stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,200400,3002915760,2675,2675,2675,2675,28775
20241211,200300,3002915760,2675,2675,2675,2675,0
20241211,200200,3002915760,2675,2675,2675,2675,0
20241211,200100,3002915760,2675,2675,2675,2675,0
20241211,200000,3002915760,2675,2675,2675,2675,0
20241211,195900,3002915760,2675,2675,2675,2675,0
20241211,195800,3002915760,2675,2675,2675,2675,0
20241211,195700,3002915760,2675,2675,2675,2675,0
20241211,195600,3002915760,2675,2675,2675,2675,0
20241211,195500,3002915760,2675,2675,2675,2675,0
20241211,195400,3002915760,2675,2675,2675,2675,0
20241211,195300,3002915760,2675,2675,2675,2675,0
20241211,195200,3002915760,2675,2675,2675,2675,0
20241211,195100,3002915760,2675,2675,2675,2675,0
20241211,195000,3002915760,2675,2675,2675,2675,0
20241211,194900,3002915760,2675,2675,2675,2675,0
20241211,194800,3002915760,2675,2675,2675,2675,0
20241211,194700,3002915760,2675,2675,2675,2675,0
20241211,194600,3002915760,2675,2675,2675,2675,0
20241211,194500,3002915760,2675,2675,2675,2675,0
20241211,194400,3002915760,2675,2675,2675,2675,0
20241211,194300,3002915760,2675,2675,2675,2675,0
20241211,194200,3002915760,2675,2675,2675,2675,0
20241211,194100,3002915760,2675,2675,2675,2675,0
20241211,194000,3002915760,2675,2675,2675,2675,0
20241211,193900,3002915760,2675,2675,2675,2675,0
20241211,193800,3002915760,2675,2675,2675,2675,0
20241211,193700,3002915760,2675,2675,2675,2675,0
20241211,193600,3002915760,2675,2675,2675,2675,0
20241211,193500,3002915760,2675,2675,2675,2675,0
20241211,193400,3002915760,2675,2675,2675,2675,28775
20241211,193300,3002915760,2675,2675,2675,2675,0
20241211,193200,3002915760,2675,2675,2675,2675,0
20241211,193100,3002915760,2675,2675,2675,2675,0
20241211,193000,3002915760,2675,2675,2675,2675,0
20241211,192900,3002915760,2675,2675,2675,2675,0
20241211,192800,3002915760,2675,2675,2675,2675,0
20241211,192700,3002915760,2675,2675,2675,2675,0
20241211,192600,3002915760,2675,2675,2675,2675,0
20241211,192500,3002915760,2675,2675,2675,2675,0
20241211,192400,3002915760,2675,2675,2675,2675,0
20241211,192300,3002915760,2675,2675,2675,2675,0
20241211,192200,3002915760,2675,2675,2675,2675,0
20241211,192100,3002915760,2675,2675,2675,2675,0
20241211,192000,3002915760,2675,2675,2675,2675,0
20241211,191900,3002915760,2675,2675,2675,2675,0
20241211,191800,3002915760,2675,2675,2675,2675,0
20241211,191700,3002915760,2675,2675,2675,2675,0
20241211,191600,3002915760,2675,2675,2675,2675,0
20241211,191500,3002915760,2675,2675,2675,2675,0
20241211,191400,3002915760,2675,2675,2675,2675,0
20241211,191300,3002915760,2675,2675,2675,2675,0
20241211,191200,3002915760,2675,2675,2675,2675,0
20241211,191100,3002915760,2675,2675,2675,2675,0
20241211,191000,3002915760,2675,2675,2675,2675,0
20241211,190900,3002915760,2675,2675,2675,2675,0
20241211,190800,3002915760,2675,2675,2675,2675,0
20241211,190700,3002915760,2675,2675,2675,2675,0
20241211,190600,3002915760,2675,2675,2675,2675,0
20241211,190500,3002915760,2675,2675,2675,2675,0
20241211,190400,3002915760,2675,2675,2675,2675,28775
20241211,190300,3002915760,2675,2675,2675,2675,0
20241211,190200,3002915760,2675,2675,2675,2675,0
20241211,190100,3002915760,2675,2675,2675,2675,0
20241211,190000,3002915760,2675,2675,2675,2675,0
20241211,185900,3002915760,2675,2675,2675,2675,0
20241211,185800,3002915760,2675,2675,2675,2675,0
20241211,185700,3002915760,2675,2675,2675,2675,0
20241211,185600,3002915760,2675,2675,2675,2675,0
20241211,185500,3002915760,2675,2675,2675,2675,0
20241211,185400,3002915760,2675,2675,2675,2675,0
20241211,185300,3002915760,2675,2675,2675,2675,0
20241211,185200,3002915760,2675,2675,2675,2675,0
20241211,185100,3002915760,2675,2675,2675,2675,0
20241211,185000,3002915760,2675,2675,2675,2675,0
20241211,184900,3002915760,2675,2675,2675,2675,0
20241211,184800,3002915760,2675,2675,2675,2675,0
20241211,184700,3002915760,2675,2675,2675,2675,0
20241211,184600,3002915760,2675,2675,2675,2675,0
20241211,184500,3002915760,2675,2675,2675,2675,0
20241211,184400,3002915760,2675,2675,2675,2675,0
20241211,184300,3002915760,2675,2675,2675,2675,0
20241211,184200,3002915760,2675,2675,2675,2675,0
20241211,184100,3002915760,2675,2675,2675,2675,0
