stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,212500,43713011160,7120,7120,7120,7120,1058
20241211,212400,43713011160,7120,7120,7120,7120,0
20241211,212300,43713011160,7120,7120,7120,7120,0
20241211,212200,43713011160,7120,7120,7120,7120,0
20241211,212100,43713011160,7120,7120,7120,7120,0
20241211,212000,43713011160,7120,7120,7120,7120,0
20241211,211900,43713011160,7120,7120,7120,7120,0
20241211,211800,43713011160,7120,7120,7120,7120,0
20241211,211700,43713011160,7120,7120,7120,7120,0
20241211,211600,43713011160,7120,7120,7120,7120,0
20241211,211500,43713011160,7120,7120,7120,7120,0
20241211,211400,43713011160,7120,7120,7120,7120,0
20241211,211300,43713011160,7120,7120,7120,7120,0
20241211,211200,43713011160,7120,7120,7120,7120,0
20241211,211100,43713011160,7120,7120,7120,7120,0
20241211,211000,43713011160,7120,7120,7120,7120,0
20241211,210900,43713011160,7120,7120,7120,7120,0
20241211,210800,43713011160,7120,7120,7120,7120,0
20241211,210700,43713011160,7120,7120,7120,7120,0
20241211,210600,43713011160,7120,7120,7120,7120,0
20241211,210500,43713011160,7120,7120,7120,7120,0
20241211,210400,43713011160,7120,7120,7120,7120,0
20241211,210300,43713011160,7120,7120,7120,7120,0
20241211,210200,43713011160,7120,7120,7120,7120,0
20241211,210100,43713011160,7120,7120,7120,7120,0
20241211,210000,43713011160,7120,7120,7120,7120,0
20241211,205900,43713011160,7120,7120,7120,7120,0
20241211,205800,43713011160,7120,7120,7120,7120,0
20241211,205700,43713011160,7120,7120,7120,7120,0
20241211,205600,43713011160,7120,7120,7120,7120,0
20241211,205500,43713011160,7120,7120,7120,7120,1058
20241211,205400,43713011160,7120,7120,7120,7120,0
20241211,205300,43713011160,7120,7120,7120,7120,0
20241211,205200,43713011160,7120,7120,7120,7120,0
20241211,205100,43713011160,7120,7120,7120,7120,0
20241211,205000,43713011160,7120,7120,7120,7120,0
20241211,204900,43713011160,7120,7120,7120,7120,0
20241211,204800,43713011160,7120,7120,7120,7120,0
20241211,204700,43713011160,7120,7120,7120,7120,0
20241211,204600,43713011160,7120,7120,7120,7120,0
20241211,204500,43713011160,7120,7120,7120,7120,0
20241211,204400,43713011160,7120,7120,7120,7120,0
20241211,204300,43713011160,7120,7120,7120,7120,0
20241211,204200,43713011160,7120,7120,7120,7120,0
20241211,204100,43713011160,7120,7120,7120,7120,0
20241211,204000,43713011160,7120,7120,7120,7120,0
20241211,203900,43713011160,7120,7120,7120,7120,0
20241211,203800,43713011160,7120,7120,7120,7120,0
20241211,203700,43713011160,7120,7120,7120,7120,0
20241211,203600,43713011160,7120,7120,7120,7120,0
20241211,203500,43713011160,7120,7120,7120,7120,0
20241211,203400,43713011160,7120,7120,7120,7120,0
20241211,203300,43713011160,7120,7120,7120,7120,0
20241211,203200,43713011160,7120,7120,7120,7120,0
20241211,203100,43713011160,7120,7120,7120,7120,0
20241211,203000,43713011160,7120,7120,7120,7120,0
20241211,202900,43713011160,7120,7120,7120,7120,0
20241211,202800,43713011160,7120,7120,7120,7120,0
20241211,202700,43713011160,7120,7120,7120,7120,0
20241211,202600,43713011160,7120,7120,7120,7120,0
20241211,202500,43713011160,7120,7120,7120,7120,1058
20241211,202400,43713011160,7120,7120,7120,7120,0
20241211,202300,43713011160,7120,7120,7120,7120,0
20241211,202200,43713011160,7120,7120,7120,7120,0
20241211,202100,43713011160,7120,7120,7120,7120,0
20241211,202000,43713011160,7120,7120,7120,7120,0
20241211,201900,43713011160,7120,7120,7120,7120,0
20241211,201800,43713011160,7120,7120,7120,7120,0
20241211,201700,43713011160,7120,7120,7120,7120,0
20241211,201600,43713011160,7120,7120,7120,7120,0
20241211,201500,43713011160,7120,7120,7120,7120,0
20241211,201400,43713011160,7120,7120,7120,7120,0
20241211,201300,43713011160,7120,7120,7120,7120,0
20241211,201200,43713011160,7120,7120,7120,7120,0
20241211,201100,43713011160,7120,7120,7120,7120,0
20241211,201000,43713011160,7120,7120,7120,7120,0
20241211,200900,43713011160,7120,7120,7120,7120,0
20241211,200800,43713011160,7120,7120,7120,7120,0
20241211,200700,43713011160,7120,7120,7120,7120,0
