stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,194700,2963817420,9060,9060,9060,9060,6102
20241211,194600,2963817420,9060,9060,9060,9060,0
20241211,194500,2963817420,9060,9060,9060,9060,0
20241211,194400,2963817420,9060,9060,9060,9060,0
20241211,194300,2963817420,9060,9060,9060,9060,0
20241211,194200,2963817420,9060,9060,9060,9060,0
20241211,194100,2963817420,9060,9060,9060,9060,0
20241211,194000,2963817420,9060,9060,9060,9060,0
20241211,193900,2963817420,9060,9060,9060,9060,0
20241211,193800,2963817420,9060,9060,9060,9060,0
20241211,193700,2963817420,9060,9060,9060,9060,0
20241211,193600,2963817420,9060,9060,9060,9060,0
20241211,193500,2963817420,9060,9060,9060,9060,0
20241211,193400,2963817420,9060,9060,9060,9060,0
20241211,193300,2963817420,9060,9060,9060,9060,0
20241211,193200,2963817420,9060,9060,9060,9060,0
20241211,193100,2963817420,9060,9060,9060,9060,0
20241211,193000,2963817420,9060,9060,9060,9060,0
20241211,192900,2963817420,9060,9060,9060,9060,0
20241211,192800,2963817420,9060,9060,9060,9060,0
20241211,192700,2963817420,9060,9060,9060,9060,0
20241211,192600,2963817420,9060,9060,9060,9060,0
20241211,192500,2963817420,9060,9060,9060,9060,0
20241211,192400,2963817420,9060,9060,9060,9060,0
20241211,192300,2963817420,9060,9060,9060,9060,0
20241211,192200,2963817420,9060,9060,9060,9060,0
20241211,192100,2963817420,9060,9060,9060,9060,0
20241211,192000,2963817420,9060,9060,9060,9060,0
20241211,191900,2963817420,9060,9060,9060,9060,0
20241211,191800,2963817420,9060,9060,9060,9060,0
20241211,191700,2963817420,9060,9060,9060,9060,6102
20241211,191600,2963817420,9060,9060,9060,9060,0
20241211,191500,2963817420,9060,9060,9060,9060,0
20241211,191400,2963817420,9060,9060,9060,9060,0
20241211,191300,2963817420,9060,9060,9060,9060,0
20241211,191200,2963817420,9060,9060,9060,9060,0
20241211,191100,2963817420,9060,9060,9060,9060,0
20241211,191000,2963817420,9060,9060,9060,9060,0
20241211,190900,2963817420,9060,9060,9060,9060,0
20241211,190800,2963817420,9060,9060,9060,9060,0
20241211,190700,2963817420,9060,9060,9060,9060,0
20241211,190600,2963817420,9060,9060,9060,9060,0
20241211,190500,2963817420,9060,9060,9060,9060,0
20241211,190400,2963817420,9060,9060,9060,9060,0
20241211,190300,2963817420,9060,9060,9060,9060,0
20241211,190200,2963817420,9060,9060,9060,9060,0
20241211,190100,2963817420,9060,9060,9060,9060,0
20241211,190000,2963817420,9060,9060,9060,9060,0
20241211,185900,2963817420,9060,9060,9060,9060,0
20241211,185800,2963817420,9060,9060,9060,9060,0
20241211,185700,2963817420,9060,9060,9060,9060,0
20241211,185600,2963817420,9060,9060,9060,9060,0
20241211,185500,2963817420,9060,9060,9060,9060,0
20241211,185400,2963817420,9060,9060,9060,9060,0
20241211,185300,2963817420,9060,9060,9060,9060,0
20241211,185200,2963817420,9060,9060,9060,9060,0
20241211,185100,2963817420,9060,9060,9060,9060,0
20241211,185000,2963817420,9060,9060,9060,9060,0
20241211,184900,2963817420,9060,9060,9060,9060,0
20241211,184800,2963817420,9060,9060,9060,9060,0
20241211,184700,2963817420,9060,9060,9060,9060,6102
20241211,184600,2963817420,9060,9060,9060,9060,0
20241211,184500,2963817420,9060,9060,9060,9060,0
20241211,184400,2963817420,9060,9060,9060,9060,0
20241211,184300,2963817420,9060,9060,9060,9060,0
20241211,184200,2963817420,9060,9060,9060,9060,0
20241211,184100,2963817420,9060,9060,9060,9060,0
20241211,184000,2963817420,9060,9060,9060,9060,0
20241211,183900,2963817420,9060,9060,9060,9060,0
20241211,183800,2963817420,9060,9060,9060,9060,0
20241211,183700,2963817420,9060,9060,9060,9060,0
20241211,183600,2963817420,9060,9060,9060,9060,0
20241211,183500,2963817420,9060,9060,9060,9060,0
20241211,183400,2963817420,9060,9060,9060,9060,0
20241211,183300,2963817420,9060,9060,9060,9060,0
20241211,183200,2963817420,9060,9060,9060,9060,0
20241211,183100,2963817420,9060,9060,9060,9060,0
20241211,183000,2963817420,9060,9060,9060,9060,0
20241211,182900,2963817420,9060,9060,9060,9060,0
20241211,182800,2963817420,9060,9060,9060,9060,0
20241211,182700,2963817420,9060,9060,9060,9060,0
20241211,182600,2963817420,9060,9060,9060,9060,0
