stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183400,9737030925,2405,2405,2405,2405,84208
20241211,183300,9737030925,2405,2405,2405,2405,0
20241211,183200,9737030925,2405,2405,2405,2405,0
20241211,183100,9737030925,2405,2405,2405,2405,0
20241211,183000,9737030925,2405,2405,2405,2405,0
20241211,182900,9737030925,2405,2405,2405,2405,0
20241211,182800,9737030925,2405,2405,2405,2405,0
20241211,182700,9737030925,2405,2405,2405,2405,0
20241211,182600,9737030925,2405,2405,2405,2405,0
20241211,182500,9737030925,2405,2405,2405,2405,0
20241211,182400,9737030925,2405,2405,2405,2405,0
20241211,182300,9737030925,2405,2405,2405,2405,0
20241211,182200,9737030925,2405,2405,2405,2405,0
20241211,182100,9737030925,2405,2405,2405,2405,0
20241211,182000,9737030925,2405,2405,2405,2405,0
20241211,181900,9737030925,2405,2405,2405,2405,0
20241211,181800,9737030925,2405,2405,2405,2405,0
20241211,181700,9737030925,2405,2405,2405,2405,0
20241211,181600,9737030925,2405,2405,2405,2405,0
20241211,181500,9737030925,2405,2405,2405,2405,0
20241211,181400,9737030925,2405,2405,2405,2405,0
20241211,181300,9737030925,2405,2405,2405,2405,0
20241211,181200,9737030925,2405,2405,2405,2405,0
20241211,181100,9737030925,2405,2405,2405,2405,0
20241211,181000,9737030925,2405,2405,2405,2405,0
20241211,180900,9737030925,2405,2405,2405,2405,0
20241211,180800,9737030925,2405,2405,2405,2405,0
20241211,180700,9737030925,2405,2405,2405,2405,0
20241211,180600,9737030925,2405,2405,2405,2405,0
20241211,180500,9737030925,2405,2405,2405,2405,0
20241211,180400,9737030925,2405,2405,2405,2405,84208
20241211,180300,9737030925,2405,2405,2405,2405,0
20241211,180200,9737030925,2405,2405,2405,2405,0
20241211,180100,9737030925,2405,2405,2405,2405,0
20241211,180000,9737030925,2405,2405,2405,2405,0
20241211,175900,9737030925,2405,2405,2405,2405,0
20241211,175800,9737030925,2405,2405,2405,2405,0
20241211,175700,9737030925,2405,2405,2405,2405,0
20241211,175600,9737030925,2405,2405,2405,2405,0
20241211,175500,9737030925,2405,2405,2405,2405,0
20241211,175400,9737030925,2405,2405,2405,2405,0
20241211,175300,9737030925,2405,2405,2405,2405,0
20241211,175200,9737030925,2405,2405,2405,2405,0
20241211,175100,9737030925,2405,2405,2405,2405,0
20241211,175000,9737030925,2405,2405,2405,2405,0
20241211,174900,9737030925,2405,2405,2405,2405,0
20241211,174800,9737030925,2405,2405,2405,2405,0
20241211,174700,9737030925,2405,2405,2405,2405,0
20241211,174600,9737030925,2405,2405,2405,2405,0
20241211,174500,9737030925,2405,2405,2405,2405,0
20241211,174400,9737030925,2405,2405,2405,2405,0
20241211,174300,9737030925,2405,2405,2405,2405,0
20241211,174200,9737030925,2405,2405,2405,2405,0
20241211,174100,9737030925,2405,2405,2405,2405,0
20241211,174000,9737030925,2405,2405,2405,2405,0
20241211,173900,9737030925,2405,2405,2405,2405,0
20241211,173800,9737030925,2405,2405,2405,2405,0
20241211,173700,9737030925,2405,2405,2405,2405,0
20241211,173600,9737030925,2405,2405,2405,2405,0
20241211,173500,9737030925,2405,2405,2405,2405,0
20241211,173400,9737030925,2405,2405,2405,2405,84208
20241211,173300,9737030925,2405,2405,2405,2405,0
20241211,173200,9737030925,2405,2405,2405,2405,0
20241211,173100,9737030925,2405,2405,2405,2405,0
20241211,173000,9737030925,2405,2405,2405,2405,0
20241211,172900,9737030925,2405,2405,2405,2405,0
20241211,172800,9737030925,2405,2405,2405,2405,0
20241211,172700,9737030925,2405,2405,2405,2405,0
20241211,172600,9737030925,2405,2405,2405,2405,0
20241211,172500,9737030925,2405,2405,2405,2405,0
20241211,172400,9737030925,2405,2405,2405,2405,0
20241211,172300,9737030925,2405,2405,2405,2405,0
20241211,172200,9737030925,2405,2405,2405,2405,0
20241211,172100,9737030925,2405,2405,2405,2405,0