20241211,200600,43713011160,7120,7120,7120,7120,0
20241211,200500,43713011160,7120,7120,7120,7120,0
20241211,200400,43713011160,7120,7120,7120,7120,0
20241211,200300,43713011160,7120,7120,7120,7120,0
20241211,200200,43713011160,7120,7120,7120,7120,0
20241211,200100,43713011160,7120,7120,7120,7120,0
20241211,200000,43713011160,7120,7120,7120,7120,0
20241211,195900,43713011160,7120,7120,7120,7120,0
20241211,195800,43713011160,7120,7120,7120,7120,0
20241211,195700,43713011160,7120,7120,7120,7120,0
20241211,195600,43713011160,7120,7120,7120,7120,0
20241211,195500,43713011160,7120,7120,7120,7120,1058
20241211,195400,43713011160,7120,7120,7120,7120,0
20241211,195300,43713011160,7120,7120,7120,7120,0
20241211,195200,43713011160,7120,7120,7120,7120,0
20241211,195100,43713011160,7120,7120,7120,7120,0
20241211,195000,43713011160,7120,7120,7120,7120,0
20241211,194900,43713011160,7120,7120,7120,7120,0
20241211,194800,43713011160,7120,7120,7120,7120,0
20241211,194700,43713011160,7120,7120,7120,7120,0
20241211,194600,43713011160,7120,7120,7120,7120,0
20241211,194500,43713011160,7120,7120,7120,7120,0
20241211,194400,43713011160,7120,7120,7120,7120,0
20241211,194300,43713011160,7120,7120,7120,7120,0
20241211,194200,43713011160,7120,7120,7120,7120,0
20241211,194100,43713011160,7120,7120,7120,7120,0
20241211,194000,43713011160,7120,7120,7120,7120,0
20241211,193900,43713011160,7120,7120,7120,7120,0
20241211,193800,43713011160,7120,7120,7120,7120,0
20241211,193700,43713011160,7120,7120,7120,7120,0
20241211,193600,43713011160,7120,7120,7120,7120,0
20241211,193500,43713011160,7120,7120,7120,7120,0
20241211,193400,43713011160,7120,7120,7120,7120,0
20241211,193300,43713011160,7120,7120,7120,7120,0
20241211,193200,43713011160,7120,7120,7120,7120,0
20241211,193100,43713011160,7120,7120,7120,7120,0
20241211,193000,43713011160,7120,7120,7120,7120,0
20241211,192900,43713011160,7120,7120,7120,7120,0
20241211,192800,43713011160,7120,7120,7120,7120,0
20241211,192700,43713011160,7120,7120,7120,7120,0
20241211,192600,43713011160,7120,7120,7120,7120,0
20241211,192500,43713011160,7120,7120,7120,7120,1058
20241211,192400,43713011160,7120,7120,7120,7120,0
20241211,192300,43713011160,7120,7120,7120,7120,0
20241211,192200,43713011160,7120,7120,7120,7120,0
20241211,192100,43713011160,7120,7120,7120,7120,0
20241211,192000,43713011160,7120,7120,7120,7120,0
20241211,191900,43713011160,7120,7120,7120,7120,0
20241211,191800,43713011160,7120,7120,7120,7120,0
20241211,191700,43713011160,7120,7120,7120,7120,0
20241211,191600,43713011160,7120,7120,7120,7120,0
20241211,191500,43713011160,7120,7120,7120,7120,0
20241211,191400,43713011160,7120,7120,7120,7120,0
20241211,191300,43713011160,7120,7120,7120,7120,0
20241211,191200,43713011160,7120,7120,7120,7120,0
20241211,191100,43713011160,7120,7120,7120,7120,0
20241211,191000,43713011160,7120,7120,7120,7120,0
20241211,190900,43713011160,7120,7120,7120,7120,0
20241211,190800,43713011160,7120,7120,7120,7120,0
20241211,190700,43713011160,7120,7120,7120,7120,0
20241211,190600,43713011160,7120,7120,7120,7120,0
20241211,190500,43713011160,7120,7120,7120,7120,0
20241211,190400,43713011160,7120,7120,7120,7120,0
20241211,190300,43713011160,7120,7120,7120,7120,0
20241211,190200,43713011160,7120,7120,7120,7120,0
20241211,190100,43713011160,7120,7120,7120,7120,0
20241211,190000,43713011160,7120,7120,7120,7120,0
20241211,185900,43713011160,7120,7120,7120,7120,0
20241211,185800,43713011160,7120,7120,7120,7120,0
20241211,185700,43713011160,7120,7120,7120,7120,0
20241211,185600,43713011160,7120,7120,7120,7120,0
20241211,185500,43713011160,7120,7120,7120,7120,1058
20241211,185400,43713011160,7120,7120,7120,7120,0
20241211,185300,43713011160,7120,7120,7120,7120,0
20241211,185200,43713011160,7120,7120,7120,7120,0
20241211,185100,43713011160,7120,7120,7120,7120,0
20241211,185000,43713011160,7120,7120,7120,7120,0
20241211,184900,43713011160,7120,7120,7120,7120,0
20241211,184800,43713011160,7120,7120,7120,7120,0
20241211,184700,43713011160,7120,7120,7120,7120,0
20241211,184600,43713011160,7120,7120,7120,7120,0