20241211,184000,3002915760,2675,2675,2675,2675,0
20241211,183900,3002915760,2675,2675,2675,2675,0
20241211,183800,3002915760,2675,2675,2675,2675,0
20241211,183700,3002915760,2675,2675,2675,2675,0
20241211,183600,3002915760,2675,2675,2675,2675,0
20241211,183500,3002915760,2675,2675,2675,2675,0
20241211,183400,3002915760,2675,2675,2675,2675,28775
20241211,183300,3002915760,2675,2675,2675,2675,0
20241211,183200,3002915760,2675,2675,2675,2675,0
20241211,183100,3002915760,2675,2675,2675,2675,0
20241211,183000,3002915760,2675,2675,2675,2675,0
20241211,182900,3002915760,2675,2675,2675,2675,0
20241211,182800,3002915760,2675,2675,2675,2675,0
20241211,182700,3002915760,2675,2675,2675,2675,0
20241211,182600,3002915760,2675,2675,2675,2675,0
20241211,182500,3002915760,2675,2675,2675,2675,0
20241211,182400,3002915760,2675,2675,2675,2675,0
20241211,182300,3002915760,2675,2675,2675,2675,0
20241211,182200,3002915760,2675,2675,2675,2675,0
20241211,182100,3002915760,2675,2675,2675,2675,0
20241211,182000,3002915760,2675,2675,2675,2675,0
20241211,181900,3002915760,2675,2675,2675,2675,0
20241211,181800,3002915760,2675,2675,2675,2675,0
20241211,181700,3002915760,2675,2675,2675,2675,0
20241211,181600,3002915760,2675,2675,2675,2675,0
20241211,181500,3002915760,2675,2675,2675,2675,0
20241211,181400,3002915760,2675,2675,2675,2675,0
20241211,181300,3002915760,2675,2675,2675,2675,0
20241211,181200,3002915760,2675,2675,2675,2675,0
20241211,181100,3002915760,2675,2675,2675,2675,0
20241211,181000,3002915760,2675,2675,2675,2675,0
20241211,180900,3002915760,2675,2675,2675,2675,0
20241211,180800,3002915760,2675,2675,2675,2675,0
20241211,180700,3002915760,2675,2675,2675,2675,0
20241211,180600,3002915760,2675,2675,2675,2675,0
20241211,180500,3002915760,2675,2675,2675,2675,0
20241211,180400,3002915760,2675,2675,2675,2675,28775
20241211,180300,3002915760,2675,2675,2675,2675,0
20241211,180200,3002915760,2675,2675,2675,2675,0
20241211,180100,3002915760,2675,2675,2675,2675,0
20241211,180000,3002915760,2675,2675,2675,2675,0
20241211,175900,3002915760,2675,2675,2675,2675,0
20241211,175800,3002915760,2675,2675,2675,2675,0
20241211,175700,3002915760,2675,2675,2675,2675,0
20241211,175600,3002915760,2675,2675,2675,2675,0
20241211,175500,3002915760,2675,2675,2675,2675,0
20241211,175400,3002915760,2675,2675,2675,2675,0
20241211,175300,3002915760,2675,2675,2675,2675,0
20241211,175200,3002915760,2675,2675,2675,2675,0
20241211,175100,3002915760,2675,2675,2675,2675,0
20241211,175000,3002915760,2675,2675,2675,2675,0
20241211,174900,3002915760,2675,2675,2675,2675,0
20241211,174800,3002915760,2675,2675,2675,2675,0
20241211,174700,3002915760,2675,2675,2675,2675,0
20241211,174600,3002915760,2675,2675,2675,2675,0
20241211,174500,3002915760,2675,2675,2675,2675,0
20241211,174400,3002915760,2675,2675,2675,2675,0
20241211,174300,3002915760,2675,2675,2675,2675,0
20241211,174200,3002915760,2675,2675,2675,2675,0
20241211,174100,3002915760,2675,2675,2675,2675,0
20241211,174000,3002915760,2675,2675,2675,2675,0
20241211,173900,3002915760,2675,2675,2675,2675,0
20241211,173800,3002915760,2675,2675,2675,2675,0
20241211,173700,3002915760,2675,2675,2675,2675,0
20241211,173600,3002915760,2675,2675,2675,2675,0
20241211,173500,3002915760,2675,2675,2675,2675,0
20241211,173400,3002915760,2675,2675,2675,2675,28775
20241211,173300,3002915760,2675,2675,2675,2675,0
20241211,173200,3002915760,2675,2675,2675,2675,0
20241211,173100,3002915760,2675,2675,2675,2675,0
20241211,173000,3002915760,2675,2675,2675,2675,0
20241211,172900,3002915760,2675,2675,2675,2675,0
20241211,172800,3002915760,2675,2675,2675,2675,0
20241211,172700,3002915760,2675,2675,2675,2675,0
20241211,172600,3002915760,2675,2675,2675,2675,0
20241211,172500,3002915760,2675,2675,2675,2675,0
20241211,172400,3002915760,2675,2675,2675,2675,0
20241211,172300,3002915760,2675,2675,2675,2675,0
20241211,172200,3002915760,2675,2675,2675,2675,0
20241211,172100,3002915760,2675,2675,2675,2675,0
20241211,172000,3002915760,2675,2675,2675,2675,0
20241211,171900,3002915760,2675,2675,2675,2675,0
20241211,171800,3002915760,2675,2675,2675,2675,0
20241211,171700,3002915760,2675,2675,2675,2675,0
20241211,171600,3002915760,2675,2675,2675,2675,0
20241211,171500,3002915760,2675,2675,2675,2675,0