20241211,172000,9737030925,2405,2405,2405,2405,0
20241211,171900,9737030925,2405,2405,2405,2405,0
20241211,171800,9737030925,2405,2405,2405,2405,0
20241211,171700,9737030925,2405,2405,2405,2405,0
20241211,171600,9737030925,2405,2405,2405,2405,0
20241211,171500,9737030925,2405,2405,2405,2405,0
20241211,171400,9737030925,2405,2405,2405,2405,0
20241211,171300,9737030925,2405,2405,2405,2405,0
20241211,171200,9737030925,2405,2405,2405,2405,0
20241211,171100,9737030925,2405,2405,2405,2405,0
20241211,171000,9737030925,2405,2405,2405,2405,0
20241211,170900,9737030925,2405,2405,2405,2405,0
20241211,170800,9737030925,2405,2405,2405,2405,0
20241211,170700,9737030925,2405,2405,2405,2405,0
20241211,170600,9737030925,2405,2405,2405,2405,0
20241211,170500,9737030925,2405,2405,2405,2405,0
20241211,170400,9737030925,2405,2405,2405,2405,84208
20241211,170300,9737030925,2405,2405,2405,2405,0
20241211,170200,9737030925,2405,2405,2405,2405,0
20241211,170100,9737030925,2405,2405,2405,2405,0
20241211,170000,9737030925,2405,2405,2405,2405,0
20241211,165900,9737030925,2405,2405,2405,2405,0
20241211,165800,9737030925,2405,2405,2405,2405,0
20241211,165700,9737030925,2405,2405,2405,2405,0
20241211,165600,9737030925,2405,2405,2405,2405,0
20241211,165500,9737030925,2405,2405,2405,2405,0
20241211,165400,9737030925,2405,2405,2405,2405,0
20241211,165300,9737030925,2405,2405,2405,2405,0
20241211,165200,9737030925,2405,2405,2405,2405,0
20241211,165100,9737030925,2405,2405,2405,2405,0
20241211,165000,9737030925,2405,2405,2405,2405,0
20241211,164900,9737030925,2405,2405,2405,2405,0
20241211,164800,9737030925,2405,2405,2405,2405,0
20241211,164700,9737030925,2405,2405,2405,2405,0
20241211,164600,9737030925,2405,2405,2405,2405,0
20241211,164500,9737030925,2405,2405,2405,2405,0
20241211,164400,9737030925,2405,2405,2405,2405,0
20241211,164300,9737030925,2405,2405,2405,2405,0
20241211,164200,9737030925,2405,2405,2405,2405,0
20241211,164100,9737030925,2405,2405,2405,2405,0
20241211,164000,9737030925,2405,2405,2405,2405,0
20241211,163900,9737030925,2405,2405,2405,2405,0
20241211,163800,9737030925,2405,2405,2405,2405,0
20241211,163700,9737030925,2405,2405,2405,2405,0
20241211,163600,9737030925,2405,2405,2405,2405,0
20241211,163500,9737030925,2405,2405,2405,2405,0
20241211,163400,9737030925,2405,2405,2405,2405,84208
20241211,163300,9737030925,2405,2405,2405,2405,0
20241211,163200,9737030925,2405,2405,2405,2405,0
20241211,163100,9737030925,2405,2405,2405,2405,0
20241211,163000,9737030925,2405,2405,2405,2405,0
20241211,162900,9737030925,2405,2405,2405,2405,0
20241211,162800,9737030925,2405,2405,2405,2405,0
20241211,162700,9737030925,2405,2405,2405,2405,0
20241211,162600,9737030925,2405,2405,2405,2405,0
20241211,162500,9737030925,2405,2405,2405,2405,0
20241211,162400,9737030925,2405,2405,2405,2405,0
20241211,162300,9737030925,2405,2405,2405,2405,0
20241211,162200,9737030925,2405,2405,2405,2405,0
20241211,162100,9737030925,2405,2405,2405,2405,0
20241211,162000,9737030925,2405,2405,2405,2405,0
20241211,161900,9737030925,2405,2405,2405,2405,0
20241211,161800,9737030925,2405,2405,2405,2405,0
20241211,161700,9737030925,2405,2405,2405,2405,0
20241211,161600,9737030925,2405,2405,2405,2405,0
20241211,161500,9737030925,2405,2405,2405,2405,0
20241211,161400,9737030925,2405,2405,2405,2405,0
20241211,161300,9737030925,2405,2405,2405,2405,0
20241211,161200,9737030925,2405,2405,2405,2405,0
20241211,161100,9737030925,2405,2405,2405,2405,0
20241211,161000,9737030925,2405,2405,2405,2405,0
20241211,160900,9737030925,2405,2405,2405,2405,0
20241211,160800,9737030925,2405,2405,2405,2405,0
20241211,160700,9737030925,2405,2405,2405,2405,0
20241211,160600,9737030925,2405,2405,2405,2405,0