20241211,182500,2963817420,9060,9060,9060,9060,0
20241211,182400,2963817420,9060,9060,9060,9060,0
20241211,182300,2963817420,9060,9060,9060,9060,0
20241211,182200,2963817420,9060,9060,9060,9060,0
20241211,182100,2963817420,9060,9060,9060,9060,0
20241211,182000,2963817420,9060,9060,9060,9060,0
20241211,181900,2963817420,9060,9060,9060,9060,0
20241211,181800,2963817420,9060,9060,9060,9060,0
20241211,181700,2963817420,9060,9060,9060,9060,6102
20241211,181600,2963817420,9060,9060,9060,9060,0
20241211,181500,2963817420,9060,9060,9060,9060,0
20241211,181400,2963817420,9060,9060,9060,9060,0
20241211,181300,2963817420,9060,9060,9060,9060,0
20241211,181200,2963817420,9060,9060,9060,9060,0
20241211,181100,2963817420,9060,9060,9060,9060,0
20241211,181000,2963817420,9060,9060,9060,9060,0
20241211,180900,2963817420,9060,9060,9060,9060,0
20241211,180800,2963817420,9060,9060,9060,9060,0
20241211,180700,2963817420,9060,9060,9060,9060,0
20241211,180600,2963817420,9060,9060,9060,9060,0
20241211,180500,2963817420,9060,9060,9060,9060,0
20241211,180400,2963817420,9060,9060,9060,9060,0
20241211,180300,2963817420,9060,9060,9060,9060,0
20241211,180200,2963817420,9060,9060,9060,9060,0
20241211,180100,2963817420,9060,9060,9060,9060,0
20241211,180000,2963817420,9060,9060,9060,9060,0
20241211,175900,2963817420,9060,9060,9060,9060,0
20241211,175800,2963817420,9060,9060,9060,9060,0
20241211,175700,2963817420,9060,9060,9060,9060,0
20241211,175600,2963817420,9060,9060,9060,9060,0
20241211,175500,2963817420,9060,9060,9060,9060,0
20241211,175400,2963817420,9060,9060,9060,9060,0
20241211,175300,2963817420,9060,9060,9060,9060,0
20241211,175200,2963817420,9060,9060,9060,9060,0
20241211,175100,2963817420,9060,9060,9060,9060,0
20241211,175000,2963817420,9060,9060,9060,9060,0
20241211,174900,2963817420,9060,9060,9060,9060,0
20241211,174800,2963817420,9060,9060,9060,9060,0
20241211,174700,2963817420,9060,9060,9060,9060,6102
20241211,174600,2963817420,9060,9060,9060,9060,0
20241211,174500,2963817420,9060,9060,9060,9060,0
20241211,174400,2963817420,9060,9060,9060,9060,0
20241211,174300,2963817420,9060,9060,9060,9060,0
20241211,174200,2963817420,9060,9060,9060,9060,0
20241211,174100,2963817420,9060,9060,9060,9060,0
20241211,174000,2963817420,9060,9060,9060,9060,0
20241211,173900,2963817420,9060,9060,9060,9060,0
20241211,173800,2963817420,9060,9060,9060,9060,0
20241211,173700,2963817420,9060,9060,9060,9060,0
20241211,173600,2963817420,9060,9060,9060,9060,0
20241211,173500,2963817420,9060,9060,9060,9060,0
20241211,173400,2963817420,9060,9060,9060,9060,0
20241211,173300,2963817420,9060,9060,9060,9060,0
20241211,173200,2963817420,9060,9060,9060,9060,0
20241211,173100,2963817420,9060,9060,9060,9060,0
20241211,173000,2963817420,9060,9060,9060,9060,0
20241211,172900,2963817420,9060,9060,9060,9060,0
20241211,172800,2963817420,9060,9060,9060,9060,0
20241211,172700,2963817420,9060,9060,9060,9060,0
20241211,172600,2963817420,9060,9060,9060,9060,0
20241211,172500,2963817420,9060,9060,9060,9060,0
20241211,172400,2963817420,9060,9060,9060,9060,0
20241211,172300,2963817420,9060,9060,9060,9060,0
20241211,172200,2963817420,9060,9060,9060,9060,0
20241211,172100,2963817420,9060,9060,9060,9060,0
20241211,172000,2963817420,9060,9060,9060,9060,0
20241211,171900,2963817420,9060,9060,9060,9060,0
20241211,171800,2963817420,9060,9060,9060,9060,0
20241211,171700,2963817420,9060,9060,9060,9060,6102
20241211,171600,2963817420,9060,9060,9060,9060,0
20241211,171500,2963817420,9060,9060,9060,9060,0
20241211,171400,2963817420,9060,9060,9060,9060,0
20241211,171300,2963817420,9060,9060,9060,9060,0
20241211,171200,2963817420,9060,9060,9060,9060,0
20241211,171100,2963817420,9060,9060,9060,9060,0
20241211,171000,2963817420,9060,9060,9060,9060,0
20241211,170900,2963817420,9060,9060,9060,9060,0
20241211,170800,2963817420,9060,9060,9060,9060,0
20241211,170700,2963817420,9060,9060,9060,9060,0
20241211,170600,2963817420,9060,9060,9060,9060,0
20241211,170500,2963817420,9060,9060,9060,9060,0
20241211,170400,2963817420,9060,9060,9060,9060,0
