stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,190700,2671056055,2125,2125,2125,2125,28142
20241212,190600,2671056055,2125,2125,2125,2125,0
20241212,190500,2671056055,2125,2125,2125,2125,0
20241212,190400,2671056055,2125,2125,2125,2125,0
20241212,190300,2671056055,2125,2125,2125,2125,0
20241212,190200,2671056055,2125,2125,2125,2125,0
20241212,190100,2671056055,2125,2125,2125,2125,0
20241212,190000,2671056055,2125,2125,2125,2125,0
20241212,185900,2671056055,2125,2125,2125,2125,0
20241212,185800,2671056055,2125,2125,2125,2125,0
20241212,185700,2671056055,2125,2125,2125,2125,0
20241212,185600,2671056055,2125,2125,2125,2125,0
20241212,185500,2671056055,2125,2125,2125,2125,0
20241212,185400,2671056055,2125,2125,2125,2125,0
20241212,185300,2671056055,2125,2125,2125,2125,0
20241212,185200,2671056055,2125,2125,2125,2125,0
20241212,185100,2671056055,2125,2125,2125,2125,0
20241212,185000,2671056055,2125,2125,2125,2125,0
20241212,184900,2671056055,2125,2125,2125,2125,0
20241212,184800,2671056055,2125,2125,2125,2125,0
20241212,184700,2671056055,2125,2125,2125,2125,0
20241212,184600,2671056055,2125,2125,2125,2125,0
20241212,184500,2671056055,2125,2125,2125,2125,0
20241212,184400,2671056055,2125,2125,2125,2125,0
20241212,184300,2671056055,2125,2125,2125,2125,0
20241212,184200,2671056055,2125,2125,2125,2125,0
20241212,184100,2671056055,2125,2125,2125,2125,0
20241212,184000,2671056055,2125,2125,2125,2125,0
20241212,183900,2671056055,2125,2125,2125,2125,0
20241212,183800,2671056055,2125,2125,2125,2125,0
20241212,183700,2671056055,2125,2125,2125,2125,28142
20241212,183600,2671056055,2125,2125,2125,2125,0
20241212,183500,2671056055,2125,2125,2125,2125,0
20241212,183400,2671056055,2125,2125,2125,2125,0
20241212,183300,2671056055,2125,2125,2125,2125,0
20241212,183200,2671056055,2125,2125,2125,2125,0
20241212,183100,2671056055,2125,2125,2125,2125,0
20241212,183000,2671056055,2125,2125,2125,2125,0
20241212,182900,2671056055,2125,2125,2125,2125,0
20241212,182800,2671056055,2125,2125,2125,2125,0
20241212,182700,2671056055,2125,2125,2125,2125,0
20241212,182600,2671056055,2125,2125,2125,2125,0
20241212,182500,2671056055,2125,2125,2125,2125,0
20241212,182400,2671056055,2125,2125,2125,2125,0
20241212,182300,2671056055,2125,2125,2125,2125,0
20241212,182200,2671056055,2125,2125,2125,2125,0
20241212,182100,2671056055,2125,2125,2125,2125,0
20241212,182000,2671056055,2125,2125,2125,2125,0
20241212,181900,2671056055,2125,2125,2125,2125,0
20241212,181800,2671056055,2125,2125,2125,2125,0
20241212,181700,2671056055,2125,2125,2125,2125,0
20241212,181600,2671056055,2125,2125,2125,2125,0
20241212,181500,2671056055,2125,2125,2125,2125,0
20241212,181400,2671056055,2125,2125,2125,2125,0
20241212,181300,2671056055,2125,2125,2125,2125,0
20241212,181200,2671056055,2125,2125,2125,2125,0
20241212,181100,2671056055,2125,2125,2125,2125,0
20241212,181000,2671056055,2125,2125,2125,2125,0
20241212,180900,2671056055,2125,2125,2125,2125,0
20241212,180800,2671056055,2125,2125,2125,2125,0
20241212,180700,2671056055,2125,2125,2125,2125,28142
20241212,180600,2671056055,2125,2125,2125,2125,0
20241212,180500,2671056055,2125,2125,2125,2125,0
20241212,180400,2671056055,2125,2125,2125,2125,0
20241212,180300,2671056055,2125,2125,2125,2125,0
20241212,180200,2671056055,2125,2125,2125,2125,0
20241212,180100,2671056055,2125,2125,2125,2125,0
20241212,180000,2671056055,2125,2125,2125,2125,0
20241212,175900,2671056055,2125,2125,2125,2125,0
20241212,175800,2671056055,2125,2125,2125,2125,0
20241212,175700,2671056055,2125,2125,2125,2125,0
20241212,175600,2671056055,2125,2125,2125,2125,0
20241212,175500,2671056055,2125,2125,2125,2125,0
20241212,175400,2671056055,2125,2125,2125,2125,0
20241212,175300,2671056055,2125,2125,2125,2125,0
20241212,175200,2671056055,2125,2125,2125,2125,0
20241212,175100,2671056055,2125,2125,2125,2125,0