20241211,184500,43713011160,7120,7120,7120,7120,0
20241211,184400,43713011160,7120,7120,7120,7120,0
20241211,184300,43713011160,7120,7120,7120,7120,0
20241211,184200,43713011160,7120,7120,7120,7120,0
20241211,184100,43713011160,7120,7120,7120,7120,0
20241211,184000,43713011160,7120,7120,7120,7120,0
20241211,183900,43713011160,7120,7120,7120,7120,0
20241211,183800,43713011160,7120,7120,7120,7120,0
20241211,183700,43713011160,7120,7120,7120,7120,0
20241211,183600,43713011160,7120,7120,7120,7120,0
20241211,183500,43713011160,7120,7120,7120,7120,0
20241211,183400,43713011160,7120,7120,7120,7120,0
20241211,183300,43713011160,7120,7120,7120,7120,0
20241211,183200,43713011160,7120,7120,7120,7120,0
20241211,183100,43713011160,7120,7120,7120,7120,0
20241211,183000,43713011160,7120,7120,7120,7120,0
20241211,182900,43713011160,7120,7120,7120,7120,0
20241211,182800,43713011160,7120,7120,7120,7120,0
20241211,182700,43713011160,7120,7120,7120,7120,0
20241211,182600,43713011160,7120,7120,7120,7120,0
20241211,182500,43713011160,7120,7120,7120,7120,1058
20241211,182400,43713011160,7120,7120,7120,7120,0
20241211,182300,43713011160,7120,7120,7120,7120,0
20241211,182200,43713011160,7120,7120,7120,7120,0
20241211,182100,43713011160,7120,7120,7120,7120,0
20241211,182000,43713011160,7120,7120,7120,7120,0
20241211,181900,43713011160,7120,7120,7120,7120,0
20241211,181800,43713011160,7120,7120,7120,7120,0
20241211,181700,43713011160,7120,7120,7120,7120,0
20241211,181600,43713011160,7120,7120,7120,7120,0
20241211,181500,43713011160,7120,7120,7120,7120,0
20241211,181400,43713011160,7120,7120,7120,7120,0
20241211,181300,43713011160,7120,7120,7120,7120,0
20241211,181200,43713011160,7120,7120,7120,7120,0
20241211,181100,43713011160,7120,7120,7120,7120,0
20241211,181000,43713011160,7120,7120,7120,7120,0
20241211,180900,43713011160,7120,7120,7120,7120,0
20241211,180800,43713011160,7120,7120,7120,7120,0
20241211,180700,43713011160,7120,7120,7120,7120,0
20241211,180600,43713011160,7120,7120,7120,7120,0
20241211,180500,43713011160,7120,7120,7120,7120,0
20241211,180400,43713011160,7120,7120,7120,7120,0
20241211,180300,43713011160,7120,7120,7120,7120,0
20241211,180200,43713011160,7120,7120,7120,7120,0
20241211,180100,43713011160,7120,7120,7120,7120,0
20241211,180000,43713011160,7120,7120,7120,7120,0
20241211,175900,43713011160,7120,7120,7120,7120,0
20241211,175800,43713011160,7120,7120,7120,7120,0
20241211,175700,43713011160,7120,7120,7120,7120,0
20241211,175600,43713011160,7120,7120,7120,7120,0
20241211,175500,43713011160,7120,7120,7120,7120,1058
20241211,175400,43713011160,7120,7120,7120,7120,0
20241211,175300,43713011160,7120,7120,7120,7120,0
20241211,175200,43713011160,7120,7120,7120,7120,0
20241211,175100,43713011160,7120,7120,7120,7120,0
20241211,175000,43713011160,7120,7120,7120,7120,0
20241211,174900,43713011160,7120,7120,7120,7120,0
20241211,174800,43713011160,7120,7120,7120,7120,0
20241211,174700,43713011160,7120,7120,7120,7120,0
20241211,174600,43713011160,7120,7120,7120,7120,0
20241211,174500,43713011160,7120,7120,7120,7120,0
20241211,174400,43713011160,7120,7120,7120,7120,0
20241211,174300,43713011160,7120,7120,7120,7120,0
20241211,174200,43713011160,7120,7120,7120,7120,0
20241211,174100,43713011160,7120,7120,7120,7120,0
20241211,174000,43713011160,7120,7120,7120,7120,0
20241211,173900,43713011160,7120,7120,7120,7120,0
20241211,173800,43713011160,7120,7120,7120,7120,0
20241211,173700,43713011160,7120,7120,7120,7120,0
20241211,173600,43713011160,7120,7120,7120,7120,0
20241211,173500,43713011160,7120,7120,7120,7120,0
20241211,173400,43713011160,7120,7120,7120,7120,0
20241211,173300,43713011160,7120,7120,7120,7120,0
20241211,173200,43713011160,7120,7120,7120,7120,0
20241211,173100,43713011160,7120,7120,7120,7120,0
20241211,173000,43713011160,7120,7120,7120,7120,0
20241211,172900,43713011160,7120,7120,7120,7120,0
20241211,172800,43713011160,7120,7120,7120,7120,0
20241211,172700,43713011160,7120,7120,7120,7120,0
20241211,172600,43713011160,7120,7120,7120,7120,0