20241211,170300,2963817420,9060,9060,9060,9060,0
20241211,170200,2963817420,9060,9060,9060,9060,0
20241211,170100,2963817420,9060,9060,9060,9060,0
20241211,170000,2963817420,9060,9060,9060,9060,0
20241211,165900,2963817420,9060,9060,9060,9060,0
20241211,165800,2963817420,9060,9060,9060,9060,0
20241211,165700,2963817420,9060,9060,9060,9060,0
20241211,165600,2963817420,9060,9060,9060,9060,0
20241211,165500,2963817420,9060,9060,9060,9060,0
20241211,165400,2963817420,9060,9060,9060,9060,0
20241211,165300,2963817420,9060,9060,9060,9060,0
20241211,165200,2963817420,9060,9060,9060,9060,0
20241211,165100,2963817420,9060,9060,9060,9060,0
20241211,165000,2963817420,9060,9060,9060,9060,0
20241211,164900,2963817420,9060,9060,9060,9060,0
20241211,164800,2963817420,9060,9060,9060,9060,0
20241211,164700,2963817420,9060,9060,9060,9060,6102
20241211,164600,2963817420,9060,9060,9060,9060,0
20241211,164500,2963817420,9060,9060,9060,9060,0
20241211,164400,2963817420,9060,9060,9060,9060,0
20241211,164300,2963817420,9060,9060,9060,9060,0
20241211,164200,2963817420,9060,9060,9060,9060,0
20241211,164100,2963817420,9060,9060,9060,9060,0
20241211,164000,2963817420,9060,9060,9060,9060,0
20241211,163900,2963817420,9060,9060,9060,9060,0
20241211,163800,2963817420,9060,9060,9060,9060,0
20241211,163700,2963817420,9060,9060,9060,9060,0
20241211,163600,2963817420,9060,9060,9060,9060,0
20241211,163500,2963817420,9060,9060,9060,9060,0
20241211,163400,2963817420,9060,9060,9060,9060,0
20241211,163300,2963817420,9060,9060,9060,9060,0
20241211,163200,2963817420,9060,9060,9060,9060,0
20241211,163100,2963817420,9060,9060,9060,9060,0
20241211,163000,2963817420,9060,9060,9060,9060,0
20241211,162900,2963817420,9060,9060,9060,9060,0
20241211,162800,2963817420,9060,9060,9060,9060,0
20241211,162700,2963817420,9060,9060,9060,9060,0
20241211,162600,2963817420,9060,9060,9060,9060,0
20241211,162500,2963817420,9060,9060,9060,9060,0
20241211,162400,2963817420,9060,9060,9060,9060,0
20241211,162300,2963817420,9060,9060,9060,9060,0
20241211,162200,2963817420,9060,9060,9060,9060,0
20241211,162100,2963817420,9060,9060,9060,9060,0
20241211,162000,2963817420,9060,9060,9060,9060,0
20241211,161900,2963817420,9060,9060,9060,9060,0
20241211,161800,2963817420,9060,9060,9060,9060,0
20241211,161700,2963817420,9060,9060,9060,9060,6102
20241211,161600,2963817420,9060,9060,9060,9060,0
20241211,161500,2963817420,9060,9060,9060,9060,0
20241211,161400,2963817420,9060,9060,9060,9060,0
20241211,161300,2963817420,9060,9060,9060,9060,0
20241211,161200,2963817420,9060,9060,9060,9060,0
20241211,161100,2963817420,9060,9060,9060,9060,0
20241211,161000,2963817420,9060,9060,9060,9060,0
20241211,160900,2963817420,9060,9060,9060,9060,0
20241211,160800,2963817420,9060,9060,9060,9060,0
20241211,160700,2963817420,9060,9060,9060,9060,0
20241211,160600,2963817420,9060,9060,9060,9060,0
20241211,160500,2963817420,9060,9060,9060,9060,0
20241211,160400,2963817420,9060,9060,9060,9060,0
20241211,160300,2963817420,9060,9060,9060,9060,0
20241211,160200,2963817420,9060,9060,9060,9060,0
20241211,160100,2963817420,9060,9060,9060,9060,0
20241211,160000,2963817420,9060,9060,9060,9060,0
20241211,155900,2963817420,9060,9060,9060,9060,0
20241211,155800,2963817420,9060,9060,9060,9060,0
20241211,155700,2963817420,9060,9060,9060,9060,0
20241211,155600,2963817420,9060,9060,9060,9060,0
20241211,155500,2963817420,9060,9060,9060,9060,0
20241211,155400,2963817420,9060,9060,9060,9060,0
20241211,155300,2963817420,9060,9060,9060,9060,0
20241211,155200,2963817420,9060,9060,9060,9060,0
20241211,155100,2963817420,9060,9060,9060,9060,0
20241211,155000,2963817420,9060,9060,9060,9060,0
20241211,154900,2963817420,9060,9060,9060,9060,0
20241211,154800,2963817420,9060,9060,9060,9060,0
20241211,154700,2963817420,9060,9060,9060,9060,6102
20241211,154600,2963817420,9060,9060,9060,9060,0
20241211,154500,2963817420,9060,9060,9060,9060,0
20241211,154400,2963817420,9060,9060,9060,9060,0
20241211,154300,2963817420,9060,9060,9060,9060,0
20241211,154200,2963817420,9060,9060,9060,9060,0
20241211,154100,2963817420,9060,9060,9060,9060,0