20241211,160500,9737030925,2405,2405,2405,2405,0
20241211,160400,9737030925,2405,2405,2405,2405,84208
20241211,160300,9737030925,2405,2405,2405,2405,0
20241211,160200,9737030925,2405,2405,2405,2405,0
20241211,160100,9737030925,2405,2405,2405,2405,0
20241211,160000,9737030925,2405,2405,2405,2405,0
20241211,155900,9737030925,2405,2405,2405,2405,0
20241211,155800,9737030925,2405,2405,2405,2405,0
20241211,155700,9737030925,2405,2405,2405,2405,0
20241211,155600,9737030925,2405,2405,2405,2405,0
20241211,155500,9737030925,2405,2405,2405,2405,0
20241211,155400,9737030925,2405,2405,2405,2405,0
20241211,155300,9737030925,2405,2405,2405,2405,0
20241211,155200,9737030925,2405,2405,2405,2405,0
20241211,155100,9737030925,2405,2405,2405,2405,0
20241211,155000,9737030925,2405,2405,2405,2405,0
20241211,154900,9737030925,2405,2405,2405,2405,0
20241211,154800,9737030925,2405,2405,2405,2405,0
20241211,154700,9737030925,2405,2405,2405,2405,0
20241211,154600,9737030925,2405,2405,2405,2405,0
20241211,154500,9737030925,2405,2405,2405,2405,0
20241211,154400,9737030925,2405,2405,2405,2405,0
20241211,154300,9737030925,2405,2405,2405,2405,0
20241211,154200,9737030925,2405,2405,2405,2405,0
20241211,154100,9737030925,2405,2405,2405,2405,0
20241211,154000,9737030925,2405,2405,2405,2405,0
20241211,153900,9737030925,2405,2405,2405,2405,0
20241211,153800,9737030925,2405,2405,2405,2405,0
20241211,153700,9737030925,2405,2405,2405,2405,0
20241211,153600,9737030925,2405,2405,2405,2405,0
20241211,153500,9737030925,2405,2405,2405,2405,0
20241211,153400,9737030925,2405,2405,2405,2405,84208
20241211,153300,9737030925,2405,2405,2405,2405,0
20241211,153200,9737030925,2405,2405,2405,2405,0
20241211,153100,9737030925,2405,2405,2405,2405,0
20241211,153000,9737030925,2405,2405,2405,2405,84208
20241211,152900,9534510685,2395,2395,2395,2395,0
20241211,152800,9534510685,2395,2395,2395,2395,0
20241211,152700,9534510685,2395,2395,2395,2395,0
20241211,152600,9534510685,2395,2395,2395,2395,0
20241211,152500,9534510685,2395,2395,2395,2395,0
20241211,152400,9534510685,2395,2395,2395,2395,0
20241211,152300,9534510685,2395,2395,2395,2395,0
20241211,152200,9534510685,2395,2395,2395,2395,0
20241211,152100,9534510685,2395,2395,2395,2395,0
20241211,152000,9534510685,2395,2395,2395,2395,0
20241211,151900,9534510685,2395,2385,2395,2380,17864
20241211,151800,9491855395,2385,2385,2390,2385,14636
20241211,151700,9456944115,2390,2380,2390,2380,17317
20241211,151600,9415690145,2380,2390,2390,2380,29685
20241211,151500,9344818555,2390,2395,2395,2390,15955
20241211,151400,9306625320,2395,2385,2395,2385,26798
20241211,151300,9242535020,2385,2390,2390,2380,20923
20241211,151200,9192629350,2385,2390,2390,2380,12074
20241211,151100,9163810065,2385,2380,2385,2375,5216
20241211,151000,9151372425,2380,2385,2385,2380,20400
20241211,150900,9102801920,2385,2370,2385,2370,16078
20241211,150800,9064499060,2380,2380,2385,2375,36498
20241211,150700,8977722730,2385,2365,2390,2365,26419
20241211,150600,8914895925,2365,2370,2370,2365,2398
20241211,150500,8909224400,2370,2370,2370,2370,3832
20241211,150400,8900142560,2365,2365,2370,2365,17101
20241211,150300,8859665760,2365,2360,2370,2360,12645
20241211,150200,8829772210,2360,2360,2360,2355,4123
20241211,150100,8820041935,2360,2360,2365,2360,5392
20241211,150000,8807314265,2365,2360,2365,2355,9725
20241211,145900,8784347035,2360,2360,2360,2355,1891
20241211,145800,8779884390,2360,2355,2360,2355,10141
20241211,145700,8755965390,2355,2355,2365,2345,24082
20241211,145600,8699241035,2360,2355,2360,2355,6589
20241211,145500,8683712135,2355,2355,2360,2350,9326
20241211,145400,8661745150,2350,2345,2355,2345,28824
20241211,145300,8593988520,2345,2345,2345,2340,2076