20241211,172500,43713011160,7120,7120,7120,7120,1058
20241211,172400,43713011160,7120,7120,7120,7120,0
20241211,172300,43713011160,7120,7120,7120,7120,0
20241211,172200,43713011160,7120,7120,7120,7120,0
20241211,172100,43713011160,7120,7120,7120,7120,0
20241211,172000,43713011160,7120,7120,7120,7120,0
20241211,171900,43713011160,7120,7120,7120,7120,0
20241211,171800,43713011160,7120,7120,7120,7120,0
20241211,171700,43713011160,7120,7120,7120,7120,0
20241211,171600,43713011160,7120,7120,7120,7120,0
20241211,171500,43713011160,7120,7120,7120,7120,0
20241211,171400,43713011160,7120,7120,7120,7120,0
20241211,171300,43713011160,7120,7120,7120,7120,0
20241211,171200,43713011160,7120,7120,7120,7120,0
20241211,171100,43713011160,7120,7120,7120,7120,0
20241211,171000,43713011160,7120,7120,7120,7120,0
20241211,170900,43713011160,7120,7120,7120,7120,0
20241211,170800,43713011160,7120,7120,7120,7120,0
20241211,170700,43713011160,7120,7120,7120,7120,0
20241211,170600,43713011160,7120,7120,7120,7120,0
20241211,170500,43713011160,7120,7120,7120,7120,0
20241211,170400,43713011160,7120,7120,7120,7120,0
20241211,170300,43713011160,7120,7120,7120,7120,0
20241211,170200,43713011160,7120,7120,7120,7120,0
20241211,170100,43713011160,7120,7120,7120,7120,0
20241211,170000,43713011160,7120,7120,7120,7120,0
20241211,165900,43713011160,7120,7120,7120,7120,0
20241211,165800,43713011160,7120,7120,7120,7120,0
20241211,165700,43713011160,7120,7120,7120,7120,0
20241211,165600,43713011160,7120,7120,7120,7120,0
20241211,165500,43713011160,7120,7120,7120,7120,1058
20241211,165400,43713011160,7120,7120,7120,7120,0
20241211,165300,43713011160,7120,7120,7120,7120,0
20241211,165200,43713011160,7120,7120,7120,7120,0
20241211,165100,43713011160,7120,7120,7120,7120,0
20241211,165000,43713011160,7120,7120,7120,7120,0
20241211,164900,43713011160,7120,7120,7120,7120,0
20241211,164800,43713011160,7120,7120,7120,7120,0
20241211,164700,43713011160,7120,7120,7120,7120,0
20241211,164600,43713011160,7120,7120,7120,7120,0
20241211,164500,43713011160,7120,7120,7120,7120,0
20241211,164400,43713011160,7120,7120,7120,7120,0
20241211,164300,43713011160,7120,7120,7120,7120,0
20241211,164200,43713011160,7120,7120,7120,7120,0
20241211,164100,43713011160,7120,7120,7120,7120,0
20241211,164000,43713011160,7120,7120,7120,7120,0
20241211,163900,43713011160,7120,7120,7120,7120,0
20241211,163800,43713011160,7120,7120,7120,7120,0
20241211,163700,43713011160,7120,7120,7120,7120,0
20241211,163600,43713011160,7120,7120,7120,7120,0
20241211,163500,43713011160,7120,7120,7120,7120,0
20241211,163400,43713011160,7120,7120,7120,7120,0
20241211,163300,43713011160,7120,7120,7120,7120,0
20241211,163200,43713011160,7120,7120,7120,7120,0
20241211,163100,43713011160,7120,7120,7120,7120,0
20241211,163000,43713011160,7120,7120,7120,7120,0
20241211,162900,43713011160,7120,7120,7120,7120,0
20241211,162800,43713011160,7120,7120,7120,7120,0
20241211,162700,43713011160,7120,7120,7120,7120,0
20241211,162600,43713011160,7120,7120,7120,7120,0
20241211,162500,43713011160,7120,7120,7120,7120,1058
20241211,162400,43713011160,7120,7120,7120,7120,0
20241211,162300,43713011160,7120,7120,7120,7120,0
20241211,162200,43713011160,7120,7120,7120,7120,0
20241211,162100,43713011160,7120,7120,7120,7120,0
20241211,162000,43713011160,7120,7120,7120,7120,0
20241211,161900,43713011160,7120,7120,7120,7120,0
20241211,161800,43713011160,7120,7120,7120,7120,0
20241211,161700,43713011160,7120,7120,7120,7120,0
20241211,161600,43713011160,7120,7120,7120,7120,0
20241211,161500,43713011160,7120,7120,7120,7120,0
20241211,161400,43713011160,7120,7120,7120,7120,0
20241211,161300,43713011160,7120,7120,7120,7120,0
20241211,161200,43713011160,7120,7120,7120,7120,0
20241211,161100,43713011160,7120,7120,7120,7120,0
20241211,161000,43713011160,7120,7120,7120,7120,0
20241211,160900,43713011160,7120,7120,7120,7120,0
20241211,160800,43713011160,7120,7120,7120,7120,0
20241211,160700,43713011160,7120,7120,7120,7120,0
20241211,160600,43713011160,7120,7120,7120,7120,0