20241211,154000,2963817420,9060,9060,9060,9060,0
20241211,153900,2963817420,9060,9060,9060,9060,0
20241211,153800,2963817420,9060,9060,9060,9060,0
20241211,153700,2963817420,9060,9060,9060,9060,0
20241211,153600,2963817420,9060,9060,9060,9060,0
20241211,153500,2963817420,9060,9060,9060,9060,0
20241211,153400,2963817420,9060,9060,9060,9060,0
20241211,153300,2963817420,9060,9060,9060,9060,0
20241211,153200,2963817420,9060,9060,9060,9060,0
20241211,153100,2963817420,9060,9060,9060,9060,0
20241211,153000,2963817420,9060,9060,9060,9060,6102
20241211,152900,2908533300,9060,9060,9060,9060,0
20241211,152800,2908533300,9060,9060,9060,9060,0
20241211,152700,2908533300,9060,9060,9060,9060,0
20241211,152600,2908533300,9060,9060,9060,9060,0
20241211,152500,2908533300,9060,9060,9060,9060,0
20241211,152400,2908533300,9060,9060,9060,9060,0
20241211,152300,2908533300,9060,9060,9060,9060,0
20241211,152200,2908533300,9060,9060,9060,9060,0
20241211,152100,2908533300,9060,9060,9060,9060,0
20241211,152000,2908533300,9060,9060,9060,9060,0
20241211,151900,2908533300,9060,9050,9060,9040,1672
20241211,151800,2893401230,9050,9050,9050,9030,1612
20241211,151700,2878828470,9050,9020,9050,9010,25451
20241211,151600,2649157680,9030,9030,9030,9020,500
20241211,151500,2644643600,9030,9030,9030,9020,343
20241211,151400,2641547350,9030,9010,9030,9010,714
20241211,151300,2635109820,9020,9030,9030,9010,1280
20241211,151200,2623566120,9030,9030,9030,9020,419
20241211,151100,2619783320,9030,9030,9030,9020,543
20241211,151000,2614881310,9030,9030,9030,9020,262
20241211,150900,2612516270,9020,9030,9030,9020,373
20241211,150800,2609149530,9020,9030,9030,9020,616
20241211,150700,2603591330,9030,9030,9030,9020,322
20241211,150600,2600685740,9020,9010,9040,9000,2126
20241211,150500,2581489660,9000,9000,9000,9000,78
20241211,150400,2580787660,9010,9010,9020,9010,470
20241211,150300,2576552730,9020,9030,9030,9010,104
20241211,150200,2575614680,9020,9010,9020,9010,1305
20241211,150100,2563855420,9010,9010,9010,9010,45
20241211,150000,2563449970,9010,9030,9040,9000,300
20241211,145900,2560746580,9030,9020,9030,9000,420
20241211,145800,2556959600,9020,9010,9020,9010,79
20241211,145700,2556247540,9010,9020,9020,8990,853
20241211,145600,2548569380,9020,9020,9030,9020,543
20241211,145500,2543671510,9020,9030,9030,9020,53
20241211,145400,2543193430,9030,9030,9030,9030,180
20241211,145300,2541568030,9030,9040,9040,9030,1001
20241211,145200,2532519000,9030,9030,9030,9010,130
20241211,145100,2531345640,9030,9030,9030,9020,1295
20241211,145000,2519659090,9030,9040,9040,9030,417
20241211,144900,2515893050,9030,9040,9040,9030,110
20241211,144800,2514899150,9030,9030,9030,9020,507
20241211,144700,2510321010,9020,9020,9020,9020,112
20241211,144600,2509310770,9030,9010,9030,9010,1587
20241211,144500,2494994990,9030,9030,9030,9020,1211
20241211,144400,2484069660,9030,9020,9030,9010,1243
20241211,144300,2472849440,9020,9020,9020,9020,21
20241211,144200,2472660020,9020,9020,9020,9020,338
20241211,144100,2469611260,9010,9010,9010,9010,50
20241211,144000,2469160760,9010,9010,9010,9010,42
20241211,143900,2468782340,9010,8990,9010,8990,2120
20241211,143800,2449698250,9000,9000,9000,8990,2345
20241211,143700,2428594260,9010,8990,9010,8980,1059
20241211,143600,2419062100,9000,9000,9010,9000,253
20241211,143500,2416784570,9000,9000,9000,9000,0
20241211,143400,2416784570,9000,9000,9000,9000,343
20241211,143300,2413697570,9010,9010,9010,9000,62
20241211,143200,2413139460,9010,9010,9010,9000,250
20241211,143100,2410888470,9010,9000,9010,9000,82
20241211,143000,2410150150,9010,9000,9010,9000,610
20241211,142900,2404659710,9000,8980,9000,8980,21
20241211,142800,2404471110,9000,8980,9000,8980,139
20241211,142700,2403221110,8980,8980,8980,8980,0
20241211,142600,2403221110,8980,8980,8980,8980,0
20241211,142500,2403221110,8980,8980,8980,8980,338
20241211,142400,2400185870,8990,8990,8990,8990,80
20241211,142300,2399466670,8980,8980,8980,8980,0
20241211,142200,2399466670,8980,8990,8990,8980,324
20241211,142100,2396554410,8990,9000,9000,8990,164
20241211,142000,2395079920,8990,8980,8990,8980,582