20241212,175000,2671056055,2125,2125,2125,2125,0
20241212,174900,2671056055,2125,2125,2125,2125,0
20241212,174800,2671056055,2125,2125,2125,2125,0
20241212,174700,2671056055,2125,2125,2125,2125,0
20241212,174600,2671056055,2125,2125,2125,2125,0
20241212,174500,2671056055,2125,2125,2125,2125,0
20241212,174400,2671056055,2125,2125,2125,2125,0
20241212,174300,2671056055,2125,2125,2125,2125,0
20241212,174200,2671056055,2125,2125,2125,2125,0
20241212,174100,2671056055,2125,2125,2125,2125,0
20241212,174000,2671056055,2125,2125,2125,2125,0
20241212,173900,2671056055,2125,2125,2125,2125,0
20241212,173800,2671056055,2125,2125,2125,2125,0
20241212,173700,2671056055,2125,2125,2125,2125,28142
20241212,173600,2671056055,2125,2125,2125,2125,0
20241212,173500,2671056055,2125,2125,2125,2125,0
20241212,173400,2671056055,2125,2125,2125,2125,0
20241212,173300,2671056055,2125,2125,2125,2125,0
20241212,173200,2671056055,2125,2125,2125,2125,0
20241212,173100,2671056055,2125,2125,2125,2125,0
20241212,173000,2671056055,2125,2125,2125,2125,0
20241212,172900,2671056055,2125,2125,2125,2125,0
20241212,172800,2671056055,2125,2125,2125,2125,0
20241212,172700,2671056055,2125,2125,2125,2125,0
20241212,172600,2671056055,2125,2125,2125,2125,0
20241212,172500,2671056055,2125,2125,2125,2125,0
20241212,172400,2671056055,2125,2125,2125,2125,0
20241212,172300,2671056055,2125,2125,2125,2125,0
20241212,172200,2671056055,2125,2125,2125,2125,0
20241212,172100,2671056055,2125,2125,2125,2125,0
20241212,172000,2671056055,2125,2125,2125,2125,0
20241212,171900,2671056055,2125,2125,2125,2125,0
20241212,171800,2671056055,2125,2125,2125,2125,0
20241212,171700,2671056055,2125,2125,2125,2125,0
20241212,171600,2671056055,2125,2125,2125,2125,0
20241212,171500,2671056055,2125,2125,2125,2125,0
20241212,171400,2671056055,2125,2125,2125,2125,0
20241212,171300,2671056055,2125,2125,2125,2125,0
20241212,171200,2671056055,2125,2125,2125,2125,0
20241212,171100,2671056055,2125,2125,2125,2125,0
20241212,171000,2671056055,2125,2125,2125,2125,0
20241212,170900,2671056055,2125,2125,2125,2125,0
20241212,170800,2671056055,2125,2125,2125,2125,0
20241212,170700,2671056055,2125,2125,2125,2125,28142
20241212,170600,2671056055,2125,2125,2125,2125,0
20241212,170500,2671056055,2125,2125,2125,2125,0
20241212,170400,2671056055,2125,2125,2125,2125,0
20241212,170300,2671056055,2125,2125,2125,2125,0
20241212,170200,2671056055,2125,2125,2125,2125,0
20241212,170100,2671056055,2125,2125,2125,2125,0
20241212,170000,2671056055,2125,2125,2125,2125,0
20241212,165900,2671056055,2125,2125,2125,2125,0
20241212,165800,2671056055,2125,2125,2125,2125,0
20241212,165700,2671056055,2125,2125,2125,2125,0
20241212,165600,2671056055,2125,2125,2125,2125,0
20241212,165500,2671056055,2125,2125,2125,2125,0
20241212,165400,2671056055,2125,2125,2125,2125,0
20241212,165300,2671056055,2125,2125,2125,2125,0
20241212,165200,2671056055,2125,2125,2125,2125,0
20241212,165100,2671056055,2125,2125,2125,2125,0
20241212,165000,2671056055,2125,2125,2125,2125,0
20241212,164900,2671056055,2125,2125,2125,2125,0
20241212,164800,2671056055,2125,2125,2125,2125,0
20241212,164700,2671056055,2125,2125,2125,2125,0
20241212,164600,2671056055,2125,2125,2125,2125,0
20241212,164500,2671056055,2125,2125,2125,2125,0
20241212,164400,2671056055,2125,2125,2125,2125,0
20241212,164300,2671056055,2125,2125,2125,2125,0
20241212,164200,2671056055,2125,2125,2125,2125,0
20241212,164100,2671056055,2125,2125,2125,2125,0
20241212,164000,2671056055,2125,2125,2125,2125,0
20241212,163900,2671056055,2125,2125,2125,2125,0
20241212,163800,2671056055,2125,2125,2125,2125,0
20241212,163700,2671056055,2125,2125,2125,2125,28142
20241212,163600,2671056055,2125,2125,2125,2125,0
20241212,163500,2671056055,2125,2125,2125,2125,0
20241212,163400,2671056055,2125,2125,2125,2125,0
20241212,163300,2671056055,2125,2125,2125,2125,0