20241211,171400,3002915760,2675,2675,2675,2675,0
20241211,171300,3002915760,2675,2675,2675,2675,0
20241211,171200,3002915760,2675,2675,2675,2675,0
20241211,171100,3002915760,2675,2675,2675,2675,0
20241211,171000,3002915760,2675,2675,2675,2675,0
20241211,170900,3002915760,2675,2675,2675,2675,0
20241211,170800,3002915760,2675,2675,2675,2675,0
20241211,170700,3002915760,2675,2675,2675,2675,0
20241211,170600,3002915760,2675,2675,2675,2675,0
20241211,170500,3002915760,2675,2675,2675,2675,0
20241211,170400,3002915760,2675,2675,2675,2675,28775
20241211,170300,3002915760,2675,2675,2675,2675,0
20241211,170200,3002915760,2675,2675,2675,2675,0
20241211,170100,3002915760,2675,2675,2675,2675,0
20241211,170000,3002915760,2675,2675,2675,2675,0
20241211,165900,3002915760,2675,2675,2675,2675,0
20241211,165800,3002915760,2675,2675,2675,2675,0
20241211,165700,3002915760,2675,2675,2675,2675,0
20241211,165600,3002915760,2675,2675,2675,2675,0
20241211,165500,3002915760,2675,2675,2675,2675,0
20241211,165400,3002915760,2675,2675,2675,2675,0
20241211,165300,3002915760,2675,2675,2675,2675,0
20241211,165200,3002915760,2675,2675,2675,2675,0
20241211,165100,3002915760,2675,2675,2675,2675,0
20241211,165000,3002915760,2675,2675,2675,2675,0
20241211,164900,3002915760,2675,2675,2675,2675,0
20241211,164800,3002915760,2675,2675,2675,2675,0
20241211,164700,3002915760,2675,2675,2675,2675,0
20241211,164600,3002915760,2675,2675,2675,2675,0
20241211,164500,3002915760,2675,2675,2675,2675,0
20241211,164400,3002915760,2675,2675,2675,2675,0
20241211,164300,3002915760,2675,2675,2675,2675,0
20241211,164200,3002915760,2675,2675,2675,2675,0
20241211,164100,3002915760,2675,2675,2675,2675,0
20241211,164000,3002915760,2675,2675,2675,2675,0
20241211,163900,3002915760,2675,2675,2675,2675,0
20241211,163800,3002915760,2675,2675,2675,2675,0
20241211,163700,3002915760,2675,2675,2675,2675,0
20241211,163600,3002915760,2675,2675,2675,2675,0
20241211,163500,3002915760,2675,2675,2675,2675,0
20241211,163400,3002915760,2675,2675,2675,2675,28775
20241211,163300,3002915760,2675,2675,2675,2675,0
20241211,163200,3002915760,2675,2675,2675,2675,0
20241211,163100,3002915760,2675,2675,2675,2675,0
20241211,163000,3002915760,2675,2675,2675,2675,0
20241211,162900,3002915760,2675,2675,2675,2675,0
20241211,162800,3002915760,2675,2675,2675,2675,0
20241211,162700,3002915760,2675,2675,2675,2675,0
20241211,162600,3002915760,2675,2675,2675,2675,0
20241211,162500,3002915760,2675,2675,2675,2675,0
20241211,162400,3002915760,2675,2675,2675,2675,0
20241211,162300,3002915760,2675,2675,2675,2675,0
20241211,162200,3002915760,2675,2675,2675,2675,0
20241211,162100,3002915760,2675,2675,2675,2675,0
20241211,162000,3002915760,2675,2675,2675,2675,0
20241211,161900,3002915760,2675,2675,2675,2675,0
20241211,161800,3002915760,2675,2675,2675,2675,0
20241211,161700,3002915760,2675,2675,2675,2675,0
20241211,161600,3002915760,2675,2675,2675,2675,0
20241211,161500,3002915760,2675,2675,2675,2675,0
20241211,161400,3002915760,2675,2675,2675,2675,0
20241211,161300,3002915760,2675,2675,2675,2675,0
20241211,161200,3002915760,2675,2675,2675,2675,0
20241211,161100,3002915760,2675,2675,2675,2675,0
20241211,161000,3002915760,2675,2675,2675,2675,0
20241211,160900,3002915760,2675,2675,2675,2675,0
20241211,160800,3002915760,2675,2675,2675,2675,0
20241211,160700,3002915760,2675,2675,2675,2675,0
20241211,160600,3002915760,2675,2675,2675,2675,0
20241211,160500,3002915760,2675,2675,2675,2675,0
20241211,160400,3002915760,2675,2675,2675,2675,28775
20241211,160300,3002915760,2675,2675,2675,2675,0
20241211,160200,3002915760,2675,2675,2675,2675,0
20241211,160100,3002915760,2675,2675,2675,2675,0
20241211,160000,3002915760,2675,2675,2675,2675,0
20241211,155900,3002915760,2675,2675,2675,2675,0
20241211,155800,3002915760,2675,2675,2675,2675,0
20241211,155700,3002915760,2675,2675,2675,2675,0
20241211,155600,3002915760,2675,2675,2675,2675,0
20241211,155500,3002915760,2675,2675,2675,2675,0
20241211,155400,3002915760,2675,2675,2675,2675,0
20241211,155300,3002915760,2675,2675,2675,2675,0
20241211,155200,3002915760,2675,2675,2675,2675,0
20241211,155100,3002915760,2675,2675,2675,2675,0
20241211,155000,3002915760,2675,2675,2675,2675,0