20241211,141900,2389848240,8980,8990,8990,8980,722
20241211,141800,2383364560,9010,9000,9010,9000,105
20241211,141700,2382419440,8980,9000,9000,8980,1050
20241211,141600,2372970440,9000,8980,9000,8980,252
20241211,141500,2370706630,8980,8980,8980,8980,49
20241211,141400,2370266610,8980,8980,8980,8980,513
20241211,141300,2365659870,8980,8970,8980,8970,530
20241211,141200,2360905550,8980,8970,8980,8970,821
20241211,141100,2353540880,8990,8990,8990,8990,22
20241211,141000,2353343100,8990,8970,8990,8970,236
20241211,140900,2351225320,8970,8980,8980,8970,196
20241211,140800,2349465740,8990,8990,8990,8990,7
20241211,140700,2349402810,8980,8970,8980,8970,130
20241211,140600,2348236310,8970,9000,9000,8970,26757
20241211,140500,2107614740,9000,9010,9010,9000,103
20241211,140400,2106687610,9010,9010,9010,9010,756
20241211,140300,2099876050,9010,9020,9020,9010,3
20241211,140200,2099849010,9010,9020,9020,9010,451
20241211,140100,2095781500,9010,9010,9010,9010,957
20241211,140000,2087158930,9010,9010,9020,9010,418
20241211,135900,2083392690,9020,9020,9020,9020,0
20241211,135800,2083392690,9020,9030,9030,9020,160
20241211,135700,2081948380,9030,9020,9030,9020,2
20241211,135600,2081930330,9020,9010,9020,9010,541
20241211,135500,2077051120,9010,9020,9020,9010,52
20241211,135400,2076582590,9000,9000,9000,9000,0
20241211,135300,2076582590,9000,9010,9010,9000,688
20241211,135200,2070387210,9000,9000,9000,9000,30
20241211,135100,2070117210,9000,9000,9000,9000,0
20241211,135000,2070117210,9000,9000,9010,9000,186
20241211,134900,2068442750,9000,9000,9000,9000,156
20241211,134800,2067038750,9000,9000,9000,9000,1117
20241211,134700,2056985750,9000,9000,9000,8990,685
20241211,134600,2050821340,8990,8990,9000,8990,4
20241211,134500,2050785370,8990,8990,9000,8990,362
20241211,134400,2047528990,8990,9010,9010,8990,1567
20241211,134300,2033428050,9000,9000,9000,9000,60
20241211,134200,2032888050,9000,9000,9000,9000,150
20241211,134100,2031538050,9000,9000,9000,9000,752
20241211,134000,2024770050,9020,9020,9020,9020,80
20241211,133900,2024048450,9020,9010,9020,9010,152
20241211,133800,2022678920,9010,9010,9010,9010,348
20241211,133700,2019543440,9010,9010,9010,9010,164
20241211,133600,2018065800,9010,9010,9010,9010,10
20241211,133500,2017975700,9010,9020,9020,9010,641
20241211,133400,2012194880,9020,9020,9020,9020,87
20241211,133300,2011410140,9030,9020,9030,9020,204
20241211,133200,2009568460,9020,9020,9020,9020,250
20241211,133100,2007313460,9020,9020,9020,9020,50
20241211,133000,2006862460,9020,9030,9030,9020,27
20241211,132900,2006618900,9030,9030,9030,9030,7
20241211,132800,2006555690,9020,9020,9020,9020,394
20241211,132700,2003001810,9010,9010,9010,9010,302
20241211,132600,2000280790,9010,9020,9020,9010,626
20241211,132500,1994634690,9020,9030,9030,9020,139
20241211,132400,1993380900,9030,9030,9030,9030,117
20241211,132300,1992324390,9030,9020,9030,9020,60
20241211,132200,1991783140,9020,9020,9020,9020,0
20241211,132100,1991783140,9020,9020,9020,9020,0
20241211,132000,1991783140,9020,9020,9020,9020,150
20241211,131900,1990430140,9030,9030,9030,9030,6
20241211,131800,1990375960,9030,9020,9030,9020,143
20241211,131700,1989085350,9020,9020,9020,9020,105
20241211,131600,1988138250,9020,9020,9020,9020,4
20241211,131500,1988102170,9020,9020,9020,9020,51
20241211,131400,1987642150,9020,9020,9020,9020,203
20241211,131300,1985811090,9020,9020,9020,9020,0
20241211,131200,1985811090,9020,9030,9030,9020,52
20241211,131100,1985342030,9030,9030,9030,9030,0
20241211,131000,1985342030,9030,9020,9030,9020,74
20241211,130900,1984674310,9020,9030,9030,9020,234
20241211,130800,1982561860,9020,9020,9020,9020,11
20241211,130700,1982462640,9010,9020,9020,9010,95
20241211,130600,1981606240,9010,9010,9010,9010,0
20241211,130500,1981606240,9010,9000,9010,9000,113
20241211,130400,1980588310,9010,9010,9010,9000,132
20241211,130300,1979399500,9010,9000,9010,9000,46
20241211,130200,1978985300,9010,9000,9010,9000,637
20241211,130100,1973248740,9000,9000,9000,9000,50
20241211,130000,1972798740,9010,9010,9010,9010,7