20241212,163200,2671056055,2125,2125,2125,2125,0
20241212,163100,2671056055,2125,2125,2125,2125,0
20241212,163000,2671056055,2125,2125,2125,2125,0
20241212,162900,2671056055,2125,2125,2125,2125,0
20241212,162800,2671056055,2125,2125,2125,2125,0
20241212,162700,2671056055,2125,2125,2125,2125,0
20241212,162600,2671056055,2125,2125,2125,2125,0
20241212,162500,2671056055,2125,2125,2125,2125,0
20241212,162400,2671056055,2125,2125,2125,2125,0
20241212,162300,2671056055,2125,2125,2125,2125,0
20241212,162200,2671056055,2125,2125,2125,2125,0
20241212,162100,2671056055,2125,2125,2125,2125,0
20241212,162000,2671056055,2125,2125,2125,2125,0
20241212,161900,2671056055,2125,2125,2125,2125,0
20241212,161800,2671056055,2125,2125,2125,2125,0
20241212,161700,2671056055,2125,2125,2125,2125,0
20241212,161600,2671056055,2125,2125,2125,2125,0
20241212,161500,2671056055,2125,2125,2125,2125,0
20241212,161400,2671056055,2125,2125,2125,2125,0
20241212,161300,2671056055,2125,2125,2125,2125,0
20241212,161200,2671056055,2125,2125,2125,2125,0
20241212,161100,2671056055,2125,2125,2125,2125,0
20241212,161000,2671056055,2125,2125,2125,2125,0
20241212,160900,2671056055,2125,2125,2125,2125,0
20241212,160800,2671056055,2125,2125,2125,2125,0
20241212,160700,2671056055,2125,2125,2125,2125,28142
20241212,160600,2671056055,2125,2125,2125,2125,0
20241212,160500,2671056055,2125,2125,2125,2125,0
20241212,160400,2671056055,2125,2125,2125,2125,0
20241212,160300,2671056055,2125,2125,2125,2125,0
20241212,160200,2671056055,2125,2125,2125,2125,0
20241212,160100,2671056055,2125,2125,2125,2125,0
20241212,160000,2671056055,2125,2125,2125,2125,0
20241212,155900,2671056055,2125,2125,2125,2125,0
20241212,155800,2671056055,2125,2125,2125,2125,0
20241212,155700,2671056055,2125,2125,2125,2125,0
20241212,155600,2671056055,2125,2125,2125,2125,0
20241212,155500,2671056055,2125,2125,2125,2125,0
20241212,155400,2671056055,2125,2125,2125,2125,0
20241212,155300,2671056055,2125,2125,2125,2125,0
20241212,155200,2671056055,2125,2125,2125,2125,0
20241212,155100,2671056055,2125,2125,2125,2125,0
20241212,155000,2671056055,2125,2125,2125,2125,0
20241212,154900,2671056055,2125,2125,2125,2125,0
20241212,154800,2671056055,2125,2125,2125,2125,0
20241212,154700,2671056055,2125,2125,2125,2125,0
20241212,154600,2671056055,2125,2125,2125,2125,0
20241212,154500,2671056055,2125,2125,2125,2125,0
20241212,154400,2671056055,2125,2125,2125,2125,0
20241212,154300,2671056055,2125,2125,2125,2125,0
20241212,154200,2671056055,2125,2125,2125,2125,0
20241212,154100,2671056055,2125,2125,2125,2125,0
20241212,154000,2671056055,2125,2125,2125,2125,0
20241212,153900,2671056055,2125,2125,2125,2125,0
20241212,153800,2671056055,2125,2125,2125,2125,0
20241212,153700,2671056055,2125,2125,2125,2125,28142
20241212,153600,2671056055,2125,2125,2125,2125,0
20241212,153500,2671056055,2125,2125,2125,2125,0
20241212,153400,2671056055,2125,2125,2125,2125,0
20241212,153300,2671056055,2125,2125,2125,2125,0
20241212,153200,2671056055,2125,2125,2125,2125,0
20241212,153100,2671056055,2125,2125,2125,2125,0
20241212,153000,2671056055,2125,2125,2125,2125,28142
20241212,152900,2611254305,2115,2115,2115,2115,0
20241212,152800,2611254305,2115,2115,2115,2115,0
20241212,152700,2611254305,2115,2115,2115,2115,0
20241212,152600,2611254305,2115,2115,2115,2115,0
20241212,152500,2611254305,2115,2115,2115,2115,0
20241212,152400,2611254305,2115,2115,2115,2115,0
20241212,152300,2611254305,2115,2115,2115,2115,0
20241212,152200,2611254305,2115,2115,2115,2115,0
20241212,152100,2611254305,2115,2115,2115,2115,0
20241212,152000,2611254305,2115,2115,2115,2115,0
20241212,151900,2611254305,2115,2115,2115,2105,12600
20241212,151800,2584699450,2115,2120,2120,2115,3653
20241212,151700,2576955190,2120,2125,2125,2120,6062
20241212,151600,2564075840,2105,2120,2120,2105,11187
