stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,190900,2702251215,2120,2120,2120,2120,38769
20241211,190800,2702251215,2120,2120,2120,2120,0
20241211,190700,2702251215,2120,2120,2120,2120,0
20241211,190600,2702251215,2120,2120,2120,2120,0
20241211,190500,2702251215,2120,2120,2120,2120,0
20241211,190400,2702251215,2120,2120,2120,2120,0
20241211,190300,2702251215,2120,2120,2120,2120,0
20241211,190200,2702251215,2120,2120,2120,2120,0
20241211,190100,2702251215,2120,2120,2120,2120,0
20241211,190000,2702251215,2120,2120,2120,2120,0
20241211,185900,2702251215,2120,2120,2120,2120,0
20241211,185800,2702251215,2120,2120,2120,2120,0
20241211,185700,2702251215,2120,2120,2120,2120,0
20241211,185600,2702251215,2120,2120,2120,2120,0
20241211,185500,2702251215,2120,2120,2120,2120,0
20241211,185400,2702251215,2120,2120,2120,2120,0
20241211,185300,2702251215,2120,2120,2120,2120,0
20241211,185200,2702251215,2120,2120,2120,2120,0
20241211,185100,2702251215,2120,2120,2120,2120,0
20241211,185000,2702251215,2120,2120,2120,2120,0
20241211,184900,2702251215,2120,2120,2120,2120,0
20241211,184800,2702251215,2120,2120,2120,2120,0
20241211,184700,2702251215,2120,2120,2120,2120,0
20241211,184600,2702251215,2120,2120,2120,2120,0
20241211,184500,2702251215,2120,2120,2120,2120,0
20241211,184400,2702251215,2120,2120,2120,2120,0
20241211,184300,2702251215,2120,2120,2120,2120,0
20241211,184200,2702251215,2120,2120,2120,2120,0
20241211,184100,2702251215,2120,2120,2120,2120,0
20241211,184000,2702251215,2120,2120,2120,2120,0
20241211,183900,2702251215,2120,2120,2120,2120,38769
20241211,183800,2702251215,2120,2120,2120,2120,0
20241211,183700,2702251215,2120,2120,2120,2120,0
20241211,183600,2702251215,2120,2120,2120,2120,0
20241211,183500,2702251215,2120,2120,2120,2120,0
20241211,183400,2702251215,2120,2120,2120,2120,0
20241211,183300,2702251215,2120,2120,2120,2120,0
20241211,183200,2702251215,2120,2120,2120,2120,0
20241211,183100,2702251215,2120,2120,2120,2120,0
20241211,183000,2702251215,2120,2120,2120,2120,0
20241211,182900,2702251215,2120,2120,2120,2120,0
20241211,182800,2702251215,2120,2120,2120,2120,0
20241211,182700,2702251215,2120,2120,2120,2120,0
20241211,182600,2702251215,2120,2120,2120,2120,0
20241211,182500,2702251215,2120,2120,2120,2120,0
20241211,182400,2702251215,2120,2120,2120,2120,0
20241211,182300,2702251215,2120,2120,2120,2120,0
20241211,182200,2702251215,2120,2120,2120,2120,0
20241211,182100,2702251215,2120,2120,2120,2120,0
20241211,182000,2702251215,2120,2120,2120,2120,0
20241211,181900,2702251215,2120,2120,2120,2120,0
20241211,181800,2702251215,2120,2120,2120,2120,0
20241211,181700,2702251215,2120,2120,2120,2120,0
20241211,181600,2702251215,2120,2120,2120,2120,0
20241211,181500,2702251215,2120,2120,2120,2120,0
20241211,181400,2702251215,2120,2120,2120,2120,0
20241211,181300,2702251215,2120,2120,2120,2120,0
20241211,181200,2702251215,2120,2120,2120,2120,0
20241211,181100,2702251215,2120,2120,2120,2120,0
20241211,181000,2702251215,2120,2120,2120,2120,0
20241211,180900,2702251215,2120,2120,2120,2120,38769
20241211,180800,2702251215,2120,2120,2120,2120,0
20241211,180700,2702251215,2120,2120,2120,2120,0
20241211,180600,2702251215,2120,2120,2120,2120,0
20241211,180500,2702251215,2120,2120,2120,2120,0
20241211,180400,2702251215,2120,2120,2120,2120,0
20241211,180300,2702251215,2120,2120,2120,2120,0
20241211,180200,2702251215,2120,2120,2120,2120,0
20241211,180100,2702251215,2120,2120,2120,2120,0
20241211,180000,2702251215,2120,2120,2120,2120,0
20241211,175900,2702251215,2120,2120,2120,2120,0
20241211,175800,2702251215,2120,2120,2120,2120,0
20241211,175700,2702251215,2120,2120,2120,2120,0
20241211,175600,2702251215,2120,2120,2120,2120,0
20241211,175500,2702251215,2120,2120,2120,2120,0
20241211,175400,2702251215,2120,2120,2120,2120,0
20241211,175300,2702251215,2120,2120,2120,2120,0