20241211,160500,43713011160,7120,7120,7120,7120,0
20241211,160400,43713011160,7120,7120,7120,7120,0
20241211,160300,43713011160,7120,7120,7120,7120,0
20241211,160200,43713011160,7120,7120,7120,7120,0
20241211,160100,43713011160,7120,7120,7120,7120,0
20241211,160000,43713011160,7120,7120,7120,7120,0
20241211,155900,43713011160,7120,7120,7120,7120,0
20241211,155800,43713011160,7120,7120,7120,7120,0
20241211,155700,43713011160,7120,7120,7120,7120,0
20241211,155600,43713011160,7120,7120,7120,7120,0
20241211,155500,43713011160,7120,7120,7120,7120,1058
20241211,155400,43713011160,7120,7120,7120,7120,0
20241211,155300,43713011160,7120,7120,7120,7120,0
20241211,155200,43713011160,7120,7120,7120,7120,0
20241211,155100,43713011160,7120,7120,7120,7120,0
20241211,155000,43713011160,7120,7120,7120,7120,0
20241211,154900,43713011160,7120,7120,7120,7120,0
20241211,154800,43713011160,7120,7120,7120,7120,0
20241211,154700,43713011160,7120,7120,7120,7120,0
20241211,154600,43713011160,7120,7120,7120,7120,0
20241211,154500,43713011160,7120,7120,7120,7120,0
20241211,154400,43713011160,7120,7120,7120,7120,0
20241211,154300,43713011160,7120,7120,7120,7120,0
20241211,154200,43713011160,7120,7120,7120,7120,0
20241211,154100,43713011160,7120,7120,7120,7120,0
20241211,154000,43713011160,7120,7120,7120,7120,0
20241211,153900,43713011160,7120,7120,7120,7120,0
20241211,153800,43713011160,7120,7120,7120,7120,0
20241211,153700,43713011160,7120,7120,7120,7120,0
20241211,153600,43713011160,7120,7120,7120,7120,0
20241211,153500,43713011160,7120,7120,7120,7120,0
20241211,153400,43713011160,7120,7120,7120,7120,0
20241211,153300,43713011160,7120,7120,7120,7120,0
20241211,153200,43713011160,7120,7120,7120,7120,0
20241211,153100,43713011160,7120,7120,7120,7120,0
20241211,153000,43713011160,7120,7120,7120,7120,1058
20241211,152900,43705478200,7120,7120,7120,7120,0
20241211,152800,43705478200,7120,7120,7120,7120,0
20241211,152700,43705478200,7120,7120,7120,7120,0
20241211,152600,43705478200,7120,7120,7120,7120,0
20241211,152500,43705478200,7120,7120,7120,7120,0
20241211,152400,43705478200,7120,7120,7120,7120,0
20241211,152300,43705478200,7120,7120,7120,7120,0
20241211,152200,43705478200,7120,7120,7120,7120,0
20241211,152100,43705478200,7120,7120,7120,7120,0
20241211,152000,43705478200,7120,7120,7120,7120,0
20241211,151900,43705478200,7120,7120,7120,7120,26
20241211,151800,43705293080,7120,7120,7120,7120,101
20241211,151700,43704573960,7120,7120,7120,7120,4
20241211,151600,43704545480,7120,7120,7120,7120,0
20241211,151500,43704545480,7120,7120,7120,7120,462
20241211,151400,43701256040,7120,7120,7120,7120,270
20241211,151300,43699333640,7120,7120,7120,7120,0
20241211,151200,43699333640,7120,7120,7120,7120,247
20241211,151100,43697575000,7120,7120,7120,7120,1008
20241211,151000,43690398040,7120,7120,7120,7120,52
20241211,150900,43690027800,7120,7120,7120,7120,2000
20241211,150800,43675787800,7120,7120,7120,7120,1107
20241211,150700,43667905960,7120,7120,7120,7120,0
20241211,150600,43667905960,7120,7120,7120,7120,501
20241211,150500,43664338840,7120,7120,7120,7120,21
20241211,150400,43664189320,7120,7120,7120,7120,0
20241211,150300,43664189320,7120,7120,7120,7120,503
20241211,150200,43660607960,7120,7120,7120,7120,0
20241211,150100,43660607960,7120,7120,7120,7120,304
20241211,150000,43658443480,7120,7120,7120,7120,111
20241211,145900,43657653160,7120,7120,7120,7120,1
20241211,145800,43657646040,7120,7120,7120,7120,112
20241211,145700,43656848600,7120,7120,7120,7120,6
20241211,145600,43656805880,7120,7120,7120,7120,0
20241211,145500,43656805880,7120,7120,7120,7120,14
20241211,145400,43656706200,7120,7120,7120,7120,0
20241211,145300,43656706200,7120,7120,7120,7120,0
20241211,145200,43656706200,7120,7120,7120,7120,105
20241211,145100,43655958600,7120,7120,7120,7120,505
20241211,145000,43652363000,7120,7120,7120,7120,0
20241211,144900,43652363000,7120,7120,7120,7120,1031
20241211,144800,43645022280,7120,7120,7120,7120,69
20241211,144700,43644531000,7120,7120,7120,7120,109
20241211,144600,43643754920,7120,7120,7120,7120,51