20241212,151500,2540388515,2125,2125,2125,2120,1895
20241212,151400,2536362140,2125,2115,2125,2115,8905
20241212,151300,2517473575,2115,2120,2120,2115,6317
20241212,151200,2504085535,2120,2115,2120,2115,4063
20241212,151100,2495473075,2115,2110,2120,2110,3770
20241212,151000,2487486310,2105,2105,2110,2105,16092
20241212,150900,2453534240,2105,2100,2105,2100,2557
20241212,150800,2448151760,2100,2100,2100,2100,7592
20241212,150700,2432208560,2100,2100,2100,2100,2085
20241212,150600,2427830060,2100,2100,2100,2100,583
20241212,150500,2426605760,2105,2095,2105,2095,5683
20241212,150400,2414666045,2100,2095,2100,2095,839
20241212,150300,2412906925,2095,2100,2100,2095,4266
20241212,150200,2403959495,2095,2095,2095,2095,0
20241212,150100,2403959495,2095,2095,2095,2095,500
20241212,150000,2402911995,2100,2100,2100,2100,3
20241212,145900,2402905695,2100,2100,2100,2100,0
20241212,145800,2402905695,2100,2095,2100,2095,2125
20241212,145700,2398443220,2095,2090,2095,2090,4302
20241212,145600,2389433530,2090,2090,2090,2090,589
20241212,145500,2388202520,2090,2090,2090,2090,4000
20241212,145400,2379842520,2095,2095,2095,2095,31
20241212,145300,2379777575,2085,2085,2090,2085,28
20241212,145200,2379719175,2090,2090,2090,2090,660
20241212,145100,2378339775,2090,2090,2090,2090,701
20241212,145000,2376874685,2090,2090,2090,2090,1681
20241212,144900,2373361395,2090,2090,2090,2090,3103
20241212,144800,2366876125,2090,2090,2090,2090,0
20241212,144700,2366876125,2090,2095,2095,2090,702
20241212,144600,2365405945,2095,2095,2095,2095,1
20241212,144500,2365403850,2090,2090,2090,2090,0
20241212,144400,2365403850,2090,2090,2090,2090,0
20241212,144300,2365403850,2090,2090,2090,2090,0
20241212,144200,2365403850,2090,2090,2090,2090,0
20241212,144100,2365403850,2090,2095,2095,2090,61
20241212,144000,2365276305,2095,2095,2095,2095,97
20241212,143900,2365073090,2095,2095,2095,2090,904
20241212,143800,2363179710,2095,2095,2095,2095,12
20241212,143700,2363154570,2095,2095,2100,2095,3681
20241212,143600,2355442870,2085,2085,2085,2085,0
20241212,143500,2355442870,2085,2090,2090,2085,175
20241212,143400,2355077570,2090,2085,2090,2085,318
20241212,143300,2354414200,2090,2090,2090,2090,1624
20241212,143200,2351020040,2095,2095,2095,2095,644
20241212,143100,2349670860,2095,2090,2095,2090,3
20241212,143000,2349664585,2090,2095,2095,2090,788
20241212,142900,2348015165,2095,2090,2095,2085,6550
20241212,142800,2334354165,2095,2095,2095,2095,22
20241212,142700,2334308075,2095,2095,2095,2095,0
20241212,142600,2334308075,2095,2100,2100,2095,72
20241212,142500,2334156885,2100,2085,2100,2085,56
20241212,142400,2334040035,2085,2085,2085,2085,5493
20241212,142300,2322587130,2085,2095,2095,2085,26979
20241212,142200,2266245715,2095,2095,2095,2095,541
20241212,142100,2265112320,2095,2090,2095,2090,13
20241212,142000,2265085135,2095,2095,2095,2095,195
20241212,141900,2264676610,2095,2095,2095,2095,0
20241212,141800,2264676610,2095,2090,2095,2090,107
20241212,141700,2264452945,2095,2100,2100,2095,109
20241212,141600,2264224540,2095,2100,2100,2095,72
20241212,141500,2264073680,2100,2095,2100,2095,677
20241212,141400,2262655355,2095,2090,2095,2090,420
20241212,141300,2261777120,2090,2090,2095,2085,287
20241212,141200,2261177505,2090,2095,2095,2090,92
20241212,141100,2260985210,2105,2110,2110,2075,35715
20241212,141000,2186629225,2090,2105,2105,2090,17869
20241212,140900,2149149770,2105,2105,2105,2105,46
20241212,140800,2149052940,2105,2105,2105,2105,0
20241212,140700,2149052940,2105,2100,2105,2100,2354
20241212,140600,2144097775,2105,2105,2105,2100,161
20241212,140500,2143758875,2100,2100,2100,2100,0
20241212,140400,2143758875,2100,2105,2105,2100,101
20241212,140300,2143546770,2105,2105,2105,2105,5
20241212,140200,2143536245,2100,2100,2100,2100,10
20241212,140100,2143515245,2105,2100,2105,2100,104
20241212,140000,2143296840,2105,2105,2105,2105,30