20241211,175200,2702251215,2120,2120,2120,2120,0
20241211,175100,2702251215,2120,2120,2120,2120,0
20241211,175000,2702251215,2120,2120,2120,2120,0
20241211,174900,2702251215,2120,2120,2120,2120,0
20241211,174800,2702251215,2120,2120,2120,2120,0
20241211,174700,2702251215,2120,2120,2120,2120,0
20241211,174600,2702251215,2120,2120,2120,2120,0
20241211,174500,2702251215,2120,2120,2120,2120,0
20241211,174400,2702251215,2120,2120,2120,2120,0
20241211,174300,2702251215,2120,2120,2120,2120,0
20241211,174200,2702251215,2120,2120,2120,2120,0
20241211,174100,2702251215,2120,2120,2120,2120,0
20241211,174000,2702251215,2120,2120,2120,2120,0
20241211,173900,2702251215,2120,2120,2120,2120,38769
20241211,173800,2702251215,2120,2120,2120,2120,0
20241211,173700,2702251215,2120,2120,2120,2120,0
20241211,173600,2702251215,2120,2120,2120,2120,0
20241211,173500,2702251215,2120,2120,2120,2120,0
20241211,173400,2702251215,2120,2120,2120,2120,0
20241211,173300,2702251215,2120,2120,2120,2120,0
20241211,173200,2702251215,2120,2120,2120,2120,0
20241211,173100,2702251215,2120,2120,2120,2120,0
20241211,173000,2702251215,2120,2120,2120,2120,0
20241211,172900,2702251215,2120,2120,2120,2120,0
20241211,172800,2702251215,2120,2120,2120,2120,0
20241211,172700,2702251215,2120,2120,2120,2120,0
20241211,172600,2702251215,2120,2120,2120,2120,0
20241211,172500,2702251215,2120,2120,2120,2120,0
20241211,172400,2702251215,2120,2120,2120,2120,0
20241211,172300,2702251215,2120,2120,2120,2120,0
20241211,172200,2702251215,2120,2120,2120,2120,0
20241211,172100,2702251215,2120,2120,2120,2120,0
20241211,172000,2702251215,2120,2120,2120,2120,0
20241211,171900,2702251215,2120,2120,2120,2120,0
20241211,171800,2702251215,2120,2120,2120,2120,0
20241211,171700,2702251215,2120,2120,2120,2120,0
20241211,171600,2702251215,2120,2120,2120,2120,0
20241211,171500,2702251215,2120,2120,2120,2120,0
20241211,171400,2702251215,2120,2120,2120,2120,0
20241211,171300,2702251215,2120,2120,2120,2120,0
20241211,171200,2702251215,2120,2120,2120,2120,0
20241211,171100,2702251215,2120,2120,2120,2120,0
20241211,171000,2702251215,2120,2120,2120,2120,0
20241211,170900,2702251215,2120,2120,2120,2120,38769
20241211,170800,2702251215,2120,2120,2120,2120,0
20241211,170700,2702251215,2120,2120,2120,2120,0
20241211,170600,2702251215,2120,2120,2120,2120,0
20241211,170500,2702251215,2120,2120,2120,2120,0
20241211,170400,2702251215,2120,2120,2120,2120,0
20241211,170300,2702251215,2120,2120,2120,2120,0
20241211,170200,2702251215,2120,2120,2120,2120,0
20241211,170100,2702251215,2120,2120,2120,2120,0
20241211,170000,2702251215,2120,2120,2120,2120,0
20241211,165900,2702251215,2120,2120,2120,2120,0
20241211,165800,2702251215,2120,2120,2120,2120,0
20241211,165700,2702251215,2120,2120,2120,2120,0
20241211,165600,2702251215,2120,2120,2120,2120,0
20241211,165500,2702251215,2120,2120,2120,2120,0
20241211,165400,2702251215,2120,2120,2120,2120,0
20241211,165300,2702251215,2120,2120,2120,2120,0
20241211,165200,2702251215,2120,2120,2120,2120,0
20241211,165100,2702251215,2120,2120,2120,2120,0
20241211,165000,2702251215,2120,2120,2120,2120,0
20241211,164900,2702251215,2120,2120,2120,2120,0
20241211,164800,2702251215,2120,2120,2120,2120,0
20241211,164700,2702251215,2120,2120,2120,2120,0
20241211,164600,2702251215,2120,2120,2120,2120,0
20241211,164500,2702251215,2120,2120,2120,2120,0
20241211,164400,2702251215,2120,2120,2120,2120,0
20241211,164300,2702251215,2120,2120,2120,2120,0
20241211,164200,2702251215,2120,2120,2120,2120,0
20241211,164100,2702251215,2120,2120,2120,2120,0
20241211,164000,2702251215,2120,2120,2120,2120,0
20241211,163900,2702251215,2120,2120,2120,2120,38769
20241211,163800,2702251215,2120,2120,2120,2120,0
20241211,163700,2702251215,2120,2120,2120,2120,0
20241211,163600,2702251215,2120,2120,2120,2120,0
20241211,163500,2702251215,2120,2120,2120,2120,0
20241211,163400,2702251215,2120,2120,2120,2120,0