20241211,125900,1972735670,9000,9000,9000,9000,50
20241211,125800,1972285670,9000,9010,9010,9000,502
20241211,125700,1967767650,9010,9010,9010,9010,1553
20241211,125600,1953775120,9010,9020,9020,9010,1886
20241211,125500,1936774940,9020,9020,9020,9020,0
20241211,125400,1936774940,9020,9020,9020,9020,9
20241211,125300,1936693760,9020,9020,9020,9020,113
20241211,125200,1935674500,9020,9020,9020,9020,97
20241211,125100,1934799560,9020,9020,9020,9020,50
20241211,125000,1934348560,9030,9030,9030,9030,4
20241211,124900,1934312440,9030,9020,9030,9020,246
20241211,124800,1932093500,9030,9030,9030,9030,214
20241211,124700,1930161080,9040,9040,9040,9040,235
20241211,124600,1928036680,9040,9040,9040,9040,227
20241211,124500,1925984600,9030,9030,9030,9020,230
20241211,124400,1923907710,9020,9020,9020,9020,1108
20241211,124300,1913913550,9020,9020,9020,9020,378
20241211,124200,1910503990,9020,9020,9020,9020,1
20241211,124100,1910494970,9020,9020,9020,9020,210
20241211,124000,1908600770,9020,9030,9030,9010,1321
20241211,123900,1896690240,9020,9020,9020,9020,200
20241211,123800,1894886240,9030,9020,9030,9020,136
20241211,123700,1893659470,9020,9020,9020,9020,50
20241211,123600,1893208470,9030,9030,9030,9020,117
20241211,123500,1892152770,9030,9020,9030,9020,87
20241211,123400,1891367180,9020,9030,9030,9020,711
20241211,123300,1884948360,9030,9030,9030,9030,100
20241211,123200,1884045360,9040,9040,9040,9040,280
20241211,123100,1881514160,9040,9040,9040,9040,204
20241211,123000,1879670000,9030,9040,9040,9030,101
20241211,122900,1878757960,9030,9050,9050,9030,296
20241211,122800,1876080490,9060,9050,9060,9050,116
20241211,122700,1875029690,9060,9050,9060,9050,88
20241211,122600,1874233280,9050,9060,9060,9050,141
20241211,122500,1872957200,9060,9050,9060,9050,17
20241211,122400,1872803280,9050,9050,9050,9050,54
20241211,122300,1872314580,9050,9050,9050,9050,64
20241211,122200,1871735380,9040,9040,9040,9040,16
20241211,122100,1871590740,9040,9050,9050,9040,269
20241211,122000,1869158490,9050,9060,9060,9050,12
20241211,121900,1869049780,9050,9040,9050,9030,158
20241211,121800,1867622120,9040,9040,9040,9030,130
20241211,121700,1866447420,9040,9040,9040,9040,1
20241211,121600,1866438380,9030,9030,9030,9030,626
20241211,121500,1860785600,9020,9010,9020,9010,176
20241211,121400,1859198840,9020,9020,9020,9020,500
20241211,121300,1854688840,9020,9020,9020,9020,23
20241211,121200,1854481380,9020,9020,9020,9020,98
20241211,121100,1853597420,9020,9020,9020,9010,1399
20241211,121000,1840978490,9020,9030,9030,9020,3645
20241211,120900,1808065200,9040,9040,9040,9040,0
20241211,120800,1808065200,9040,9030,9040,9030,6
20241211,120700,1808010980,9030,9040,9040,9030,91
20241211,120600,1807189010,9040,9040,9040,9040,26
20241211,120500,1806953970,9040,9040,9050,9040,61
20241211,120400,1806402520,9040,9040,9050,9040,67
20241211,120300,1805796820,9060,9050,9060,9030,1885
20241211,120200,1788755580,9050,9050,9060,9050,361
20241211,120100,1785487110,9050,9050,9050,9050,0
20241211,120000,1785487110,9050,9050,9050,9050,0
20241211,115900,1785487110,9050,9050,9050,9050,50
20241211,115800,1785034610,9050,9050,9050,9050,1
20241211,115700,1785025560,9050,9050,9050,9050,66
20241211,115600,1784428260,9050,9050,9050,9050,340
20241211,115500,1781351260,9050,9050,9050,9050,551
20241211,115400,1776364710,9050,9050,9050,9050,150
20241211,115300,1775007210,9050,9050,9050,9050,57
20241211,115200,1774491360,9050,9050,9050,9050,196
20241211,115100,1772717560,9050,9050,9050,9050,8
20241211,115000,1772645160,9050,9050,9050,9050,53
20241211,114900,1772165510,9050,9050,9060,9050,703
20241211,114800,1765803260,9060,9060,9060,9040,193
20241211,114700,1764057410,9060,9060,9060,9060,89
20241211,114600,1763251070,9060,9060,9060,9060,52
20241211,114500,1762779950,9060,9060,9060,9060,17
20241211,114400,1762625930,9060,9060,9060,9060,0
20241211,114300,1762625930,9060,9060,9060,9060,102
20241211,114200,1761701810,9050,9050,9050,9050,0
20241211,114100,1761701810,9050,9050,9050,9050,0
20241211,114000,1761701810,9050,9060,9060,9050,210
20241211,113900,1759799710,9060,9060,9060,9060,9