20241211,144500,43643391800,7120,7120,7120,7120,0
20241211,144400,43643391800,7120,7120,7120,7120,139
20241211,144300,43642402120,7120,7120,7120,7120,32
20241211,144200,43642174280,7120,7120,7120,7120,0
20241211,144100,43642174280,7120,7120,7120,7120,25
20241211,144000,43641996280,7120,7120,7120,7120,169
20241211,143900,43640793000,7120,7120,7120,7120,11
20241211,143800,43640714680,7120,7120,7120,7120,39
20241211,143700,43640437000,7120,7120,7120,7120,10
20241211,143600,43640365800,7120,7120,7120,7120,75
20241211,143500,43639831800,7120,7120,7120,7120,35
20241211,143400,43639582600,7120,7120,7120,7120,1
20241211,143300,43639575480,7120,7120,7120,7120,176
20241211,143200,43638322360,7120,7120,7120,7120,2763
20241211,143100,43618649800,7120,7120,7120,7120,280
20241211,143000,43616656200,7120,7120,7120,7120,376
20241211,142900,43613979080,7120,7120,7120,7120,206
20241211,142800,43612512360,7120,7120,7120,7120,100
20241211,142700,43611800360,7120,7120,7120,7120,152
20241211,142600,43610718120,7120,7120,7120,7120,0
20241211,142500,43610718120,7120,7120,7120,7120,49
20241211,142400,43610369240,7120,7120,7120,7120,0
20241211,142300,43610369240,7120,7120,7120,7120,66
20241211,142200,43609899320,7120,7120,7120,7120,0
20241211,142100,43609899320,7120,7120,7120,7120,235
20241211,142000,43608226120,7120,7120,7120,7120,942
20241211,141900,43601519080,7120,7120,7120,7120,5
20241211,141800,43601483480,7120,7120,7120,7120,0
20241211,141700,43601483480,7120,7120,7120,7120,50
20241211,141600,43601127480,7120,7120,7120,7120,21
20241211,141500,43600977960,7120,7120,7120,7120,5
20241211,141400,43600942360,7120,7120,7120,7120,120
20241211,141300,43600087960,7120,7120,7120,7120,928
20241211,141200,43593480600,7120,7120,7120,7120,121
20241211,141100,43592619080,7120,7120,7120,7120,124
20241211,141000,43591736200,7120,7120,7120,7120,0
20241211,140900,43591736200,7120,7120,7120,7120,0
20241211,140800,43591736200,7120,7120,7120,7120,41
20241211,140700,43591444280,7120,7120,7120,7120,210
20241211,140600,43589949080,7120,7120,7120,7120,150
20241211,140500,43588881080,7120,7120,7120,7120,10
20241211,140400,43588809880,7120,7120,7120,7120,80
20241211,140300,43588240280,7120,7120,7120,7120,1
20241211,140200,43588233160,7120,7120,7120,7120,175
20241211,140100,43586987160,7120,7120,7120,7120,20
20241211,140000,43586844760,7120,7120,7120,7120,103
20241211,135900,43586111400,7120,7120,7120,7120,230
20241211,135800,43584473800,7120,7120,7120,7120,1
20241211,135700,43584466680,7120,7120,7120,7120,30
20241211,135600,43584253080,7120,7120,7120,7120,700
20241211,135500,43579269080,7120,7120,7120,7120,1006
20241211,135400,43572106360,7120,7120,7120,7120,180
20241211,135300,43570824760,7120,7120,7120,7120,0
20241211,135200,43570824760,7120,7120,7120,7120,101
20241211,135100,43570105640,7120,7120,7120,7120,0
20241211,135000,43570105640,7120,7120,7120,7120,685
20241211,134900,43565228440,7120,7120,7120,7120,104
20241211,134800,43564487960,7120,7120,7120,7120,15
20241211,134700,43564381160,7120,7120,7120,7120,281
20241211,134600,43562380440,7120,7120,7120,7120,97
20241211,134500,43561689800,7120,7120,7120,7120,155
20241211,134400,43560586200,7120,7120,7120,7120,50
20241211,134300,43560230200,7120,7120,7120,7120,1
20241211,134200,43560223080,7120,7120,7120,7120,894
20241211,134100,43553857800,7120,7120,7120,7120,221
20241211,134000,43552284280,7120,7120,7120,7120,200
20241211,133900,43550860280,7120,7120,7120,7120,5
20241211,133800,43550824680,7120,7120,7120,7120,57
20241211,133700,43550418840,7120,7120,7120,7120,59
20241211,133600,43549998760,7120,7120,7120,7120,0
20241211,133500,43549998760,7120,7120,7120,7120,10
20241211,133400,43549927560,7120,7120,7120,7120,92
20241211,133300,43549272520,7120,7120,7120,7120,460
20241211,133200,43545997320,7120,7120,7120,7120,2713
20241211,133100,43526680760,7120,7120,7120,7120,10
20241211,133000,43526609560,7120,7120,7120,7120,10
20241211,132900,43526538360,7120,7120,7120,7120,55
20241211,132800,43526146760,7120,7120,7120,7120,1