20241211,154900,3002915760,2675,2675,2675,2675,0
20241211,154800,3002915760,2675,2675,2675,2675,0
20241211,154700,3002915760,2675,2675,2675,2675,0
20241211,154600,3002915760,2675,2675,2675,2675,0
20241211,154500,3002915760,2675,2675,2675,2675,0
20241211,154400,3002915760,2675,2675,2675,2675,0
20241211,154300,3002915760,2675,2675,2675,2675,0
20241211,154200,3002915760,2675,2675,2675,2675,0
20241211,154100,3002915760,2675,2675,2675,2675,0
20241211,154000,3002915760,2675,2675,2675,2675,0
20241211,153900,3002915760,2675,2675,2675,2675,0
20241211,153800,3002915760,2675,2675,2675,2675,0
20241211,153700,3002915760,2675,2675,2675,2675,0
20241211,153600,3002915760,2675,2675,2675,2675,0
20241211,153500,3002915760,2675,2675,2675,2675,0
20241211,153400,3002915760,2675,2675,2675,2675,28775
20241211,153300,3002915760,2675,2675,2675,2675,0
20241211,153200,3002915760,2675,2675,2675,2675,0
20241211,153100,3002915760,2675,2675,2675,2675,0
20241211,153000,3002915760,2675,2675,2675,2675,28775
20241211,152900,2925942635,2675,2675,2675,2675,0
20241211,152800,2925942635,2675,2675,2675,2675,0
20241211,152700,2925942635,2675,2675,2675,2675,0
20241211,152600,2925942635,2675,2675,2675,2675,0
20241211,152500,2925942635,2675,2675,2675,2675,0
20241211,152400,2925942635,2675,2675,2675,2675,0
20241211,152300,2925942635,2675,2675,2675,2675,0
20241211,152200,2925942635,2675,2675,2675,2675,0
20241211,152100,2925942635,2675,2675,2675,2675,0
20241211,152000,2925942635,2675,2675,2675,2675,0
20241211,151900,2925942635,2675,2675,2685,2675,13249
20241211,151800,2890489455,2675,2675,2680,2675,1638
20241211,151700,2886100270,2680,2675,2680,2675,6098
20241211,151600,2869777535,2675,2675,2680,2675,9363
20241211,151500,2844686705,2675,2680,2680,2675,1227
20241211,151400,2841402565,2675,2680,2680,2675,1307
20241211,151300,2837904030,2675,2675,2680,2675,14749
20241211,151200,2798448805,2670,2675,2675,2670,7714
20241211,151100,2777848940,2670,2670,2675,2670,1478
20241211,151000,2773902170,2670,2670,2675,2670,1265
20241211,150900,2770523850,2670,2675,2675,2670,11234
20241211,150800,2740528235,2670,2675,2675,2670,2076
20241211,150700,2734979165,2675,2675,2675,2670,1008
20241211,150600,2732286535,2675,2675,2675,2670,5590
20241211,150500,2717340855,2675,2680,2680,2675,8337
20241211,150400,2695038775,2675,2680,2680,2675,1021
20241211,150300,2692307580,2675,2680,2680,2675,1167
20241211,150200,2689185710,2680,2680,2680,2675,2944
20241211,150100,2681300015,2675,2675,2680,2675,1229
20241211,150000,2678010900,2675,2680,2680,2675,1937
20241211,145900,2672828970,2675,2680,2680,2675,7460
20241211,145800,2652866565,2680,2680,2680,2675,1758
20241211,145700,2648159850,2675,2675,2680,2675,4623
20241211,145600,2635785345,2675,2680,2685,2675,5173
20241211,145500,2621912915,2680,2675,2680,2675,1167
20241211,145400,2618791080,2680,2675,2680,2675,6512
20241211,145300,2601368420,2670,2670,2670,2670,1170
20241211,145200,2598244520,2670,2670,2675,2670,1293
20241211,145100,2594791700,2675,2670,2675,2670,1134
20241211,145000,2591762020,2675,2670,2675,2670,986
20241211,144900,2589128695,2675,2670,2675,2670,932
20241211,144800,2586639815,2675,2670,2675,2670,1905
20241211,144700,2581547715,2675,2670,2675,2670,614
20241211,144600,2579905730,2670,2670,2680,2670,1079
20241211,144500,2577024090,2675,2670,2675,2670,1670
20241211,144400,2572557650,2670,2675,2680,2670,2887
20241211,144300,2564837875,2675,2680,2680,2675,774
20241211,144200,2562767320,2675,2675,2680,2675,917
20241211,144100,2560314340,2675,2680,2680,2670,10769
20241211,144000,2531532035,2675,2675,2675,2675,1676
20241211,143900,2527048735,2675,2675,2675,2675,1675
20241211,143800,2522568110,2675,2670,2675,2670,1086
20241211,143700,2519667335,2675,2670,2675,2670,1027
20241211,143600,2516921375,2680,2675,2690,2675,13013
20241211,143500,2481957380,2665,2675,2675,2665,15190
20241211,143400,2441400370,2675,2670,2675,2670,2197
20241211,143300,2435530425,2670,2675,2675,2670,1003
20241211,143200,2432847855,2675,2680,2680,2675,4656
20241211,143100,2420392955,2675,2680,2680,2675,1432
20241211,143000,2416562000,2680,2675,2680,2675,1152
20241211,142900,2413480085,2680,2675,2680,2670,11607
20241211,142800,2382433430,2675,2675,2675,2670,7522