20241211,113800,1759718170,9050,9050,9050,9050,416
20241211,113700,1755953370,9050,9070,9070,9050,17
20241211,113600,1755799380,9050,9050,9050,9040,461
20241211,113500,1751627450,9040,9040,9040,9040,756
20241211,113400,1744793210,9050,9060,9060,9050,492
20241211,113300,1740337600,9060,9070,9070,9060,151
20241211,113200,1738968640,9070,9060,9070,9060,51
20241211,113100,1738506570,9070,9070,9070,9070,187
20241211,113000,1736810480,9070,9060,9070,9060,169
20241211,112900,1735279330,9060,9060,9070,9060,377
20241211,112800,1731863610,9060,9060,9070,9060,104
20241211,112700,1730920730,9060,9070,9070,9060,161
20241211,112600,1729460970,9070,9070,9070,9070,19
20241211,112500,1729288640,9080,9080,9080,9070,289
20241211,112400,1726664950,9080,9080,9080,9060,214
20241211,112300,1724722830,9080,9080,9080,9080,323
20241211,112200,1721789990,9070,9040,9070,9040,1578
20241211,112100,1707492560,9040,9050,9050,9040,305
20241211,112000,1704734810,9050,9030,9050,9030,288
20241211,111900,1702130870,9030,9030,9030,9030,100
20241211,111800,1701227870,9030,9030,9030,9030,323
20241211,111700,1698311180,9030,9020,9030,9020,302
20241211,111600,1695584410,9020,9040,9040,9020,54
20241211,111500,1695097270,9040,9040,9040,9040,0
20241211,111400,1695097270,9040,9030,9040,9030,661
20241211,111300,1689123040,9020,9010,9020,9010,642
20241211,111200,1683332690,9010,9010,9010,9010,300
20241211,111100,1680629690,9010,9010,9010,9010,1290
20241211,111000,1669006790,9000,9030,9030,9000,2979
20241211,110900,1642160070,9030,9030,9030,9030,472
20241211,110800,1637897910,9030,9040,9040,9030,2406
20241211,110700,1616166480,9040,9040,9040,9040,346
20241211,110600,1613038640,9040,9040,9040,9040,770
20241211,110500,1606077840,9040,9060,9060,9040,1800
20241211,110400,1589789750,9060,9070,9070,9060,90
20241211,110300,1588974250,9070,9070,9070,9070,235
20241211,110200,1586842800,9090,9080,9090,9080,99
20241211,110100,1585943680,9080,9080,9080,9080,86
20241211,110000,1585162800,9080,9100,9100,9080,1599
20241211,105900,1570628100,9090,9080,9090,9080,541
20241211,105800,1565715790,9080,9080,9080,9080,110
20241211,105700,1564716990,9070,9080,9080,9060,5306
20241211,105600,1516590190,9080,9090,9090,9080,346
20241211,105500,1513445760,9100,9090,9100,9090,100
20241211,105400,1512535770,9100,9090,9100,9090,2854
20241211,105300,1486574150,9090,9090,9090,9090,158
20241211,105200,1485137930,9090,9090,9090,9070,392
20241211,105100,1481579040,9090,9070,9090,9070,205
20241211,105000,1479717660,9080,9080,9080,9080,170
20241211,104900,1478174060,9070,9070,9090,9070,230
20241211,104800,1476086760,9070,9090,9100,9070,740
20241211,104700,1469367390,9090,9090,9100,9080,650
20241211,104600,1463458700,9090,9090,9090,9080,730
20241211,104500,1456823510,9090,9090,9090,9080,606
20241211,104400,1451319980,9090,9080,9090,9080,149
20241211,104300,1449966070,9090,9080,9090,9080,103
20241211,104200,1449030800,9090,9090,9090,9090,74
20241211,104100,1448358140,9090,9080,9090,9080,108
20241211,104000,1447376920,9090,9090,9090,9090,0
20241211,103900,1447376920,9090,9080,9090,9080,468
20241211,103800,1443123820,9080,9090,9090,9080,63
20241211,103700,1442551670,9080,9090,9090,9080,352
20241211,103600,1439355350,9090,9090,9100,9090,1134
20241211,103500,1429046790,9100,9100,9100,9090,280
20241211,103400,1426499900,9100,9090,9100,9090,922
20241211,103300,1418109940,9100,9090,9100,9090,683
20241211,103200,1411900640,9090,9090,9090,9080,147
20241211,103100,1410564620,9090,9070,9090,9070,105
20241211,103000,1409612200,9070,9060,9070,9060,54
20241211,102900,1409122940,9060,9050,9110,9050,185
20241211,102800,1407445040,9050,9050,9060,9050,636
20241211,102700,1401687190,9050,9050,9050,9050,893
20241211,102600,1393605540,9050,9060,9060,9050,1938
20241211,102500,1376047270,9060,9070,9080,9060,1028
20241211,102400,1366722710,9070,9090,9090,9070,1606
20241211,102300,1352137490,9090,9090,9090,9090,12
20241211,102200,1352028410,9090,9110,9110,9090,2151
20241211,102100,1332466370,9110,9110,9110,9110,55
20241211,102000,1331965320,9110,9100,9110,9100,96