20241211,132700,43526139640,7120,7120,7120,7120,10
20241211,132600,43526068440,7120,7120,7120,7120,0
20241211,132500,43526068440,7120,7120,7120,7120,1
20241211,132400,43526061320,7120,7120,7120,7120,240
20241211,132300,43524352520,7120,7120,7120,7120,14
20241211,132200,43524252840,7120,7120,7120,7120,0
20241211,132100,43524252840,7120,7120,7120,7120,3
20241211,132000,43524231480,7120,7120,7120,7120,768
20241211,131900,43518763320,7120,7120,7120,7120,222
20241211,131800,43517182680,7120,7120,7120,7120,36
20241211,131700,43516926360,7120,7120,7120,7120,284
20241211,131600,43514904280,7120,7120,7120,7120,34
20241211,131500,43514662200,7120,7120,7120,7120,0
20241211,131400,43514662200,7120,7120,7120,7120,68
20241211,131300,43514178040,7120,7120,7120,7120,110
20241211,131200,43513394840,7120,7120,7120,7120,163
20241211,131100,43512234280,7120,7120,7120,7120,250
20241211,131000,43510454280,7120,7120,7120,7120,428
20241211,130900,43507406920,7120,7120,7120,7120,141
20241211,130800,43506403000,7120,7120,7120,7120,1189
20241211,130700,43497937320,7120,7120,7120,7120,243
20241211,130600,43496207160,7120,7120,7120,7120,172
20241211,130500,43494982520,7120,7120,7120,7120,30
20241211,130400,43494768920,7120,7120,7120,7120,98
20241211,130300,43494071160,7120,7120,7120,7120,130
20241211,130200,43493145560,7120,7120,7120,7120,12
20241211,130100,43493060120,7120,7120,7120,7120,210
20241211,130000,43491564920,7120,7120,7120,7120,74
20241211,125900,43491038040,7120,7120,7120,7120,3
20241211,125800,43491016680,7120,7120,7120,7120,0
20241211,125700,43491016680,7120,7120,7120,7120,41
20241211,125600,43490724760,7120,7120,7120,7120,169
20241211,125500,43489521480,7120,7120,7120,7120,165
20241211,125400,43488346680,7120,7120,7120,7120,560
20241211,125300,43484359480,7120,7120,7120,7120,747
20241211,125200,43479040840,7120,7120,7120,7120,103
20241211,125100,43478307480,7120,7120,7120,7120,10
20241211,125000,43478236280,7120,7120,7120,7120,200
20241211,124900,43476812280,7120,7120,7120,7120,0
20241211,124800,43476812280,7120,7120,7120,7120,2000
20241211,124700,43462572280,7120,7120,7120,7120,1
20241211,124600,43462565160,7120,7120,7120,7120,10
20241211,124500,43462493960,7120,7120,7120,7120,301
20241211,124400,43460350840,7120,7120,7120,7120,0
20241211,124300,43460350840,7120,7120,7120,7120,268
20241211,124200,43458442680,7120,7120,7120,7120,428
20241211,124100,43455395320,7120,7120,7120,7120,122
20241211,124000,43454526680,7120,7120,7120,7120,234
20241211,123900,43452860600,7120,7120,7120,7120,2
20241211,123800,43452846360,7120,7120,7120,7120,0
20241211,123700,43452846360,7120,7120,7120,7120,1
20241211,123600,43452839240,7120,7120,7120,7120,305
20241211,123500,43450667640,7120,7120,7120,7120,1
20241211,123400,43450660520,7120,7120,7120,7120,81
20241211,123300,43450083800,7120,7120,7120,7120,103
20241211,123200,43449350440,7120,7120,7120,7120,51
20241211,123100,43448987320,7120,7120,7120,7120,6
20241211,123000,43448944600,7120,7120,7120,7120,930
20241211,122900,43442323000,7120,7120,7120,7120,56
20241211,122800,43441924280,7120,7120,7120,7120,379
20241211,122700,43439225800,7120,7120,7120,7120,51
20241211,122600,43438862680,7120,7120,7120,7120,10
20241211,122500,43438791480,7120,7120,7120,7120,29
20241211,122400,43438585000,7120,7120,7120,7120,240
20241211,122300,43436876200,7120,7120,7120,7120,100
20241211,122200,43436164200,7120,7120,7120,7120,130
20241211,122100,43435238600,7120,7120,7120,7120,329
20241211,122000,43432896120,7120,7120,7120,7120,1
20241211,121900,43432889000,7120,7120,7120,7120,0
20241211,121800,43432889000,7120,7120,7120,7120,89
20241211,121700,43432255320,7120,7120,7120,7120,134
20241211,121600,43431301240,7120,7120,7120,7120,961
20241211,121500,43424458920,7120,7120,7120,7120,499
20241211,121400,43420906040,7120,7120,7120,7120,141
20241211,121300,43419902120,7120,7120,7120,7120,404
20241211,121200,43417025640,7120,7120,7120,7120,273
20241211,121100,43415081880,7120,7120,7120,7120,1257
20241211,121000,43406132040,7120,7120,7120,7120,327
20241211,120900,43403803800,7120,7120,7120,7120,85