20241211,163300,2702251215,2120,2120,2120,2120,0
20241211,163200,2702251215,2120,2120,2120,2120,0
20241211,163100,2702251215,2120,2120,2120,2120,0
20241211,163000,2702251215,2120,2120,2120,2120,0
20241211,162900,2702251215,2120,2120,2120,2120,0
20241211,162800,2702251215,2120,2120,2120,2120,0
20241211,162700,2702251215,2120,2120,2120,2120,0
20241211,162600,2702251215,2120,2120,2120,2120,0
20241211,162500,2702251215,2120,2120,2120,2120,0
20241211,162400,2702251215,2120,2120,2120,2120,0
20241211,162300,2702251215,2120,2120,2120,2120,0
20241211,162200,2702251215,2120,2120,2120,2120,0
20241211,162100,2702251215,2120,2120,2120,2120,0
20241211,162000,2702251215,2120,2120,2120,2120,0
20241211,161900,2702251215,2120,2120,2120,2120,0
20241211,161800,2702251215,2120,2120,2120,2120,0
20241211,161700,2702251215,2120,2120,2120,2120,0
20241211,161600,2702251215,2120,2120,2120,2120,0
20241211,161500,2702251215,2120,2120,2120,2120,0
20241211,161400,2702251215,2120,2120,2120,2120,0
20241211,161300,2702251215,2120,2120,2120,2120,0
20241211,161200,2702251215,2120,2120,2120,2120,0
20241211,161100,2702251215,2120,2120,2120,2120,0
20241211,161000,2702251215,2120,2120,2120,2120,0
20241211,160900,2702251215,2120,2120,2120,2120,38769
20241211,160800,2702251215,2120,2120,2120,2120,0
20241211,160700,2702251215,2120,2120,2120,2120,0
20241211,160600,2702251215,2120,2120,2120,2120,0
20241211,160500,2702251215,2120,2120,2120,2120,0
20241211,160400,2702251215,2120,2120,2120,2120,0
20241211,160300,2702251215,2120,2120,2120,2120,0
20241211,160200,2702251215,2120,2120,2120,2120,0
20241211,160100,2702251215,2120,2120,2120,2120,0
20241211,160000,2702251215,2120,2120,2120,2120,0
20241211,155900,2702251215,2120,2120,2120,2120,0
20241211,155800,2702251215,2120,2120,2120,2120,0
20241211,155700,2702251215,2120,2120,2120,2120,0
20241211,155600,2702251215,2120,2120,2120,2120,0
20241211,155500,2702251215,2120,2120,2120,2120,0
20241211,155400,2702251215,2120,2120,2120,2120,0
20241211,155300,2702251215,2120,2120,2120,2120,0
20241211,155200,2702251215,2120,2120,2120,2120,0
20241211,155100,2702251215,2120,2120,2120,2120,0
20241211,155000,2702251215,2120,2120,2120,2120,0
20241211,154900,2702251215,2120,2120,2120,2120,0
20241211,154800,2702251215,2120,2120,2120,2120,0
20241211,154700,2702251215,2120,2120,2120,2120,0
20241211,154600,2702251215,2120,2120,2120,2120,0
20241211,154500,2702251215,2120,2120,2120,2120,0
20241211,154400,2702251215,2120,2120,2120,2120,0
20241211,154300,2702251215,2120,2120,2120,2120,0
20241211,154200,2702251215,2120,2120,2120,2120,0
20241211,154100,2702251215,2120,2120,2120,2120,0
20241211,154000,2702251215,2120,2120,2120,2120,0
20241211,153900,2702251215,2120,2120,2120,2120,38769
20241211,153800,2702251215,2120,2120,2120,2120,0
20241211,153700,2702251215,2120,2120,2120,2120,0
20241211,153600,2702251215,2120,2120,2120,2120,0
20241211,153500,2702251215,2120,2120,2120,2120,0
20241211,153400,2702251215,2120,2120,2120,2120,0
20241211,153300,2702251215,2120,2120,2120,2120,0
20241211,153200,2702251215,2120,2120,2120,2120,0
20241211,153100,2702251215,2120,2120,2120,2120,0
20241211,153000,2702251215,2120,2120,2120,2120,38769
20241211,152900,2620060935,2110,2110,2110,2110,0
20241211,152800,2620060935,2110,2110,2110,2110,0
20241211,152700,2620060935,2110,2110,2110,2110,0
20241211,152600,2620060935,2110,2110,2110,2110,0
20241211,152500,2620060935,2110,2110,2110,2110,0
20241211,152400,2620060935,2110,2110,2110,2110,0
20241211,152300,2620060935,2110,2110,2110,2110,0
20241211,152200,2620060935,2110,2110,2110,2110,0
20241211,152100,2620060935,2110,2110,2110,2110,0
20241211,152000,2620060935,2110,2110,2110,2110,0
20241211,151900,2620060935,2110,2115,2115,2110,4433
20241211,151800,2610693140,2110,2110,2115,2110,1761
20241211,151700,2606977350,2115,2120,2120,2115,1640
20241211,151600,2603508695,2120,2110,2120,2110,12150