20241212,135900,2143233690,2105,2100,2105,2100,2101
20241212,135800,2138821585,2100,2105,2105,2100,102
20241212,135700,2138607380,2105,2105,2105,2105,46
20241212,135600,2138510550,2100,2110,2110,2100,1833
20241212,135500,2134652125,2105,2110,2110,2105,31
20241212,135400,2134586820,2105,2115,2115,2105,502
20241212,135300,2133525105,2115,2115,2115,2115,65
20241212,135200,2133387630,2115,2110,2115,2110,855
20241212,135100,2131579315,2115,2115,2115,2115,0
20241212,135000,2131579315,2115,2105,2115,2105,946
20241212,134900,2129587975,2115,2105,2115,2105,5000
20241212,134800,2119032960,2105,2105,2105,2105,1
20241212,134700,2119030855,2105,2105,2105,2105,1105
20241212,134600,2116704830,2100,2100,2100,2100,6418
20241212,134500,2103227030,2095,2100,2100,2095,1077
20241212,134400,2100968330,2100,2100,2100,2100,310
20241212,134300,2100317330,2100,2100,2100,2100,0
20241212,134200,2100317330,2100,2100,2100,2100,0
20241212,134100,2100317330,2100,2100,2100,2100,540
20241212,134000,2099183330,2100,2100,2100,2100,0
20241212,133900,2099183330,2100,2100,2100,2100,51
20241212,133800,2099076230,2100,2100,2100,2100,0
20241212,133700,2099076230,2100,2100,2100,2100,0
20241212,133600,2099076230,2100,2100,2100,2100,0
20241212,133500,2099076230,2100,2095,2100,2095,2051
20241212,133400,2094769385,2100,2100,2100,2100,50
20241212,133300,2094664385,2100,2095,2100,2095,215
20241212,133200,2094213885,2095,2095,2095,2095,1293
20241212,133100,2091505050,2100,2100,2100,2100,0
20241212,133000,2091505050,2100,2100,2100,2100,5500
20241212,132900,2079955050,2095,2100,2100,2095,79
20241212,132800,2079789535,2100,2100,2100,2100,1
20241212,132700,2079787435,2095,2095,2095,2095,568
20241212,132600,2078597475,2095,2095,2100,2095,203
20241212,132500,2078172185,2100,2095,2100,2095,4
20241212,132400,2078163800,2095,2095,2095,2095,131
20241212,132300,2077889355,2095,2095,2095,2095,300
20241212,132200,2077260855,2095,2100,2100,2095,8
20241212,132100,2077244090,2090,2090,2090,2090,0
20241212,132000,2077244090,2090,2090,2090,2090,0
20241212,131900,2077244090,2090,2095,2095,2090,134
20241212,131800,2076963365,2100,2095,2100,2095,2753
20241212,131700,2071183330,2095,2095,2095,2095,4
20241212,131600,2071174950,2090,2090,2090,2090,513
20241212,131500,2070102780,2100,2100,2100,2100,0
20241212,131400,2070102780,2100,2100,2100,2100,10
20241212,131300,2070081780,2090,2090,2090,2090,1
20241212,131200,2070079690,2090,2090,2090,2090,1013
20241212,131100,2067962520,2095,2095,2095,2095,77
20241212,131000,2067801205,2095,2095,2095,2095,22
20241212,130900,2067755115,2100,2090,2100,2085,15108
20241212,130800,2036115045,2095,2095,2095,2090,1596
20241212,130700,2032772175,2095,2090,2095,2090,4683
20241212,130600,2022961630,2090,2085,2090,2085,1125
20241212,130500,2020614955,2085,2085,2085,2085,1000
20241212,130400,2018529955,2085,2085,2085,2085,51
20241212,130300,2018423620,2085,2090,2090,2085,357
20241212,130200,2017679040,2090,2090,2090,2090,1420
20241212,130100,2014711240,2095,2085,2095,2080,888
20241212,130000,2012861895,2080,2080,2080,2080,1500
20241212,125900,2009741895,2080,2090,2090,2080,6460
20241212,125800,1996278050,2090,2100,2100,2090,69
20241212,125700,1996133830,2100,2095,2100,2090,141
20241212,125600,1995838890,2095,2100,2100,2095,199
20241212,125500,1995421385,2100,2090,2100,2090,1025
20241212,125400,1993272915,2090,2090,2100,2090,73
20241212,125300,1993120320,2100,2100,2100,2095,20
20241212,125200,1993078410,2100,2090,2100,2090,337
20241212,125100,1992373295,2100,2100,2100,2090,1676
20241212,125000,1988870395,2100,2100,2100,2100,184
20241212,124900,1988483995,2100,2095,2100,2090,23
20241212,124800,1988435810,2090,2090,2090,2085,217
20241212,124700,1987982660,2095,2095,2095,2095,2
20241212,124600,1987978470,2090,2090,2090,2090,1427
20241212,124500,1984996040,2090,2085,2090,2085,63