20241211,142700,2362317055,2670,2675,2675,2670,1910
20241211,142600,2357212570,2675,2675,2675,2670,16824
20241211,142500,2312214385,2675,2670,2675,2670,954
20241211,142400,2309666655,2670,2665,2670,2665,2766
20241211,142300,2302285660,2670,2675,2675,2670,3396
20241211,142200,2293215485,2665,2670,2675,2665,2037
20241211,142100,2287781680,2670,2665,2670,2665,1462
20241211,142000,2283883980,2670,2665,2670,2665,1042
20241211,141900,2281106525,2665,2665,2670,2665,1976
20241211,141800,2275836890,2665,2665,2665,2665,904
20241211,141700,2273427730,2670,2665,2670,2665,153
20241211,141600,2273019280,2665,2660,2665,2660,2989
20241211,141500,2265059155,2665,2665,2665,2660,2205
20241211,141400,2259187055,2660,2665,2665,2660,1955
20241211,141300,2253981680,2665,2665,2670,2665,5221
20241211,141200,2240046540,2665,2670,2670,2665,1436
20241211,141100,2236216645,2665,2665,2670,2665,1794
20241211,141000,2231431695,2665,2670,2670,2665,854
20241211,140900,2229155285,2670,2665,2670,2665,1968
20241211,140800,2223907620,2665,2670,2670,2665,1585
20241211,140700,2219682895,2670,2670,2670,2665,1309
20241211,140600,2216191720,2665,2670,2670,2665,4365
20241211,140500,2204556395,2665,2665,2665,2660,2029
20241211,140400,2199149565,2665,2660,2665,2660,1096
20241211,140300,2196233305,2660,2665,2665,2660,1194
20241211,140200,2193056765,2665,2665,2665,2660,1916
20241211,140100,2187954855,2665,2665,2665,2660,3164
20241211,140000,2179526565,2665,2665,2665,2660,11602
20241211,135900,2148611010,2660,2665,2665,2660,1228
20241211,135800,2145343925,2665,2660,2665,2660,946
20241211,135700,2142827465,2660,2665,2665,2660,861
20241211,135600,2140537125,2665,2660,2665,2660,968
20241211,135500,2137961625,2665,2660,2665,2660,1274
20241211,135400,2134572685,2660,2665,2665,2660,1097
20241211,135300,2131654215,2660,2660,2660,2660,1058
20241211,135200,2128839935,2660,2660,2665,2660,1936
20241211,135100,2123690170,2660,2660,2665,2660,3531
20241211,135000,2114294830,2660,2660,2660,2655,2907
20241211,134900,2106562665,2660,2660,2660,2655,7636
20241211,134800,2086251740,2665,2660,2665,2660,954
20241211,134700,2083713450,2660,2660,2665,2660,1026
20241211,134600,2080984190,2660,2665,2665,2660,1261
20241211,134500,2077627850,2660,2660,2660,2660,1655
20241211,134400,2073225550,2660,2665,2665,2655,4936
20241211,134300,2060096145,2660,2665,2665,2660,1577
20241211,134200,2055898470,2665,2660,2665,2655,2498
20241211,134100,2049254500,2660,2660,2660,2655,4059
20241211,134000,2038458015,2660,2660,2665,2660,1444
20241211,133900,2034616625,2660,2665,2665,2660,937
20241211,133800,2032124100,2660,2660,2665,2660,1751
20241211,133700,2027465845,2660,2660,2665,2655,2712
20241211,133600,2020250915,2660,2660,2665,2660,1056
20241211,133500,2017441950,2660,2660,2660,2660,3044
20241211,133400,2009344910,2660,2660,2660,2655,2576
20241211,133300,2002497785,2660,2655,2660,2655,2867
20241211,133200,1994876595,2660,2660,2660,2655,940
20241211,133100,1992380750,2660,2660,2660,2655,2164
20241211,133000,1986632305,2660,2655,2660,2655,1020
20241211,132900,1983923350,2655,2660,2660,2655,972
20241211,132800,1981342665,2660,2655,2660,2650,6029
20241211,132700,1965338650,2655,2650,2655,2650,2241
20241211,132600,1959394030,2655,2650,2655,2650,1600
20241211,132500,1955152915,2650,2650,2655,2650,2846
20241211,132400,1947605115,2650,2650,2655,2650,1267
20241211,132300,1944246260,2655,2655,2655,2650,4664
20241211,132200,1931867925,2655,2655,2660,2655,1171
20241211,132100,1928758565,2655,2655,2660,2655,3878
20241211,132000,1918461840,2660,2660,2665,2655,14884
20241211,131900,1878872255,2665,2660,2665,2660,1267
20241211,131800,1875500735,2660,2660,2660,2660,292
20241211,131700,1874724015,2660,2670,2670,2660,2279
20241211,131600,1868651995,2660,2670,2670,2660,13338
20241211,131500,1833108270,2665,2665,2665,2665,1102
20241211,131400,1830171440,2665,2665,2670,2665,950
20241211,131300,1827639210,2665,2670,2670,2665,1307
20241211,131200,1824154555,2670,2670,2670,2670,2237
20241211,131100,1818181765,2670,2670,2670,2670,651
20241211,131000,1816443595,2670,2665,2670,2665,1139
20241211,130900,1813407765,2665,2670,2670,2665,637
20241211,130800,1811709710,2670,2670,2670,2670,130
20241211,130700,1811362610,2670,2670,2670,2670,551