20241211,151500,2577803550,2115,2115,2115,2110,1020
20241211,151400,2575648750,2110,2110,2115,2105,7947
20241211,151300,2558875530,2110,2115,2115,2110,449
20241211,151200,2557926130,2115,2115,2115,2115,430
20241211,151100,2557016680,2110,2115,2115,2110,565
20241211,151000,2555823345,2115,2110,2115,2110,747
20241211,150900,2554245945,2110,2100,2110,2100,23928
20241211,150800,2503852100,2105,2105,2105,2105,119
20241211,150700,2503601605,2100,2100,2100,2100,10
20241211,150600,2503580605,2100,2110,2110,2100,276
20241211,150500,2503000995,2105,2110,2110,2105,1479
20241211,150400,2499887580,2110,2110,2110,2105,479
20241211,150300,2498878130,2110,2110,2110,2110,703
20241211,150200,2497394800,2110,2105,2110,2105,2768
20241211,150100,2491568100,2110,2105,2110,2105,787
20241211,150000,2489911455,2100,2105,2105,2100,1058
20241211,145900,2487684405,2100,2105,2105,2100,2211
20241211,145800,2483033805,2105,2105,2105,2105,50
20241211,145700,2482928555,2100,2100,2100,2100,130
20241211,145600,2482655555,2100,2100,2100,2100,1484
20241211,145500,2479539155,2100,2105,2105,2100,105
20241211,145400,2479318630,2105,2105,2105,2105,1309
20241211,145300,2476563185,2105,2105,2105,2105,1306
20241211,145200,2473814055,2105,2105,2105,2105,500
20241211,145100,2472761555,2105,2105,2105,2105,600
20241211,145000,2471498555,2105,2105,2105,2105,2800
20241211,144900,2465604555,2105,2100,2105,2100,1989
20241211,144800,2461426405,2100,2105,2105,2100,156
20241211,144700,2461098775,2100,2100,2100,2100,12
20241211,144600,2461073575,2105,2100,2105,2100,4660
20241211,144500,2451287570,2100,2100,2100,2100,0
20241211,144400,2451287570,2100,2105,2105,2100,2646
20241211,144300,2445730965,2105,2105,2105,2105,1
20241211,144200,2445728860,2100,2100,2100,2100,302
20241211,144100,2445094660,2105,2105,2105,2100,2815
20241211,144000,2439172655,2105,2105,2105,2105,3258
20241211,143900,2432314565,2105,2110,2110,2105,993
20241211,143800,2430219365,2110,2110,2110,2105,903
20241211,143700,2428314050,2100,2105,2105,2100,3402
20241211,143600,2421153090,2105,2100,2105,2100,2742
20241211,143500,2415392890,2100,2100,2100,2100,23
20241211,143400,2415344590,2105,2105,2105,2105,2
20241211,143300,2415340380,2105,2105,2105,2105,100
20241211,143200,2415129880,2105,2105,2105,2105,506
20241211,143100,2414064750,2105,2105,2105,2105,200
20241211,143000,2413643750,2105,2105,2105,2105,110
20241211,142900,2413412200,2105,2100,2105,2100,207
20241211,142800,2412976470,2105,2100,2105,2100,416
20241211,142700,2412102865,2100,2100,2100,2100,1108
20241211,142600,2409776065,2100,2100,2100,2100,260
20241211,142500,2409230065,2100,2100,2100,2100,1145
20241211,142400,2406825565,2100,2100,2100,2100,101
20241211,142300,2406613465,2100,2100,2100,2100,2
20241211,142200,2406609265,2100,2100,2100,2100,1430
20241211,142100,2403606265,2100,2100,2105,2100,1998
20241211,142000,2399410450,2100,2100,2100,2095,3201
20241211,141900,2392689850,2100,2100,2100,2095,1104
20241211,141800,2390376450,2100,2100,2100,2100,10
20241211,141700,2390355450,2095,2095,2095,2095,50
20241211,141600,2390250700,2095,2095,2095,2095,0
20241211,141500,2390250700,2095,2095,2095,2095,2148
20241211,141400,2385750640,2095,2095,2095,2095,1
20241211,141300,2385748545,2095,2095,2095,2095,92
20241211,141200,2385555805,2095,2095,2095,2095,0
20241211,141100,2385555805,2095,2095,2095,2095,2404
20241211,141000,2380519425,2095,2095,2095,2095,1
20241211,140900,2380517330,2090,2090,2090,2090,1670
20241211,140800,2377027030,2090,2090,2095,2090,3596
20241211,140700,2369500390,2090,2095,2095,2090,117
20241211,140600,2369255525,2095,2095,2095,2095,76
20241211,140500,2369096305,2095,2095,2095,2095,23
20241211,140400,2369048120,2095,2095,2095,2095,3
20241211,140300,2369041835,2095,2095,2095,2095,1020
20241211,140200,2366904935,2095,2095,2095,2095,193
20241211,140100,2366500600,2095,2095,2095,2090,5255