20241211,101900,1331090810,9100,9100,9110,9100,147
20241211,101800,1329752200,9100,9100,9120,9100,3257
20241211,101700,1300089600,9090,9070,9090,9070,1294
20241211,101600,1288328160,9090,9070,9090,9070,140
20241211,101500,1287055990,9070,9080,9090,9060,1655
20241211,101400,1272057390,9070,9060,9090,9060,195
20241211,101300,1270287640,9080,9050,9080,9050,415
20241211,101200,1266521680,9050,9050,9050,9040,648
20241211,101100,1260662330,9040,9060,9060,9040,1155
20241211,101000,1250204860,9060,9060,9060,9060,1015
20241211,100900,1241008960,9070,9070,9070,9050,2513
20241211,100800,1218234620,9070,9090,9100,9070,2481
20241211,100700,1195704580,9090,9100,9100,9090,482
20241211,100600,1191318600,9090,9100,9100,9090,222
20241211,100500,1189299920,9100,9090,9100,9090,517
20241211,100400,1184599690,9090,9090,9090,9090,83
20241211,100300,1183845220,9090,9090,9100,9080,1252
20241211,100200,1172465730,9100,9100,9100,9100,749
20241211,100100,1165649830,9100,9100,9110,9100,1659
20241211,100000,1150550360,9100,9100,9110,9100,1159
20241211,095900,1139992420,9110,9100,9110,9100,1815
20241211,095800,1123473140,9100,9090,9100,9080,315
20241211,095700,1120608850,9110,9070,9110,9070,7331
20241211,095600,1053948370,9080,9060,9080,9060,4785
20241211,095500,1010535540,9060,9060,9060,9060,311
20241211,095400,1007717880,9050,9070,9070,9050,504
20241211,095300,1003151740,9070,9060,9070,9060,102
20241211,095200,1002227600,9070,9080,9080,9070,970
20241211,095100,993424700,9070,9060,9070,9060,1480
20241211,095000,980002000,9060,9040,9070,9040,1497
20241211,094900,966439700,9060,9040,9060,9040,1703
20241211,094800,951032290,9050,9050,9050,9040,2006
20241211,094700,932897550,9050,9050,9060,9050,767
20241211,094600,925956160,9050,9050,9050,9050,236
20241211,094500,923820360,9050,9040,9060,9040,426
20241211,094400,919965610,9040,9030,9060,9030,362
20241211,094300,916695550,9030,9060,9060,9030,1575
20241211,094200,902449150,9060,9060,9070,9060,1565
20241211,094100,888261960,9050,9050,9050,9030,1699
20241211,094000,872886030,9050,9020,9050,9020,681
20241211,093900,866742410,9050,9030,9060,9010,1330
20241211,093800,854716620,9030,9030,9040,9030,898
20241211,093700,846606580,9040,9040,9040,9010,494
20241211,093600,842151010,9040,9030,9040,9020,469
20241211,093500,837919650,9030,9020,9030,9000,2942
20241211,093400,811396240,9020,9050,9060,9020,5316
20241211,093300,763363190,9040,9050,9060,9040,276
20241211,093200,760864770,9040,9070,9070,9040,837
20241211,093100,753286110,9060,9040,9060,9040,962
20241211,093000,744576440,9050,9050,9060,9030,1688
20241211,092900,729304660,9060,9030,9060,9030,890
20241211,092800,721262910,9030,9030,9030,9020,1039
20241211,092700,711881290,9030,9030,9060,9020,1545
20241211,092600,697926000,9040,9020,9050,9010,1097
20241211,092500,688031230,9020,9040,9040,9020,4387
20241211,092400,648424700,9050,9050,9050,9040,358
20241211,092300,645184840,9040,9010,9040,9010,2412
20241211,092200,623402370,9010,9020,9040,9010,1333
20241211,092100,611378220,9030,9050,9050,9030,1420
20241211,092000,598537900,9060,9080,9080,9050,2788
20241211,091900,573255610,9080,9040,9090,9040,6532
20241211,091800,514003750,9050,9060,9060,9040,1589
20241211,091700,499612600,9060,9030,9060,9020,6681
20241211,091600,439228920,9030,9030,9050,9030,5258
20241211,091500,391695960,9020,9000,9030,9000,2252
20241211,091400,371379620,9000,8900,9010,8900,5398
20241211,091300,322977260,8900,8900,8910,8900,211
20241211,091200,321099320,8900,8900,8920,8870,910
20241211,091100,313002370,8900,8930,8950,8860,3037
20241211,091000,285934500,8930,8920,8970,8910,4642
20241211,090900,244448780,8910,8830,8910,8830,5727
20241211,090800,193686340,8830,8800,8840,8780,1541
20241211,090700,180094300,8800,8770,8800,8770,1030
20241211,090600,171035820,8770,8770,8790,8760,3244
20241211,090500,142585510,8770,8780,8780,8750,729
20241211,090400,136198340,8780,8800,8800,8760,1561
20241211,090300,122481120,8800,8800,8820,8790,2897
20241211,090200,96977420,8790,8770,8810,8750,1628
20241211,090100,82669500,8800,8710,8800,8710,999
20241211,090000,73926440,8710,8690,8740,8690,8342