20241211,130600,1809891440,2670,2670,2670,2665,1215
20241211,130500,1806649895,2670,2670,2670,2670,213
20241211,130400,1806081185,2670,2670,2670,2665,104
20241211,130300,1805803530,2665,2670,2670,2665,1525
20241211,130200,1801736780,2670,2665,2670,2665,9
20241211,130100,1801712755,2670,2670,2670,2665,447
20241211,130000,1800520540,2670,2670,2670,2670,4500
20241211,125900,1788505540,2665,2670,2670,2665,591
20241211,125800,1786928120,2675,2675,2675,2670,180
20241211,125700,1786447060,2675,2670,2675,2670,1635
20241211,125600,1782080615,2670,2670,2675,2670,2800
20241211,125500,1774604035,2670,2670,2670,2670,79
20241211,125400,1774393105,2670,2670,2670,2670,85
20241211,125300,1774166155,2670,2670,2670,2670,2037
20241211,125200,1768727365,2670,2675,2675,2665,8820
20241211,125100,1745177945,2675,2675,2675,2675,411
20241211,125000,1744078520,2675,2675,2675,2675,616
20241211,124900,1742430720,2675,2675,2675,2670,704
20241211,124800,1740550330,2675,2675,2675,2675,94
20241211,124700,1740298880,2675,2675,2675,2670,1917
20241211,124600,1735175905,2675,2675,2675,2675,3
20241211,124500,1735167880,2675,2675,2675,2675,112
20241211,124400,1734868280,2675,2675,2675,2670,670
20241211,124300,1733079300,2675,2670,2675,2670,9308
20241211,124200,1708226445,2670,2675,2675,2670,2067
20241211,124100,1702707220,2670,2675,2675,2670,2261
20241211,124000,1696666545,2675,2675,2675,2675,4853
20241211,123900,1683684770,2675,2675,2675,2675,96
20241211,123800,1683427970,2670,2670,2675,2670,608
20241211,123700,1681804325,2670,2675,2675,2670,442
20241211,123600,1680623675,2675,2675,2675,2675,45
20241211,123500,1680503300,2675,2680,2680,2675,613
20241211,123400,1678863175,2675,2680,2680,2670,9110
20241211,123300,1654493800,2675,2680,2680,2675,6226
20241211,123200,1637835925,2680,2680,2680,2680,205
20241211,123100,1637286525,2680,2680,2680,2680,28
20241211,123000,1637211485,2680,2680,2680,2680,22
20241211,122900,1637152525,2680,2680,2680,2675,376
20241211,122800,1636146095,2680,2680,2680,2675,479
20241211,122700,1634863875,2680,2680,2680,2680,744
20241211,122600,1632869955,2680,2675,2680,2675,1181
20241211,122500,1629710665,2680,2685,2685,2680,34413
20241211,122400,1537482310,2685,2685,2690,2680,1728
20241211,122300,1532842030,2680,2685,2685,2680,14644
20241211,122200,1493587890,2685,2685,2685,2685,1390
20241211,122100,1489855740,2685,2680,2685,2680,1502
20241211,122000,1485822875,2685,2685,2685,2685,3112
20241211,121900,1477467155,2680,2685,2685,2680,81
20241211,121800,1477249710,2685,2685,2685,2685,98
20241211,121700,1476986580,2685,2685,2685,2685,3
20241211,121600,1476978525,2685,2685,2685,2680,699
20241211,121500,1475104700,2685,2685,2685,2685,75
20241211,121400,1474903325,2680,2690,2690,2680,13946
20241211,121300,1437459725,2690,2690,2690,2685,168
20241211,121200,1437008515,2690,2690,2690,2685,117
20241211,121100,1436694235,2690,2690,2690,2690,84
20241211,121000,1436468275,2690,2690,2690,2685,153
20241211,120900,1436056970,2690,2690,2690,2685,177
20241211,120800,1435581590,2685,2690,2690,2685,77
20241211,120700,1435374465,2690,2690,2690,2685,6862
20241211,120600,1416946185,2690,2690,2690,2690,493
20241211,120500,1415620015,2690,2690,2690,2690,227
20241211,120400,1415009385,2690,2690,2690,2685,231
20241211,120300,1414388000,2690,2690,2690,2690,87
20241211,120200,1414153970,2685,2690,2690,2685,658
20241211,120100,1412384550,2690,2690,2690,2685,282
20241211,120000,1411626720,2690,2685,2690,2685,75
20241211,115900,1411424975,2690,2690,2690,2690,501
20241211,115800,1410077285,2690,2690,2690,2690,1354
20241211,115700,1406435025,2690,2690,2690,2685,993
20241211,115600,1403767205,2690,2690,2690,2690,27
20241211,115500,1403694575,2690,2690,2690,2685,250
20241211,115400,1403022575,2690,2690,2690,2685,1497
20241211,115300,1399002160,2690,2690,2690,2690,24
20241211,115200,1398937600,2690,2690,2690,2685,391
20241211,115100,1397887375,2690,2690,2690,2685,1019
20241211,115000,1395149795,2690,2690,2690,2685,536
20241211,114900,1393708230,2690,2690,2690,2685,37
20241211,114800,1393608705,2690,2690,2690,2690,52
20241211,114700,1393468825,2690,2690,2690,2690,294
20241211,114600,1392677965,2690,2690,2690,2685,512
20241211,114500,1391301570,2690,2690,2690,2685,524