20241211,140000,2355503815,2095,2100,2100,2095,1460
20241211,135900,2352445015,2095,2100,2100,2095,125
20241211,135800,2352182890,2100,2100,2100,2100,4929
20241211,135700,2341831990,2100,2100,2100,2100,18
20241211,135600,2341794190,2100,2095,2100,2095,600
20241211,135500,2340534690,2100,2090,2100,2090,22
20241211,135400,2340488510,2100,2090,2100,2090,1045
20241211,135300,2338303810,2090,2095,2095,2090,4427
20241211,135200,2329046850,2100,2090,2100,2090,5996
20241211,135100,2316510410,2090,2100,2100,2090,1308
20241211,135000,2313775240,2095,2095,2095,2095,1093
20241211,134900,2311485405,2095,2095,2095,2095,253
20241211,134800,2310955370,2100,2095,2100,2095,399
20241211,134700,2310118815,2090,2090,2090,2090,0
20241211,134600,2310118815,2090,2100,2100,2090,10300
20241211,134500,2288537275,2100,2100,2100,2100,1510
20241211,134400,2285366275,2100,2100,2105,2095,14820
20241211,134300,2254249765,2100,2100,2100,2100,7016
20241211,134200,2239516165,2105,2105,2105,2105,50
20241211,134100,2239410915,2105,2105,2105,2100,693
20241211,134000,2237954095,2105,2100,2105,2100,2902
20241211,133900,2231859890,2100,2100,2100,2100,5303
20241211,133800,2220723590,2105,2110,2110,2105,3308
20241211,133700,2213760105,2105,2110,2110,2105,28
20241211,133600,2213701095,2115,2115,2115,2115,0
20241211,133500,2213701095,2115,2115,2115,2115,0
20241211,133400,2213701095,2115,2115,2115,2115,110
20241211,133300,2213468445,2100,2110,2110,2100,1231
20241211,133200,2210879800,2105,2105,2105,2105,1001
20241211,133100,2208772695,2105,2110,2110,2105,5069
20241211,133000,2198101385,2110,2110,2110,2110,1000
20241211,132900,2195991385,2110,2110,2115,2110,721
20241211,132800,2194467720,2115,2115,2115,2115,321
20241211,132700,2193788805,2115,2115,2115,2115,0
20241211,132600,2193788805,2115,2110,2115,2110,22
20241211,132500,2193742290,2115,2110,2115,2110,30
20241211,132400,2193678890,2115,2115,2115,2115,0
20241211,132300,2193678890,2115,2115,2115,2115,1
20241211,132200,2193676775,2115,2115,2115,2115,675
20241211,132100,2192249150,2115,2115,2115,2115,370
20241211,132000,2191466600,2115,2115,2115,2115,128
20241211,131900,2191195880,2115,2115,2115,2115,0
20241211,131800,2191195880,2115,2110,2115,2105,4154
20241211,131700,2182421740,2110,2110,2110,2110,100
20241211,131600,2182210740,2110,2110,2110,2110,0
20241211,131500,2182210740,2110,2110,2110,2110,1205
20241211,131400,2179668190,2110,2110,2110,2110,600
20241211,131300,2178402190,2115,2115,2115,2115,26
20241211,131200,2178347200,2115,2105,2115,2105,2833
20241211,131100,2172366280,2110,2110,2110,2110,0
20241211,131000,2172366280,2110,2110,2110,2110,100
20241211,130900,2172155280,2110,2110,2110,2110,1
20241211,130800,2172153170,2110,2115,2115,2110,1169
20241211,130700,2169685950,2115,2115,2115,2115,0
20241211,130600,2169685950,2115,2115,2115,2115,150
20241211,130500,2169368700,2115,2115,2115,2115,11
20241211,130400,2169345435,2115,2115,2115,2105,2541
20241211,130300,2163994715,2115,2115,2115,2115,1150
20241211,130200,2161562465,2115,2110,2115,2110,1045
20241211,130100,2159357510,2115,2115,2115,2115,1
20241211,130000,2159355395,2105,2110,2110,2105,1010
20241211,125900,2157224345,2115,2110,2115,2110,609
20241211,125800,2155939345,2115,2110,2115,2110,1922
20241211,125700,2151883895,2115,2115,2115,2110,112
20241211,125600,2151647040,2115,2120,2120,2115,3100
20241211,125500,2145080530,2125,2120,2125,2120,207
20241211,125400,2144641650,2125,2120,2125,2120,1883
20241211,125300,2140649680,2120,2120,2120,2120,5400
20241211,125200,2129201680,2120,2120,2120,2120,930
20241211,125100,2127230080,2120,2120,2120,2115,1271
20241211,125000,2124535585,2120,2120,2125,2115,66
20241211,124900,2124395685,2120,2120,2125,2115,4258
20241211,124800,2115368735,2120,2120,2125,2115,8074
20241211,124700,2098233235,2120,2115,2120,2115,13272
20241211,124600,2070162950,2115,2110,2115,2105,1033
20241211,124500,2067984505,2115,2110,2115,2110,717