20241212,124400,1984864675,2085,2085,2085,2085,20
20241212,124300,1984822975,2085,2085,2085,2085,1039
20241212,124200,1982656660,2085,2090,2090,2085,8
20241212,124100,1982639975,2080,2085,2090,2080,1964
20241212,124000,1978549530,2085,2085,2085,2085,480
20241212,123900,1977548730,2090,2090,2090,2090,28
20241212,123800,1977490210,2090,2090,2090,2080,1553
20241212,123700,1974259440,2090,2090,2090,2090,1
20241212,123600,1974257350,2090,2090,2090,2080,4475
20241212,123500,1964949290,2085,2085,2090,2080,501
20241212,123400,1963904720,2085,2085,2085,2085,1282
20241212,123300,1961231750,2090,2085,2095,2085,3
20241212,123200,1961225480,2085,2080,2085,2080,24397
20241212,123100,1910467845,2080,2085,2085,2080,14621
20241212,123000,1879983635,2085,2090,2090,2085,19632
20241212,122900,1839049215,2090,2090,2090,2090,0
20241212,122800,1839049215,2090,2090,2090,2090,7990
20241212,122700,1822350115,2090,2090,2090,2090,2738
20241212,122600,1816627695,2090,2095,2095,2090,4224
20241212,122500,1807799225,2090,2095,2100,2090,9172
20241212,122400,1788589840,2100,2100,2100,2100,0
20241212,122300,1788589840,2100,2100,2100,2095,49
20241212,122200,1788487090,2100,2105,2105,2100,4083
20241212,122100,1779912455,2105,2105,2105,2100,255
20241212,122000,1779376250,2105,2105,2105,2105,48
20241212,121900,1779275210,2105,2105,2105,2105,960
20241212,121800,1777254410,2105,2105,2105,2105,0
20241212,121700,1777254410,2105,2105,2105,2105,1
20241212,121600,1777252305,2105,2105,2105,2100,960
20241212,121500,1775231510,2105,2105,2105,2100,4897
20241212,121400,1764923575,2105,2105,2105,2100,348
20241212,121300,1764191040,2105,2100,2105,2100,821
20241212,121200,1762465365,2105,2105,2105,2105,0
20241212,121100,1762465365,2105,2105,2105,2105,1
20241212,121000,1762463260,2100,2100,2100,2100,1820
20241212,120900,1758641260,2100,2100,2100,2100,320
20241212,120800,1757969260,2100,2100,2100,2100,355
20241212,120700,1757223760,2100,2100,2100,2100,738
20241212,120600,1755673960,2105,2105,2105,2105,0
20241212,120500,1755673960,2105,2100,2105,2100,110
20241212,120400,1755442950,2105,2100,2105,2100,2238
20241212,120300,1750742270,2105,2105,2105,2100,671
20241212,120200,1749330145,2100,2095,2100,2095,154
20241212,120100,1749007010,2095,2095,2095,2095,728
20241212,120000,1747481850,2095,2100,2100,2095,400
20241212,115900,1746643435,2105,2100,2105,2095,7329
20241212,115800,1731274560,2110,2110,2110,2110,300
20241212,115700,1730641560,2100,2100,2100,2100,0
20241212,115600,1730641560,2100,2105,2110,2100,478
20241212,115500,1729637055,2100,2105,2105,2100,2583
20241212,115400,1724205840,2115,2110,2115,2110,230
20241212,115300,1723719395,2110,2105,2110,2105,492
20241212,115200,1722683730,2115,2100,2115,2100,1548
20241212,115100,1719430630,2110,2110,2110,2110,0
20241212,115000,1719430630,2110,2110,2110,2110,500
20241212,114900,1718375630,2105,2100,2105,2100,130
20241212,114800,1718102480,2100,2100,2100,2100,100
20241212,114700,1717892480,2110,2110,2110,2100,7717
20241212,114600,1701686610,2105,2105,2105,2105,1
20241212,114500,1701684505,2100,2100,2100,2100,273
20241212,114400,1701111205,2100,2100,2100,2100,618
20241212,114300,1699813405,2105,2100,2110,2100,506
20241212,114200,1698750770,2100,2110,2110,2100,11300
20241212,114100,1675012475,2110,2105,2110,2105,1565
20241212,114000,1671713915,2110,2115,2115,2110,4506
20241212,113900,1662206210,2115,2115,2115,2115,2
20241212,113800,1662201980,2115,2115,2115,2115,1
20241212,113700,1662199865,2110,2110,2110,2110,5088
20241212,113600,1651464185,2120,2120,2120,2120,1
20241212,113500,1651462065,2120,2120,2120,2115,7328
20241212,113400,1635960375,2120,2120,2120,2120,556
20241212,113300,1634781655,2120,2120,2120,2120,0
20241212,113200,1634781655,2120,2120,2120,2120,1025
20241212,113100,1632608655,2125,2125,2125,2125,114
20241212,113000,1632366405,2125,2120,2125,2120,2185