20241211,114400,1389893890,2690,2690,2690,2690,68
20241211,114300,1389710970,2690,2690,2690,2690,727
20241211,114200,1387755340,2690,2690,2690,2690,99
20241211,114100,1387489030,2690,2685,2690,2685,9
20241211,114000,1387464840,2685,2685,2690,2685,421
20241211,113900,1386334415,2685,2685,2685,2685,402
20241211,113800,1385255045,2685,2685,2685,2685,549
20241211,113700,1383780980,2685,2685,2685,2685,553
20241211,113600,1382296175,2685,2685,2690,2685,3494
20241211,113500,1372914765,2690,2690,2690,2685,151
20241211,113400,1372508700,2685,2690,2690,2685,4132
20241211,113300,1361413785,2690,2690,2690,2685,101
20241211,113200,1361142480,2690,2690,2690,2685,3424
20241211,113100,1351948990,2685,2690,2690,2685,996
20241211,113000,1349274215,2690,2690,2690,2690,947
20241211,112900,1346726785,2690,2685,2690,2685,1127
20241211,112800,1343700155,2690,2690,2690,2690,307
20241211,112700,1342874325,2690,2690,2690,2690,524
20241211,112600,1341464765,2690,2690,2690,2690,763
20241211,112500,1339412295,2690,2690,2690,2685,114
20241211,112400,1339106135,2690,2690,2690,2690,39
20241211,112300,1339001225,2690,2690,2690,2685,1478
20241211,112200,1335031210,2690,2690,2690,2690,324
20241211,112100,1334159650,2690,2690,2690,2690,162
20241211,112000,1333723870,2690,2690,2690,2690,173
20241211,111900,1333258500,2690,2690,2690,2685,1922
20241211,111800,1328088485,2690,2690,2690,2685,133
20241211,111700,1327730720,2690,2690,2690,2685,115
20241211,111600,1327421620,2690,2690,2690,2690,295
20241211,111500,1326628070,2690,2690,2690,2685,102
20241211,111400,1326354070,2685,2685,2690,2685,267
20241211,111300,1325637155,2690,2690,2690,2690,297
20241211,111200,1324838225,2690,2690,2690,2685,4396
20241211,111100,1313032080,2685,2685,2690,2685,15802
20241211,111000,1270603700,2690,2690,2690,2685,114
20241211,110900,1270297045,2685,2690,2695,2685,845
20241211,110800,1268024470,2690,2690,2695,2685,194
20241211,110700,1267502280,2690,2690,2690,2690,164
20241211,110600,1267061120,2690,2690,2690,2690,948
20241211,110500,1264511000,2685,2695,2695,2685,9149
20241211,110400,1239936485,2695,2695,2695,2695,277
20241211,110300,1239189970,2690,2695,2695,2690,110
20241211,110200,1238894050,2695,2695,2695,2695,144
20241211,110100,1238505970,2695,2695,2695,2695,1034
20241211,110000,1235719340,2695,2695,2695,2690,4262
20241211,105900,1224253240,2695,2695,2695,2695,42
20241211,105800,1224140050,2695,2700,2700,2695,5558
20241211,105700,1209161120,2700,2700,2700,2695,134
20241211,105600,1208799585,2695,2695,2700,2695,870
20241211,105500,1206451080,2700,2700,2700,2695,297
20241211,105400,1205650445,2695,2690,2700,2690,495
20241211,105300,1204316195,2695,2695,2695,2690,215
20241211,105200,1203737270,2695,2695,2695,2690,1117
20241211,105100,1200727435,2690,2695,2695,2690,2425
20241211,105000,1194204155,2695,2700,2700,2695,2599
20241211,104900,1187197255,2700,2700,2700,2695,1642
20241211,104800,1182763860,2700,2695,2700,2690,4084
20241211,104700,1171751065,2695,2695,2695,2695,109
20241211,104600,1171457310,2690,2695,2695,2690,4501
20241211,104500,1159347525,2695,2695,2695,2695,998
20241211,104400,1156657915,2695,2695,2695,2690,297
20241211,104300,1155858200,2695,2690,2695,2690,4231
20241211,104200,1144475655,2690,2695,2695,2690,1672
20241211,104100,1139973170,2695,2695,2695,2695,930
20241211,104000,1137466820,2695,2695,2695,2690,1155
20241211,103900,1134356630,2695,2690,2695,2690,163
20241211,103800,1133917590,2695,2700,2700,2695,2199
20241211,103700,1127991255,2700,2700,2700,2700,400
20241211,103600,1126911255,2700,2700,2700,2700,506
20241211,103500,1125545055,2700,2705,2705,2700,687
20241211,103400,1123689575,2700,2700,2705,2700,4878
20241211,103300,1110518850,2695,2695,2695,2690,14573
20241211,103200,1071269615,2695,2695,2695,2690,215
20241211,103100,1070690195,2695,2690,2695,2690,1121
20241211,103000,1067674690,2685,2690,2690,2685,1611
20241211,102900,1063341605,2685,2685,2690,2685,4101
20241211,102800,1052324985,2685,2690,2690,2685,18584
20241211,102700,1002426565,2690,2690,2690,2685,7979
20241211,102600,981001875,2685,2695,2695,2685,11095
20241211,102500,951153835,2695,2700,2700,2695,4648
20241211,102400,938625525,2700,2700,2700,2700,17
20241211,102300,938579625,2700,2700,2700,2695,408