20241211,124400,2066470635,2115,2115,2115,2115,100
20241211,124300,2066259135,2115,2105,2115,2105,4212
20241211,124200,2057372200,2110,2105,2110,2105,102
20241211,124100,2057156985,2110,2105,2110,2105,3004
20241211,124000,2050831045,2110,2115,2115,2110,8218
20241211,123900,2033479300,2115,2110,2115,2110,486
20241211,123800,2032451845,2110,2110,2115,2110,4
20241211,123700,2032443400,2110,2110,2115,2110,9668
20241211,123600,2012043415,2110,2115,2115,2110,4004
20241211,123500,2003594475,2120,2110,2120,2110,20
20241211,123400,2003552100,2110,2115,2115,2110,2300
20241211,123300,1998697760,2115,2115,2115,2115,867
20241211,123200,1996864055,2115,2115,2115,2115,0
20241211,123100,1996864055,2115,2115,2115,2115,500
20241211,123000,1995806555,2115,2115,2115,2115,2214
20241211,122900,1991123945,2115,2115,2115,2115,30
20241211,122800,1991060495,2115,2115,2115,2115,964
20241211,122700,1989021635,2120,2115,2120,2115,552
20241211,122600,1987851895,2115,2110,2115,2110,605
20241211,122500,1986575320,2110,2110,2110,2110,100
20241211,122400,1986364320,2115,2120,2120,2115,112
20241211,122300,1986126940,2120,2120,2120,2110,87
20241211,122200,1985943100,2110,2110,2110,2110,82
20241211,122100,1985770080,2110,2115,2115,2110,1291
20241211,122000,1983046055,2115,2115,2115,2115,500
20241211,121900,1981988555,2115,2115,2115,2115,218
20241211,121800,1981527485,2110,2115,2115,2110,2102
20241211,121700,1977081765,2110,2110,2110,2110,240
20241211,121600,1976575365,2115,2115,2115,2115,0
20241211,121500,1976575365,2115,2115,2115,2115,470
20241211,121400,1975581315,2115,2115,2115,2110,1261
20241211,121300,1972915100,2115,2115,2115,2115,398
20241211,121200,1972073330,2115,2105,2115,2105,109
20241211,121100,1971843795,2110,2110,2110,2110,3094
20241211,121000,1965315455,2110,2105,2110,2105,735
20241211,120900,1963768155,2110,2110,2110,2110,2549
20241211,120800,1958389765,2110,2110,2110,2110,837
20241211,120700,1956623695,2110,2110,2110,2110,573
20241211,120600,1955414665,2110,2110,2110,2110,500
20241211,120500,1954359665,2110,2110,2110,2110,1313
20241211,120400,1951589235,2115,2110,2115,2110,951
20241211,120300,1949582610,2110,2110,2110,2110,652
20241211,120200,1948206890,2110,2110,2110,2110,545
20241211,120100,1947056940,2110,2110,2110,2110,1788
20241211,120000,1943284260,2105,2105,2105,2105,50
20241211,115900,1943179010,2110,2115,2115,2105,170
20241211,115800,1942820845,2115,2110,2115,2100,6024
20241211,115700,1930150000,2110,2110,2110,2110,38
20241211,115600,1930069820,2105,2105,2105,2105,0
20241211,115500,1930069820,2105,2110,2115,2105,1117
20241211,115400,1927717190,2105,2110,2110,2105,550
20241211,115300,1926557340,2110,2110,2115,2110,1605
20241211,115200,1923170385,2115,2115,2115,2115,45
20241211,115100,1923075210,2115,2105,2115,2105,875
20241211,115000,1921228980,2110,2105,2110,2105,3300
20241211,114900,1914265990,2105,2105,2110,2105,301
20241211,114800,1913631055,2110,2110,2110,2105,56
20241211,114700,1913513135,2110,2110,2110,2110,29
20241211,114600,1913451945,2110,2105,2110,2105,5
20241211,114500,1913441400,2105,2105,2105,2105,8
20241211,114400,1913424560,2110,2110,2110,2110,0
20241211,114300,1913424560,2110,2110,2110,2110,0
20241211,114200,1913424560,2110,2110,2110,2110,13
20241211,114100,1913397130,2105,2105,2105,2105,6000
20241211,114000,1900767130,2105,2105,2105,2105,0
20241211,113900,1900767130,2105,2105,2105,2105,307
20241211,113800,1900120895,2100,2100,2100,2100,26
20241211,113700,1900066295,2105,2105,2105,2105,500
20241211,113600,1899013795,2105,2100,2105,2100,2025
20241211,113500,1894761280,2105,2100,2105,2100,400
20241211,113400,1893921110,2105,2105,2105,2105,453
20241211,113300,1892967545,2100,2100,2105,2100,1167
20241211,113200,1890516785,2100,2105,2105,2100,6943
20241211,113100,1875904950,2110,2105,2110,2105,1002
20241211,113000,1873795730,2105,2110,2110,2105,3000