20241211,145200,8589120305,2345,2340,2345,2340,8569
20241211,145100,8569026010,2340,2345,2350,2340,8876
20241211,145000,8548244245,2345,2345,2350,2345,5358
20241211,144900,8535663060,2345,2345,2345,2340,3780
20241211,144800,8526801465,2345,2345,2345,2340,17751
20241211,144700,8485175375,2345,2340,2345,2335,11466
20241211,144600,8458313660,2345,2335,2345,2335,14564
20241211,144500,8424246590,2330,2330,2340,2330,4705
20241211,144400,8413281130,2330,2335,2335,2330,8454
20241211,144300,8393554610,2335,2335,2335,2335,1503
20241211,144200,8390045105,2325,2330,2335,2325,5036
20241211,144100,8378316215,2325,2325,2325,2325,1700
20241211,144000,8374363715,2330,2325,2330,2325,1948
20241211,143900,8369831375,2330,2330,2330,2330,1000
20241211,143800,8367501375,2325,2330,2335,2325,2547
20241211,143700,8361564710,2335,2330,2335,2330,1236
20241211,143600,8358680565,2330,2325,2330,2325,4828
20241211,143500,8347448120,2320,2320,2320,2320,52
20241211,143400,8347327480,2320,2320,2320,2320,1906
20241211,143300,8342905560,2320,2320,2320,2320,0
20241211,143200,8342905560,2320,2315,2320,2310,18590
20241211,143100,8299892480,2315,2320,2320,2315,10712
20241211,143000,8275093985,2320,2325,2325,2320,695
20241211,142900,8273478310,2325,2320,2325,2320,782
20241211,142800,8271664060,2325,2325,2325,2325,1
20241211,142700,8271661735,2315,2320,2320,2315,2002
20241211,142600,8267017105,2320,2320,2320,2320,995
20241211,142500,8264708705,2320,2325,2325,2320,1309
20241211,142400,8261671820,2325,2320,2325,2320,2422
20241211,142300,8256052770,2320,2320,2320,2320,9755
20241211,142200,8233421170,2320,2335,2335,2320,7187
20241211,142100,8216732635,2330,2325,2330,2320,13803
20241211,142000,8184640125,2325,2330,2330,2320,17564
20241211,141900,8143780900,2330,2330,2330,2330,625
20241211,141800,8142324650,2330,2330,2335,2325,3634
20241211,141700,8133860240,2330,2335,2335,2330,1125
20241211,141600,8131238770,2330,2340,2340,2330,3533
20241211,141500,8123003625,2335,2330,2335,2330,660
20241211,141400,8121462535,2330,2340,2340,2330,3010
20241211,141300,8114434960,2335,2335,2340,2335,657
20241211,141200,8112897605,2340,2335,2340,2335,2139
20241211,141100,8107897345,2335,2335,2340,2325,13541
20241211,141000,8076274070,2335,2325,2335,2325,5958
20241211,140900,8062392215,2330,2330,2330,2330,0
20241211,140800,8062392215,2330,2330,2330,2330,4
20241211,140700,8062382895,2310,2325,2325,2310,23113
20241211,140600,8008863930,2325,2325,2325,2325,0
20241211,140500,8008863930,2325,2330,2330,2325,2577
20241211,140400,8002872395,2325,2330,2330,2325,4172
20241211,140300,7993166635,2325,2330,2330,2325,1200
20241211,140200,7990371135,2330,2325,2330,2325,484
20241211,140100,7989245825,2325,2330,2330,2325,1330
20241211,140000,7986150925,2330,2330,2330,2325,484
20241211,135900,7985024705,2325,2325,2330,2320,762
20241211,135800,7983253055,2325,2325,2325,2320,226
20241211,135700,7982727610,2320,2325,2325,2320,541
20241211,135600,7981471490,2330,2325,2330,2320,11302
20241211,135500,7955190065,2325,2325,2325,2325,4586
20241211,135400,7944527615,2325,2325,2325,2325,10
20241211,135300,7944504365,2330,2330,2330,2325,4749
20241211,135200,7933450670,2325,2330,2330,2325,210
20241211,135100,7932961395,2330,2330,2330,2330,2171
20241211,135000,7927902965,2330,2335,2335,2330,1633
20241211,134900,7924090935,2335,2330,2335,2330,674
20241211,134800,7922520500,2330,2330,2330,2330,50
20241211,134700,7922404000,2335,2335,2335,2325,3
20241211,134600,7922397005,2330,2325,2330,2325,6943
20241211,134500,7906224520,2325,2330,2330,2325,6784
20241211,134400,7890451695,2330,2330,2335,2330,2752
20241211,134300,7884039530,2330,2330,2330,2325,1147
20241211,134200,7881367270,2330,2330,2330,2330,1720