20241212,112900,1627734060,2120,2120,2120,2120,299
20241212,112800,1627100180,2120,2120,2120,2120,1285
20241212,112700,1624375980,2125,2125,2125,2125,0
20241212,112600,1624375980,2125,2125,2125,2125,1319
20241212,112500,1621573105,2125,2125,2130,2125,2404
20241212,112400,1616452645,2120,2115,2125,2115,17829
20241212,112300,1578618995,2115,2115,2115,2115,3184
20241212,112200,1571884835,2115,2115,2115,2115,55
20241212,112100,1571768510,2120,2120,2120,2120,532
20241212,112000,1570640670,2120,2120,2120,2120,766
20241212,111900,1569016750,2120,2125,2125,2120,2
20241212,111800,1569012505,2125,2125,2125,2125,329
20241212,111700,1568313380,2125,2120,2125,2120,599
20241212,111600,1567040540,2120,2120,2120,2120,7065
20241212,111500,1552062740,2125,2125,2125,2125,52
20241212,111400,1551952240,2120,2120,2120,2120,1097
20241212,111300,1549626600,2120,2125,2125,2120,818
20241212,111200,1547892430,2120,2120,2120,2120,2988
20241212,111100,1541557870,2120,2120,2120,2120,63
20241212,111000,1541424310,2125,2120,2125,2120,500
20241212,110900,1540362810,2125,2125,2125,2125,7
20241212,110800,1540347935,2120,2120,2120,2120,100
20241212,110700,1540135935,2125,2125,2125,2125,1
20241212,110600,1540133810,2125,2125,2125,2120,1444
20241212,110500,1537070145,2125,2120,2125,2120,380
20241212,110400,1536264435,2125,2120,2125,2120,766
20241212,110300,1534637685,2125,2120,2125,2120,5757
20241212,110200,1522418565,2120,2120,2120,2120,0
20241212,110100,1522418565,2120,2115,2120,2115,153
20241212,110000,1522094720,2120,2120,2120,2120,99
20241212,105900,1521884840,2115,2120,2120,2115,5930
20241212,105800,1509330915,2120,2120,2120,2115,4734
20241212,105700,1499300335,2120,2115,2120,2115,1624
20241212,105600,1495858455,2115,2115,2115,2115,17
20241212,105500,1495822500,2115,2115,2120,2115,1466
20241212,105400,1492720910,2115,2110,2115,2110,1490
20241212,105300,1489574890,2110,2110,2110,2110,68
20241212,105200,1489431410,2110,2110,2110,2110,0
20241212,105100,1489431410,2110,2110,2115,2110,1343
20241212,105000,1486593930,2110,2110,2110,2110,812
20241212,104900,1484880610,2115,2115,2115,2115,1454
20241212,104800,1481805400,2120,2125,2125,2120,103
20241212,104700,1481587030,2115,2115,2115,2115,1
20241212,104600,1481584915,2115,2110,2115,2110,4874
20241212,104500,1471277075,2110,2110,2110,2110,4686
20241212,104400,1461389615,2105,2105,2105,2105,19
20241212,104300,1461349620,2105,2105,2105,2105,105
20241212,104200,1461128595,2105,2105,2105,2105,33
20241212,104100,1461059130,2105,2105,2105,2105,199
20241212,104000,1460640235,2105,2105,2105,2105,475
20241212,103900,1459640360,2105,2105,2105,2105,30
20241212,103800,1459577210,2100,2100,2100,2100,0
20241212,103700,1459577210,2100,2095,2100,2095,502
20241212,103600,1458524960,2105,2105,2105,2105,1
20241212,103500,1458522855,2100,2100,2100,2100,4135
20241212,103400,1449839355,2100,2100,2100,2100,1111
20241212,103300,1447506255,2100,2110,2110,2095,9286
20241212,103200,1427996785,2110,2110,2110,2110,77
20241212,103100,1427834315,2105,2105,2105,2105,2299
20241212,103000,1422994920,2100,2100,2100,2100,262
20241212,102900,1422444720,2100,2100,2100,2100,221
20241212,102800,1421980620,2105,2100,2105,2100,11
20241212,102700,1421957480,2100,2105,2105,2100,1509
20241212,102600,1418788535,2105,2105,2105,2105,6
20241212,102500,1418775905,2105,2110,2110,2105,3353
20241212,102400,1411717635,2105,2105,2110,2105,8978
20241212,102300,1392796750,2105,2105,2105,2105,114
20241212,102200,1392556780,2105,2105,2110,2105,3249
20241212,102100,1385717480,2105,2110,2110,2105,243
20241212,102000,1385205355,2110,2110,2110,2110,3931
20241212,101900,1376910945,2110,2110,2110,2110,2367
20241212,101800,1371916575,2110,2110,2110,2110,14525
20241212,101700,1341268825,2115,2120,2120,2115,7689
20241212,101600,1324993645,2120,2115,2120,2115,10945
20241212,101500,1301813665,2115,2115,2120,2115,4614