20241211,112900,1867470730,2110,2110,2110,2110,0
20241211,112800,1867470730,2110,2105,2110,2105,139
20241211,112700,1867178110,2105,2110,2110,2105,1715
20241211,112600,1863568010,2105,2105,2105,2105,223
20241211,112500,1863098595,2110,2110,2110,2110,0
20241211,112400,1863098595,2110,2110,2110,2110,0
20241211,112300,1863098595,2110,2110,2110,2110,1043
20241211,112200,1860897865,2110,2110,2110,2110,0
20241211,112100,1860897865,2110,2105,2110,2105,682
20241211,112000,1859461245,2105,2100,2105,2100,1811
20241211,111900,1855649650,2110,2110,2110,2100,1495
20241211,111800,1852505300,2110,2105,2115,2105,4266
20241211,111700,1843525260,2110,2110,2115,2105,3290
20241211,111600,1836586605,2105,2110,2110,2105,1531
20241211,111500,1833359250,2110,2105,2110,2105,247
20241211,111400,1832839305,2105,2110,2115,2105,8496
20241211,111300,1814913695,2115,2110,2115,2110,416
20241211,111200,1814035400,2110,2110,2115,2105,2489
20241211,111100,1808783610,2115,2110,2115,2110,358
20241211,111000,1808026690,2110,2110,2110,2110,717
20241211,110900,1806513820,2110,2115,2120,2110,597
20241211,110800,1805251380,2110,2110,2110,2110,11
20241211,110700,1805228170,2110,2115,2115,2105,2520
20241211,110600,1799909450,2115,2115,2120,2115,348
20241211,110500,1799173410,2110,2115,2115,2110,327
20241211,110400,1798483190,2120,2100,2120,2100,2393
20241211,110300,1793442100,2100,2115,2115,2100,37012
20241211,110200,1715448395,2115,2115,2120,2115,451
20241211,110100,1714494525,2120,2120,2120,2120,17
20241211,110000,1714458485,2115,2110,2115,2110,996
20241211,105900,1712356005,2110,2115,2115,2110,1912
20241211,105800,1708316535,2120,2120,2125,2115,1674
20241211,105700,1704774675,2120,2130,2130,2120,10863
20241211,105600,1681743325,2130,2120,2130,2120,4609
20241211,105500,1671944775,2125,2125,2125,2120,198
20241211,105400,1671524030,2125,2120,2125,2120,499
20241211,105300,1670464755,2120,2125,2125,2120,2079
20241211,105200,1666057225,2125,2120,2125,2120,846
20241211,105100,1664263575,2125,2115,2125,2115,112
20241211,105000,1664026155,2110,2115,2120,2110,3546
20241211,104900,1656535875,2110,2105,2115,2105,41
20241211,104800,1656449370,2105,2110,2115,2105,16060
20241211,104700,1622596355,2115,2115,2115,2115,0
20241211,104600,1622596355,2115,2115,2115,2115,901
20241211,104500,1620690740,2120,2110,2120,2110,583
20241211,104400,1619458955,2120,2120,2120,2115,2393
20241211,104300,1614385845,2120,2115,2120,2110,2745
20241211,104200,1608579945,2115,2120,2120,2115,568
20241211,104100,1607377005,2120,2120,2120,2120,1384
20241211,104000,1604442925,2120,2115,2120,2115,2101
20241211,103900,1599989055,2115,2120,2120,2115,1159
20241211,103800,1597537755,2120,2115,2120,2115,152
20241211,103700,1597216020,2115,2110,2115,2110,699
20241211,103600,1595741125,2110,2115,2120,2110,12810
20241211,103500,1568671995,2120,2110,2125,2110,26377
20241211,103400,1512771380,2105,2105,2105,2105,192
20241211,103300,1512367220,2105,2105,2105,2105,1368
20241211,103200,1509487580,2105,2105,2110,2105,5896
20241211,103100,1497076495,2105,2100,2105,2100,527
20241211,103000,1495969465,2100,2105,2105,2100,8132
20241211,102900,1478866790,2105,2105,2105,2105,4096
20241211,102800,1470244710,2105,2105,2110,2105,202
20241211,102700,1469819495,2105,2110,2110,2105,2063
20241211,102600,1465472160,2105,2105,2110,2105,2400
20241211,102500,1460411110,2105,2105,2105,2105,2648
20241211,102400,1454837070,2105,2110,2110,2105,1210
20241211,102300,1452285860,2110,2110,2110,2110,1975
20241211,102200,1448118610,2110,2105,2110,2105,2829
20241211,102100,1442163035,2105,2105,2105,2105,1690
20241211,102000,1438605585,2105,2105,2110,2105,206
20241211,101900,1438171945,2110,2110,2110,2105,726
20241211,101800,1436641585,2110,2110,2110,2110,2412
20241211,101700,1431552265,2100,2110,2110,2100,11
20241211,101600,1431529115,2105,2105,2110,2105,9138
20241211,101500,1412263135,2105,2105,2110,2105,3727