20241211,134100,7877359670,2330,2335,2335,2330,13931
20241211,134000,7844873365,2330,2330,2330,2330,10039
20241211,133900,7821482495,2330,2330,2330,2330,1001
20241211,133800,7819150165,2330,2325,2330,2325,1394
20241211,133700,7815909110,2320,2325,2325,2320,3260
20241211,133600,7808345650,2325,2320,2325,2320,2385
20241211,133500,7802810915,2330,2325,2330,2325,3
20241211,133400,7802803930,2330,2320,2330,2320,3721
20241211,133300,7794153095,2325,2320,2325,2320,752
20241211,133200,7792408320,2320,2320,2320,2320,59
20241211,133100,7792271440,2325,2320,2325,2320,168
20241211,133000,7791881585,2325,2325,2325,2325,15
20241211,132900,7791846710,2325,2320,2325,2320,6258
20241211,132800,7777297665,2320,2320,2320,2320,842
20241211,132700,7775344225,2320,2325,2325,2320,626
20241211,132600,7773891900,2325,2320,2325,2320,5406
20241211,132500,7761349960,2320,2325,2325,2320,43
20241211,132400,7761250195,2325,2325,2330,2325,4515
20241211,132300,7750745285,2330,2325,2330,2325,5497
20241211,132200,7737964540,2325,2320,2330,2320,12033
20241211,132100,7709971480,2325,2325,2325,2320,561
20241211,132000,7708667460,2325,2320,2325,2320,446
20241211,131900,7707631510,2320,2320,2325,2320,1019
20241211,131800,7705267415,2320,2325,2325,2320,1228
20241211,131700,7702417385,2325,2320,2325,2320,3112
20241211,131600,7695197535,2315,2320,2320,2315,14
20241211,131500,7695165105,2320,2315,2320,2315,1180
20241211,131400,7692428005,2315,2320,2320,2315,3469
20241211,131300,7684396965,2315,2315,2315,2315,13
20241211,131200,7684366870,2315,2315,2315,2310,1747
20241211,131100,7680323640,2315,2310,2315,2310,3158
20241211,131000,7673014410,2310,2310,2315,2310,1415
20241211,130900,7669739280,2310,2315,2315,2310,496
20241211,130800,7668593515,2315,2315,2315,2310,5291
20241211,130700,7656365375,2315,2315,2315,2315,4320
20241211,130600,7646364575,2315,2320,2320,2315,3305
20241211,130500,7638712000,2315,2320,2320,2315,4646
20241211,130400,7627949560,2320,2320,2325,2320,23064
20241211,130300,7574439495,2320,2315,2320,2315,287
20241211,130200,7573774840,2310,2315,2315,2310,1996
20241211,130100,7569154705,2315,2310,2315,2310,15908
20241211,130000,7532387220,2320,2315,2320,2315,7626
20241211,125900,7514731445,2320,2315,2320,2315,1599
20241211,125800,7511029250,2320,2310,2320,2310,1866
20241211,125700,7506710520,2310,2310,2315,2310,237
20241211,125600,7506163040,2310,2310,2315,2310,11868
20241211,125500,7478707280,2310,2310,2315,2310,4473
20241211,125400,7468355165,2310,2310,2310,2305,7643
20241211,125300,7450699930,2310,2310,2310,2310,1120
20241211,125200,7448112730,2310,2310,2315,2305,2573
20241211,125100,7442161475,2310,2310,2315,2305,4637
20241211,125000,7431456245,2310,2310,2310,2310,4612
20241211,124900,7420802525,2315,2315,2315,2315,102
20241211,124800,7420566395,2310,2315,2315,2310,3290
20241211,124700,7412966395,2315,2315,2315,2310,3173
20241211,124600,7405632915,2315,2315,2315,2310,11524
20241211,124500,7378954955,2310,2305,2315,2305,7464
20241211,124400,7361678445,2310,2305,2310,2305,6969
20241211,124300,7345602705,2305,2305,2305,2305,1746
20241211,124200,7341578175,2305,2300,2305,2300,521
20241211,124100,7340377370,2305,2300,2305,2300,1107
20241211,124000,7337830830,2300,2300,2300,2300,308
20241211,123900,7337122430,2300,2305,2310,2300,2404
20241211,123800,7331585880,2305,2305,2305,2305,282
20241211,123700,7330935870,2305,2310,2310,2305,5838
20241211,123600,7317477780,2310,2305,2310,2305,2008
20241211,123500,7312849330,2310,2305,2310,2305,996
20241211,123400,7310553515,2305,2305,2315,2305,1484
20241211,123300,7307132880,2310,2310,2310,2305,141
20241211,123200,7306807810,2310,2300,2315,2300,11159
20241211,123100,7281036245,2305,2305,2305,2300,9699