20241211,102200,937479185,2700,2700,2700,2700,79
20241211,102100,937265885,2695,2700,2700,2695,555
20241211,102000,935767510,2700,2700,2700,2695,1393
20241211,101900,932012410,2695,2695,2700,2695,6049
20241211,101800,915710235,2695,2700,2700,2695,92
20241211,101700,915461845,2695,2700,2700,2695,186
20241211,101600,914959945,2700,2700,2700,2700,106
20241211,101500,914673745,2700,2700,2700,2700,2342
20241211,101400,908350345,2700,2700,2700,2700,1655
20241211,101300,903881845,2700,2700,2700,2695,184
20241211,101200,903385170,2700,2695,2700,2695,989
20241211,101100,900718970,2700,2690,2700,2690,592
20241211,101000,899120985,2695,2700,2700,2695,583
20241211,100900,897549430,2695,2695,2695,2690,5765
20241211,100800,882012830,2695,2695,2695,2690,1365
20241211,100700,878334525,2695,2695,2695,2690,2404
20241211,100600,871867180,2695,2695,2695,2690,5078
20241211,100500,858200970,2695,2695,2700,2695,5669
20241211,100400,842923010,2700,2695,2700,2695,4055
20241211,100300,831994160,2700,2700,2700,2695,6196
20241211,100200,815281435,2700,2700,2700,2700,655
20241211,100100,813512935,2695,2700,2700,2695,292
20241211,100000,812725470,2695,2700,2700,2695,18
20241211,095900,812676875,2695,2695,2700,2695,1404
20241211,095800,808891350,2700,2700,2700,2700,726
20241211,095700,806931150,2695,2705,2705,2695,203
20241211,095600,806382635,2700,2710,2710,2700,946
20241211,095500,803828240,2710,2705,2710,2700,285
20241211,095400,803056380,2700,2710,2710,2695,2067
20241211,095300,797475145,2710,2700,2710,2700,10411
20241211,095200,769326230,2705,2705,2705,2700,607
20241211,095100,767686820,2705,2705,2705,2700,1237
20241211,095000,764341385,2700,2700,2700,2695,2804
20241211,094900,756774515,2700,2700,2700,2695,650
20241211,094800,755019915,2700,2700,2700,2700,2406
20241211,094700,748523715,2700,2700,2700,2695,1639
20241211,094600,744104945,2700,2700,2700,2700,7
20241211,094500,744086045,2700,2705,2705,2695,8405
20241211,094400,721389765,2705,2705,2705,2700,249
20241211,094300,720717405,2705,2710,2710,2705,7863
20241211,094200,699426360,2710,2710,2715,2710,3299
20241211,094100,690484680,2715,2715,2715,2710,661
20241211,094000,688692565,2715,2715,2715,2710,127
20241211,093900,688347890,2715,2705,2715,2695,19701
20241211,093800,634959055,2695,2705,2710,2695,9843
20241211,093700,608363190,2700,2695,2700,2695,6039
20241211,093600,592077460,2695,2700,2700,2695,4027
20241211,093500,581217085,2700,2700,2700,2695,106
20241211,093400,580930895,2700,2700,2700,2695,2121
20241211,093300,575211625,2695,2700,2700,2695,529
20241211,093200,573783555,2700,2705,2705,2700,2730
20241211,093100,566412550,2700,2705,2710,2700,6659
20241211,093000,548430900,2705,2705,2710,2705,947
20241211,092900,545868980,2700,2705,2710,2700,3801
20241211,092800,535587295,2705,2710,2710,2705,4323
20241211,092700,523893375,2705,2710,2710,2705,4445
20241211,092600,511869360,2710,2710,2715,2705,3906
20241211,092500,501283160,2710,2715,2715,2710,5064
20241211,092400,487549360,2715,2715,2715,2715,91
20241211,092300,487302295,2710,2705,2710,2705,1714
20241211,092200,482658075,2705,2705,2710,2705,3404
20241211,092100,473433340,2710,2705,2710,2705,1749
20241211,092000,468694750,2705,2710,2710,2705,698
20241211,091900,466804775,2705,2705,2710,2705,2125
20241211,091800,461056630,2710,2710,2715,2695,19935
20241211,091700,407215665,2715,2715,2715,2710,3714
20241211,091600,397137455,2715,2715,2720,2710,9205
20241211,091500,372150535,2715,2710,2715,2705,8140
20241211,091400,350075315,2710,2700,2710,2700,3995
20241211,091300,339279265,2700,2700,2700,2695,6971
20241211,091200,320459050,2700,2700,2700,2695,1333
20241211,091100,316861840,2700,2695,2700,2690,14353
20241211,091000,278197205,2695,2680,2695,2680,2530
20241211,090900,271393865,2685,2685,2685,2670,6815
20241211,090800,253103960,2685,2670,2685,2670,1005
20241211,090700,250414515,2670,2680,2680,2670,7399
20241211,090600,230600195,2675,2680,2680,2660,21993
20241211,090500,171766890,2680,2675,2690,2675,11266
20241211,090400,141520145,2680,2675,2680,2670,5366
20241211,090300,127174220,2675,2680,2690,2675,9523
20241211,090200,101657255,2680,2660,2685,2660,11832
20241211,090100,69995665,2665,2665,2675,2665,10654
20241211,090000,41549465,2655,2670,2670,2650,15608