20241211,101400,1404414535,2105,2105,2110,2105,305
20241211,101300,1403772500,2105,2110,2110,2105,729
20241211,101200,1402236150,2105,2105,2110,2105,18
20241211,101100,1402198245,2105,2110,2110,2105,5605
20241211,101000,1390384490,2110,2110,2110,2110,801
20241211,100900,1388694380,2105,2105,2115,2100,4636
20241211,100800,1378918810,2110,2100,2110,2100,4713
20241211,100700,1369013715,2100,2105,2105,2100,1346
20241211,100600,1366187105,2105,2100,2105,2100,108
20241211,100500,1365960265,2100,2100,2100,2100,5462
20241211,100400,1354490065,2100,2105,2105,2100,8965
20241211,100300,1335658655,2100,2105,2105,2100,196
20241211,100200,1335246830,2105,2100,2105,2095,5515
20241211,100100,1323640910,2100,2100,2105,2100,2935
20241211,100000,1317476150,2100,2100,2100,2100,1491
20241211,095900,1314345050,2100,2095,2100,2095,6709
20241211,095800,1300267995,2095,2095,2095,2090,736
20241211,095700,1298726090,2100,2090,2100,2090,6170
20241211,095600,1285816540,2090,2095,2095,2090,1175
20241211,095500,1283360340,2095,2095,2095,2090,97
20241211,095400,1283157130,2095,2095,2095,2090,4177
20241211,095300,1274427160,2095,2095,2095,2090,638
20241211,095200,1273091435,2095,2105,2105,2095,1079
20241211,095100,1270827050,2105,2095,2105,2095,1580
20241211,095000,1267511515,2100,2095,2100,2095,8664
20241211,094900,1249325670,2095,2090,2095,2085,3773
20241211,094800,1241439505,2090,2100,2100,2090,362
20241211,094700,1240682815,2100,2085,2100,2085,40
20241211,094600,1240598910,2085,2090,2090,2085,4002
20241211,094500,1232237990,2100,2100,2100,2100,400
20241211,094400,1231397990,2095,2105,2105,2095,4459
20241211,094300,1222044505,2105,2095,2105,2095,3026
20241211,094200,1215685770,2100,2090,2100,2090,3887
20241211,094100,1207551250,2090,2085,2090,2085,321
20241211,094000,1206880905,2085,2080,2090,2080,83
20241211,093900,1206707825,2080,2080,2085,2075,15298
20241211,093800,1174899895,2080,2085,2085,2075,16806
20241211,093700,1139970465,2090,2085,2090,2080,3278
20241211,093600,1133149190,2085,2095,2095,2080,1834
20241211,093500,1129326830,2095,2085,2095,2080,3813
20241211,093400,1121392885,2085,2090,2090,2075,15222
20241211,093300,1089695500,2095,2090,2095,2090,5910
20241211,093200,1077342615,2090,2095,2100,2090,10533
20241211,093100,1055322105,2095,2100,2110,2095,19992
20241211,093000,1013333010,2100,2110,2110,2100,41778
20241211,092900,925277720,2115,2120,2125,2115,7341
20241211,092800,909721360,2120,2105,2130,2105,18753
20241211,092700,869935220,2105,2105,2105,2105,1064
20241211,092600,867695500,2105,2115,2115,2100,15280
20241211,092500,835524595,2110,2115,2115,2105,4566
20241211,092400,825905325,2110,2115,2125,2100,5979
20241211,092300,813237665,2120,2100,2120,2100,11884
20241211,092200,788134130,2100,2100,2105,2095,2393
20241211,092100,783109880,2100,2095,2105,2095,1087
20241211,092000,780822540,2095,2085,2120,2085,67526
20241211,091900,638314005,2085,2085,2090,2080,876
20241211,091800,636486600,2085,2090,2095,2080,11620
20241211,091700,612273140,2090,2100,2100,2090,5709
20241211,091600,600333260,2090,2100,2105,2085,24294
20241211,091500,549396420,2100,2085,2100,2085,15272
20241211,091400,517488290,2085,2085,2085,2080,3785
20241211,091300,509602130,2085,2075,2085,2070,5163
20241211,091200,498866345,2075,2085,2085,2075,8135
20241211,091100,481956575,2090,2085,2090,2085,20340
20241211,091000,439486485,2090,2075,2095,2075,17643
20241211,090900,402671355,2075,2080,2085,2070,11312
20241211,090800,379180200,2080,2070,2080,2065,2044
20241211,090700,374944410,2070,2065,2075,2065,6450
20241211,090600,361598165,2065,2065,2070,2060,3638
20241211,090500,354085295,2065,2060,2070,2060,6858
20241211,090400,339908980,2060,2060,2070,2045,27037
20241211,090300,284296815,2060,2045,2060,2040,7715
20241211,090200,268456610,2045,2060,2070,2045,20001
20241211,090100,227321600,2055,2045,2060,2035,10922
20241211,090000,204860600,2030,2095,2095,2030,98577