20241211,123000,7258680235,2305,2305,2305,2305,4805
20241211,122900,7247604710,2300,2305,2305,2300,2923
20241211,122800,7240868735,2305,2300,2305,2300,5384
20241211,122700,7228461615,2305,2305,2305,2305,502
20241211,122600,7227304505,2305,2300,2305,2295,1846
20241211,122500,7223064650,2295,2300,2300,2295,1158
20241211,122400,7220402100,2300,2300,2300,2300,197
20241211,122300,7219949000,2300,2300,2300,2300,6601
20241211,122200,7204766700,2300,2295,2305,2290,16307
20241211,122100,7167263960,2295,2295,2295,2295,2816
20241211,122000,7160801240,2290,2290,2290,2290,20
20241211,121900,7160755440,2285,2285,2285,2285,219
20241211,121800,7160255025,2280,2290,2290,2280,30947
20241211,121700,7089614105,2290,2295,2300,2290,13822
20241211,121600,7057942365,2290,2290,2295,2290,4076
20241211,121500,7048608150,2290,2290,2290,2290,5786
20241211,121400,7035358210,2290,2290,2290,2290,2127
20241211,121300,7030487380,2295,2295,2295,2295,619
20241211,121200,7029066775,2290,2295,2295,2290,12305
20241211,121100,7000888320,2290,2295,2295,2290,10296
20241211,121000,6977309100,2295,2295,2295,2295,524
20241211,120900,6976106520,2295,2295,2300,2290,7762
20241211,120800,6958287830,2295,2295,2295,2295,625
20241211,120700,6956853455,2295,2300,2300,2295,3612
20241211,120600,6948555865,2300,2295,2300,2290,2791
20241211,120500,6942153440,2300,2290,2300,2285,9607
20241211,120400,6920146560,2295,2290,2295,2290,489
20241211,120300,6919025700,2285,2300,2300,2280,10542
20241211,120200,6894912250,2290,2295,2295,2290,24
20241211,120100,6894857270,2295,2295,2295,2295,1562
20241211,120000,6891272480,2295,2290,2295,2290,911
20241211,115900,6889185685,2290,2285,2290,2285,11372
20241211,115800,6863143905,2290,2285,2290,2285,599
20241211,115700,6861774675,2285,2285,2290,2280,1495
20241211,115600,6858361610,2285,2285,2290,2280,17900
20241211,115500,6817542110,2285,2290,2290,2285,11863
20241211,115400,6790425960,2290,2285,2290,2285,1949
20241211,115300,6785967750,2285,2295,2295,2285,9406
20241211,115200,6764430100,2290,2295,2300,2290,1236
20241211,115100,6761593550,2295,2295,2300,2290,1228
20241211,115000,6758775730,2290,2295,2295,2290,7922
20241211,114900,6740617095,2295,2300,2305,2290,10553
20241211,114800,6716374655,2300,2300,2300,2300,2058
20241211,114700,6711641255,2295,2300,2300,2295,9279
20241211,114600,6690334385,2295,2300,2300,2295,2846
20241211,114500,6683788685,2300,2300,2300,2300,17768
20241211,114400,6642922285,2300,2300,2300,2300,2001
20241211,114300,6638319985,2300,2300,2300,2300,19
20241211,114200,6638276285,2300,2300,2305,2300,4875
20241211,114100,6627062405,2300,2300,2300,2300,4834
20241211,114000,6615944205,2300,2300,2300,2295,3445
20241211,113900,6608020805,2295,2295,2300,2295,6528
20241211,113800,6593034045,2310,2305,2310,2300,14588
20241211,113700,6559414440,2305,2310,2310,2305,2948
20241211,113600,6552606660,2310,2305,2310,2305,82
20241211,113500,6552417500,2305,2305,2305,2305,1621
20241211,113400,6548681095,2310,2310,2310,2305,272
20241211,113300,6548052875,2305,2305,2305,2305,4186
20241211,113200,6538404145,2300,2300,2300,2300,3263
20241211,113100,6530899245,2305,2305,2305,2295,1369
20241211,113000,6527754260,2305,2300,2305,2300,407
20241211,112900,6526818110,2300,2310,2310,2300,4076
20241211,112800,6517442785,2310,2305,2310,2300,1592
20241211,112700,6513773315,2310,2310,2310,2305,1906
20241211,112600,6509373615,2310,2305,2310,2305,1789
20241211,112500,6505243820,2305,2300,2305,2300,1030
20241211,112400,6502870315,2300,2300,2300,2295,6093
20241211,112300,6488878525,2295,2295,2300,2285,20708
20241211,112200,6441417840,2300,2305,2305,2295,8379
20241211,112100,6422146410,2305,2300,2305,2300,237
20241211,112000,6421600625,2300,2305,2310,2300,2774