20241212,101400,1292052830,2115,2115,2115,2115,15
20241212,101300,1292021105,2115,2110,2115,2110,654
20241212,101200,1290641140,2110,2110,2110,2110,1
20241212,101100,1290639030,2110,2110,2115,2105,26851
20241212,101000,1233985920,2110,2105,2110,2105,2098
20241212,100900,1229560795,2110,2110,2110,2110,4833
20241212,100800,1219363165,2110,2115,2115,2110,5034
20241212,100700,1208740425,2110,2105,2110,2105,19680
20241212,100600,1167226230,2105,2100,2110,2100,1905
20241212,100500,1163222705,2100,2100,2105,2100,2453
20241212,100400,1158071390,2105,2105,2105,2105,1233
20241212,100300,1155475925,2110,2105,2110,2100,471
20241212,100200,1154486040,2105,2100,2105,2095,2614
20241212,100100,1148998070,2100,2095,2100,2095,52
20241212,100000,1148889050,2095,2090,2095,2090,1343
20241212,095900,1146081340,2090,2100,2100,2090,15484
20241212,095800,1113644355,2100,2105,2105,2095,21389
20241212,095700,1068827075,2100,2100,2105,2100,3666
20241212,095600,1061128215,2105,2100,2105,2100,6021
20241212,095500,1048484110,2105,2100,2105,2100,1227
20241212,095400,1045906375,2110,2100,2110,2095,19490
20241212,095300,1005025730,2100,2100,2110,2100,15757
20241212,095200,971799355,2100,2110,2110,2100,36916
20241212,095100,894122220,2110,2110,2110,2110,458
20241212,095000,893155840,2110,2115,2115,2110,2753
20241212,094900,887343400,2115,2110,2115,2110,700
20241212,094800,885866350,2110,2100,2110,2095,8946
20241212,094700,867025405,2100,2095,2100,2095,7551
20241212,094600,851179675,2100,2100,2100,2095,1653
20241212,094500,847713395,2100,2115,2115,2095,30078
20241212,094400,784485635,2115,2115,2115,2110,163
20241212,094300,784140900,2110,2110,2110,2110,2634
20241212,094200,778583160,2110,2110,2110,2110,646
20241212,094100,777220100,2110,2105,2110,2105,6051
20241212,094000,764452960,2110,2110,2110,2110,1816
20241212,093900,760621200,2110,2110,2115,2110,11586
20241212,093800,736174735,2110,2115,2115,2110,12212
20241212,093700,710368355,2125,2115,2125,2110,2111
20241212,093600,705904980,2115,2115,2115,2115,8
20241212,093500,705888060,2115,2115,2115,2115,9638
20241212,093400,685503690,2115,2120,2120,2115,9705
20241212,093300,664974115,2115,2125,2135,2115,16327
20241212,093200,630347570,2125,2130,2135,2125,6776
20241212,093100,615947710,2125,2140,2140,2125,13706
20241212,093000,586747175,2140,2130,2140,2130,5926
20241212,092900,574101660,2135,2135,2140,2130,279
20241212,092800,573505970,2135,2135,2135,2130,7498
20241212,092700,557499960,2130,2130,2130,2125,3000
20241212,092600,551110375,2130,2125,2130,2120,1271
20241212,092500,548410520,2125,2125,2125,2125,2569
20241212,092400,542951395,2125,2135,2135,2125,4186
20241212,092300,534053535,2135,2135,2140,2130,40339
20241212,092200,448027465,2135,2130,2135,2125,3704
20241212,092100,440140445,2130,2125,2130,2125,40422
20241212,092000,354051590,2120,2125,2125,2120,2414
20241212,091900,348931840,2120,2125,2125,2120,540
20241212,091800,347784690,2125,2130,2130,2125,552
20241212,091700,346611685,2115,2125,2130,2115,3974
20241212,091600,338166865,2120,2120,2125,2120,8182
20241212,091500,320820475,2130,2125,2130,2115,12820
20241212,091400,293625660,2125,2120,2130,2120,2668
20241212,091300,287946610,2120,2125,2125,2120,3066
20241212,091200,281431370,2125,2115,2125,2115,647
20241212,091100,280059535,2120,2130,2130,2120,14248
20241212,091000,249835815,2130,2130,2135,2125,14442
20241212,090900,219072720,2130,2120,2135,2120,14483
20241212,090800,188223785,2120,2135,2135,2120,13174
20241212,090700,160140550,2140,2115,2140,2115,5289
20241212,090600,148900555,2115,2115,2125,2105,7382
20241212,090500,133261490,2120,2115,2120,2105,5154
20241212,090400,122384700,2115,2125,2125,2115,4501
20241212,090300,112846320,2125,2125,2130,2120,3739
20241212,090200,104904935,2130,2125,2130,2120,364
20241212,090100,104132015,2130,2120,2135,2105,15942
20241212,090000,70262155,2125,2105,2135,2105,29749