300,1246347650,18130,18130,18140,18110,187
20241205,104200,1242958390,18110,18110,18140,18110,239
20241205,104100,1238628730,18120,18110,18120,18110,119
20241205,104000,1236473050,18110,18160,18160,18110,337
20241205,103900,1230359230,18150,18130,18160,18120,860
20241205,103800,1214751380,18130,18110,18130,18110,532
20241205,103700,1205107160,18120,18130,18130,18110,616
20241205,103600,1193940970,18130,18130,18130,18110,356
20241205,103500,1187488750,18130,18120,18130,18120,127
20241205,103400,1185187500,18110,18130,18130,18110,321
20241205,103300,1179370850,18130,18090,18130,18090,693
20241205,103200,1166814970,18090,18100,18100,18070,149
20241205,103100,1164121120,18090,18060,18130,18060,1587
20241205,103000,1135390770,18060,18020,18070,18020,240
20241205,102900,1131059780,18030,18030,18030,18000,69
20241205,102800,1129817240,18030,18030,18040,18020,129
20241205,102700,1127492220,18020,18030,18030,17940,732
20241205,102600,1114329980,18030,17970,18040,17940,222
20241205,102500,1110335580,17980,17930,17980,17930,255
20241205,102400,1105758640,17930,17930,17930,17930,109
20241205,102300,1103804270,17930,17930,17930,17920,63
20241205,102200,1102675080,17920,17970,17970,17920,90
20241205,102100,1101060890,17940,17910,17940,17880,713
20241205,102000,1088283740,17900,17900,17920,17890,208
20241205,101900,1084560250,17920,17900,17960,17880,437
20241205,101800,1076735650,17900,17910,17910,17900,194
20241205,101700,1073261680,17930,17930,17930,17910,126
20241205,101600,1071003510,17920,17930,17930,17920,161
20241205,101500,1068117980,17930,17940,17940,17930,18
20241205,101400,1067795130,17920,17920,17940,17920,113
20241205,101300,1065770060,17920,17930,17960,17920,200
20241205,101200,1062183040,17920,17890,17960,17890,122
20241205,101100,1059997200,17910,17980,17980,17870,807
20241205,101000,1045536720,17980,17960,17980,17940,272
20241205,100900,1040654480,17970,17950,17970,17930,75
20241205,100800,1039309240,17930,17950,17960,17930,490
20241205,100700,1030512550,17910,17930,17950,17910,113
20241205,100600,1028486780,17930,17900,17930,17900,374
20241205,100500,1021791490,17890,17930,17950,17890,335
20241205,100400,1015782790,17900,17900,17910,17890,184
20241205,100300,1012489650,17880,17880,17880,17860,1203
20241205,100200,990981000,17860,17910,17910,17860,865
20241205,100100,975509290,17910,17930,17930,17910,463
20241205,100000,967210710,17930,17960,17960,17930,92
20241205,095900,965560310,17950,17960,17960,17950,229
20241205,095800,961449550,17960,18020,18030,17960,868
20241205,095700,945833420,18010,18020,18040,18010,126
20241205,095600,943563780,18010,17970,18010,17960,535
20241205,095500,933936290,17960,17970,17980,17960,190
20241205,095400,930521710,17970,17970,17980,17960,569
20241205,095300,920297430,17960,17990,17990,17960,530
20241205,095200,910774140,17990,18080,18080,17990,2236
20241205,095100,870460940,18080,18090,18120,18080,952
20241205,095000,853214350,18080,18070,18100,18050,332
20241205,094900,847213610,18050,18050,18050,18040,208
20241205,094800,843460260,18040,18060,18060,18040,106
20241205,094700,841547020,18040,18090,18090,18010,427
20241205,094600,833840140,18090,18140,18140,18080,2808
20241205,094500,783017620,18130,18140,18150,18130,812
20241205,094400,768288700,18130,18120,18150,18110,1204
20241205,094300,746449060,18120,18130,18140,18090,3085
20241205,094200,690534000,18140,18070,18140,18070,948
20241205,094100,673369820,18070,18050,18090,18030,670
20241205,094000,661273470,18050,18040,18050,18030,503
20241205,093900,652197660,18030,18000,18050,18000,1672
20241205,093800,622046200,17980,17920,17980,17910,652
20241205,093700,610344380,17920,17930,17930,17910,111
20241205,093600,608355550,17930,17880,17930,17870,381
20241205,093500,601534300,17860,17850,17890,17840,810
20241205,093400,587051940,17840,17840,17860,17830,315
20241205,093300,581429390,17840,17860,17860,17830,84
20241205,093200,579930810,17830,17830,17850,17820,228
20241205,093100,575865100,17830,17860,17880,17820,1286
20241205,093000,552916300,17850,17850,17860,17830,357
20241205,092900,546545650,17850,17850,17870,17850,207
20241205,092800,542848940,17830,17860,17870,17830,1006
20241205,092700,524895810,17870,17880,17880,17860,82
20241205,092600,523430830,17870,17880,17880,17870,186
20241205,092500,520105570,17880,17940,17940,17880,517
20241205,092400,510843090,17920,17870,17920,17870,2808
20241205,092300,460586250,17860,17860,17870,17860,448
20241205,092200,452584950,17880,17860,17890,17860,360
20241205,092100,446152280,17850,17860,17860,17850,311
20241205,092000,440598020,17860,17850,17860,17850,175
20241205,091900,437473080,17850,17910,17910,17850,1438
20241205,091800,411752810,17920,17950,17950,17920,477
20241205,091700,403204810,17930,17930,17930,17920,424
20241205,091600,395604610,17930,18000,18010,17930,3663
20241205,091500,329710820,18010,18040,18040,18010,569
20241205,091400,319454860,18040,18060,18060,18040,111
20241205,091300,317451370,18060,18140,18170,18050,1566
20241205,091200,289073330,18130,18170,18190,18100,1727
20241205,091100,257702980,18170,18090,18170,18090,1676
20241205,091000,227309260,18090,18040,18090,18030,687
20241205,090900,214909820,18060,18100,18100,18060,433
20241205,090800,207072680,18100,18100,18110,18090,917
20241205,090700,190472600,18140,18100,18140,18100,2008
20241205,090600,154088820,18090,18020,18090,18020,1154
20241205,090500,133235020,18020,18010,18020,18010,535
20241205,090400,123598640,18010,17970,18040,17970,562
20241205,090300,113477730,17990,17960,17990,17940,1710
20241205,090200,82762300,17970,18030,18050,17970,896
20241205,090100,66637850,18010,17920,18010,17920,711
20241205,090000,53856060,17920,17950,18010,17900,3001