20241211,111900,6415202525,2310,2300,2310,2300,424
20241211,111800,6414223385,2305,2305,2310,2305,10943
20241211,111700,6388969770,2305,2300,2305,2295,5557
20241211,111600,6376178370,2300,2300,2300,2295,6339
20241211,111500,6361623625,2300,2300,2305,2300,825
20241211,111400,6359726115,2305,2300,2305,2295,14910
20241211,111300,6325428205,2300,2290,2300,2290,12024
20241211,111200,6297874865,2290,2295,2295,2290,5314
20241211,111100,6285696495,2295,2295,2300,2290,12480
20241211,111000,6257054930,2295,2300,2300,2295,11341
20241211,110900,6231003410,2300,2300,2305,2300,18515
20241211,110800,6188415705,2300,2290,2300,2285,18691
20241211,110700,6145552380,2290,2290,2295,2290,21950
20241211,110600,6095265610,2290,2295,2295,2290,23432
20241211,110500,6041537085,2295,2295,2305,2290,16974
20241211,110400,6002606525,2295,2315,2315,2295,27543
20241211,110300,5939262170,2315,2305,2315,2305,8885
20241211,110200,5918752870,2315,2315,2315,2300,9365
20241211,110100,5897168545,2320,2300,2320,2300,4658
20241211,110000,5886435910,2295,2315,2315,2295,11694
20241211,105900,5859540320,2300,2305,2315,2300,11617
20241211,105800,5832772860,2310,2325,2330,2300,91165
20241211,105700,5621766215,2325,2325,2330,2325,9447
20241211,105600,5599788915,2325,2330,2330,2325,4733
20241211,105500,5588766210,2330,2330,2335,2330,4000
20241211,105400,5579445955,2330,2330,2330,2325,24261
20241211,105300,5523010010,2335,2335,2335,2330,392
20241211,105200,5522096565,2335,2335,2340,2330,8697
20241211,105100,5501810260,2335,2335,2335,2335,2774
20241211,105000,5495332970,2335,2335,2340,2335,1943
20241211,104900,5490795765,2335,2335,2340,2330,8230
20241211,104800,5471586140,2330,2340,2340,2330,22705
20241211,104700,5418538120,2340,2350,2350,2335,14756
20241211,104600,5383993725,2350,2350,2350,2345,18380
20241211,104500,5340877560,2350,2350,2350,2350,4097
20241211,104400,5331249610,2350,2355,2355,2350,10886
20241211,104300,5305646280,2350,2350,2350,2350,1042
20241211,104200,5303197580,2350,2350,2350,2350,3251
20241211,104100,5295557730,2350,2360,2360,2350,3648
20241211,104000,5286966040,2360,2355,2360,2350,4827
20241211,103900,5275595915,2355,2350,2355,2350,4527
20241211,103800,5264936290,2350,2350,2355,2345,8711
20241211,103700,5244464695,2355,2360,2360,2355,7406
20241211,103600,5227021025,2360,2355,2360,2355,3068
20241211,103500,5219781270,2360,2360,2360,2355,2706
20241211,103400,5213395440,2360,2355,2360,2355,3314
20241211,103300,5205580470,2355,2355,2355,2350,1385
20241211,103200,5202319930,2355,2365,2365,2355,10479
20241211,103100,5177595730,2360,2355,2365,2355,17539
20241211,103000,5136193685,2355,2350,2355,2350,1565
20241211,102900,5132510395,2355,2350,2355,2350,8404
20241211,102800,5112756675,2355,2350,2355,2350,5833
20241211,102700,5099048225,2350,2360,2360,2350,15867
20241211,102600,5061644345,2355,2350,2355,2345,17402
20241211,102500,5020738730,2350,2355,2355,2345,11304
20241211,102400,4994173750,2355,2355,2355,2345,9350
20241211,102300,4972198515,2350,2355,2360,2350,2554
20241211,102200,4966186080,2355,2345,2355,2345,23258
20241211,102100,4911440485,2350,2345,2350,2345,8253
20241211,102000,4892079695,2350,2350,2350,2340,5658
20241211,101900,4878824205,2340,2345,2345,2340,8035
20241211,101800,4860010405,2345,2350,2350,2345,9198
20241211,101700,4838441090,2350,2355,2355,2350,11359
20241211,101600,4811740030,2355,2355,2360,2355,7558
20241211,101500,4793940935,2355,2350,2355,2350,1599
20241211,101400,4790179340,2355,2355,2355,2355,6385
20241211,101300,4775142665,2355,2360,2360,2355,3428
20241211,101200,4767068935,2360,2360,2360,2355,354
20241211,101100,4766234595,2360,2365,2365,2360,2858
20241211,101000,4759484400,2365,2365,2365,2360,1952
20241211,100900,4754869555,2365,2355,2365,2355,11121
20241211,100800,4728651350,2350,2350,2355,2350,1634
20241211,100700,4724810980,2355,2355,2355,2350,663
20241211,100600,4723251420,2355,2350,2355,2350,4100
20241211,100500,4713611815,2345,2350,2355,2345,2560
20241211,100400,4707601680,2350,2350,2350,2350,3986
20241211,100300,4698234580,2350,2350,2350,2345,7405
20241211,100200,4680859855,2345,2355,2355,2345,4798
20241211,100100,4669584800,2355,2355,2360,2355,11308
20241211,100000,4642951675,2355,2360,2360,2355,4303
20241211,095900,4632796990,2360,2350,2360,2350,8598
20241211,095800,4612554685,2355,2350,2355,2350,753
20241211,095700,4610784975,2350,2350,2350,2345,9963
20241211,095600,4587376930,2350,2340,2350,2340,9992
20241211,095500,4563936940,2340,2340,2345,2335,10194
20241211,095400,4540088795,2340,2345,2345,2340,17547
20241211,095300,4499021905,2345,2345,2345,2340,8078
20241211,095200,4480093495,2345,2345,2350,2340,5772
20241211,095100,4466563220,2345,2340,2345,2340,2262
20241211,095000,4461259575,2345,2350,2350,2340,8608
20241211,094900,4441072885,2350,2350,2355,2350,3952
20241211,094800,4431785180,2350,2355,2355,2350,21559
20241211,094700,4381065100,2350,2350,2355,2350,13488
20241211,094600,4349322260,2355,2345,2355,2335,39079
20241211,094500,4257768525,2350,2350,2355,2350,12189
20241211,094400,4229123875,2355,2355,2360,2350,16274
20241211,094300,4190798280,2355,2355,2355,2350,5395
20241211,094200,4178100530,2355,2350,2365,2340,63830
20241211,094100,4028274260,2350,2350,2355,2345,2641
20241211,094000,4022071250,2350,2360,2360,2350,24173
20241211,093900,3965172160,2360,2360,2365,2360,4488
20241211,093800,3954580470,2360,2360,2365,2355,15203
20241211,093700,3918702235,2360,2365,2370,2360,6928
20241211,093600,3902349120,2370,2360,2370,2355,21370
20241211,093500,3851894520,2355,2350,2360,2345,9397
20241211,093400,3829789960,2355,2345,2360,2345,16080
20241211,093300,3791965055,2360,2350,2360,2335,36137
20241211,093200,3707293390,2350,2360,2360,2350,9642
20241211,093100,3684619435,2355,2350,2360,2345,17372
20241211,093000,3643748140,2350,2370,2370,2340,78788
20241211,092900,3458297285,2370,2370,2385,2370,12116
20241211,092800,3429519690,2375,2365,2380,2360,14788
20241211,092700,3394447615,2375,2365,2375,2365,17500
20241211,092600,3353026125,2365,2375,2385,2365,20235
20241211,092500,3304986325,2380,2360,2390,2360,37684
20241211,092400,3215561315,2360,2375,2375,2360,24615
20241211,092300,3157328965,2375,2375,2380,2370,4629
20241211,092200,3146335120,2370,2375,2380,2370,18952
20241211,092100,3101269125,2375,2375,2385,2375,27848
20241211,092000,3035001815,2375,2370,2385,2370,21973
20241211,091900,2982799090,2380,2365,2380,2355,28322
20241211,091800,2915660715,2365,2370,2370,2355,31038
20241211,091700,2842440335,2360,2365,2375,2360,38468
20241211,091600,2751367135,2365,2370,2380,2350,63942
20241211,091500,2600383040,2360,2370,2375,2360,67951
20241211,091400,2439586945,2375,2375,2380,2375,13964
20241211,091300,2406415510,2375,2385,2385,2375,7382
20241211,091200,2388876400,2375,2385,2390,2370,51984
20241211,091100,2265468790,2380,2395,2405,2380,54130
20241211,091000,2135841790,2390,2375,2400,2375,32742
20241211,090900,2057482870,2375,2380,2385,2370,58942
20241211,090800,1917470600,2385,2400,2405,2385,45850
20241211,090700,1807841610,2400,2415,2415,2390,41923
20241211,090600,1707178965,2415,2420,2425,2405,23451
20241211,090500,1650614395,2420,2405,2425,2395,53763
20241211,090400,1521244115,2410,2415,2420,2395,55005
20241211,090300,1388770445,2415,2430,2435,2405,38436
20241211,090200,1295806445,2415,2405,2440,2385,86312
20241211,090100,1088021780,2400,2415,2420,2390,141890
20241211,090000,747154120,2405,2430,2450,2400,306273