20241211,120800,43403198600,7120,7120,7120,7120,823
20241211,120700,43397338840,7120,7120,7120,7120,85
20241211,120600,43396733640,7120,7120,7120,7120,880
20241211,120500,43390468040,7120,7120,7120,7120,182
20241211,120400,43389172200,7120,7120,7120,7120,311
20241211,120300,43386957880,7120,7120,7120,7120,0
20241211,120200,43386957880,7120,7120,7120,7120,0
20241211,120100,43386957880,7120,7120,7120,7120,54
20241211,120000,43386573400,7120,7120,7120,7120,1368
20241211,115900,43376833240,7120,7120,7120,7120,121
20241211,115800,43375971720,7120,7120,7120,7120,2300
20241211,115700,43359595720,7120,7120,7120,7120,50
20241211,115600,43359239720,7120,7120,7120,7120,15
20241211,115500,43359132920,7120,7120,7120,7120,100
20241211,115400,43358420920,7120,7120,7120,7120,15
20241211,115300,43358314120,7120,7120,7120,7120,0
20241211,115200,43358314120,7120,7120,7120,7120,1517
20241211,115100,43347513080,7120,7120,7120,7120,1926
20241211,115000,43333799960,7120,7120,7120,7120,0
20241211,114900,43333799960,7120,7120,7120,7120,639
20241211,114800,43329250280,7120,7120,7120,7120,168
20241211,114700,43328054120,7120,7120,7120,7120,114
20241211,114600,43327242440,7120,7120,7120,7120,300
20241211,114500,43325106440,7120,7120,7120,7120,40
20241211,114400,43324821640,7120,7120,7120,7120,0
20241211,114300,43324821640,7120,7120,7120,7120,741
20241211,114200,43319545720,7120,7120,7120,7120,11
20241211,114100,43319467400,7120,7120,7120,7120,460
20241211,114000,43316192200,7120,7120,7120,7120,41
20241211,113900,43315900280,7120,7120,7120,7120,221
20241211,113800,43314326760,7120,7120,7120,7120,259
20241211,113700,43312482680,7120,7120,7120,7120,62
20241211,113600,43312041240,7120,7120,7120,7120,724
20241211,113500,43306886360,7120,7120,7120,7120,50
20241211,113400,43306530360,7120,7120,7120,7120,341
20241211,113300,43304102440,7120,7120,7120,7120,691
20241211,113200,43299182520,7120,7120,7120,7120,0
20241211,113100,43299182520,7120,7120,7120,7120,100
20241211,113000,43298470520,7120,7120,7120,7120,165
20241211,112900,43297295720,7120,7120,7120,7120,149
20241211,112800,43296234840,7120,7120,7120,7120,19
20241211,112700,43296099560,7120,7120,7120,7120,285
20241211,112600,43294070360,7120,7120,7120,7120,3681
20241211,112500,43267861640,7120,7120,7120,7120,200
20241211,112400,43266437640,7120,7120,7120,7120,12
20241211,112300,43266352200,7120,7120,7120,7120,3
20241211,112200,43266330840,7120,7120,7120,7120,221
20241211,112100,43264757320,7120,7120,7120,7120,985
20241211,112000,43257744120,7120,7120,7120,7120,212
20241211,111900,43256234680,7120,7120,7120,7120,62
20241211,111800,43255793240,7120,7120,7120,7120,103
20241211,111700,43255059880,7120,7120,7120,7120,1034
20241211,111600,43247697800,7120,7120,7120,7120,1146
20241211,111500,43239538280,7120,7120,7120,7120,372
20241211,111400,43236889640,7120,7120,7120,7120,1128
20241211,111300,43228858280,7120,7120,7120,7120,546
20241211,111200,43224970760,7120,7120,7120,7120,158
20241211,111100,43223845800,7120,7120,7120,7120,43
20241211,111000,43223539640,7120,7120,7120,7120,719
20241211,110900,43218420360,7120,7120,7120,7120,486
20241211,110800,43214960040,7120,7120,7120,7120,121
20241211,110700,43214098520,7120,7120,7120,7120,762
20241211,110600,43208673080,7120,7120,7120,7120,124
20241211,110500,43207790200,7120,7120,7120,7120,227
20241211,110400,43206173960,7120,7120,7120,7120,394
20241211,110300,43203368680,7120,7120,7120,7120,1387
20241211,110200,43193493240,7120,7120,7120,7120,36
20241211,110100,43193236920,7120,7120,7120,7120,710
20241211,110000,43188181720,7120,7120,7120,7120,715
20241211,105900,43183090920,7120,7120,7120,7120,393
20241211,105800,43180292760,7120,7120,7120,7120,607
20241211,105700,43175970920,7120,7120,7120,7120,107
20241211,105600,43175209080,7120,7120,7120,7120,235
20241211,105500,43173535880,7120,7120,7120,7120,572
20241211,105400,43169463240,7120,7120,7120,7120,2312
20241211,105300,43153001800,7120,7120,7120,7120,826
20241211,105200,43147120680,7120,7120,7120,7120,393
20241211,105100,43144322520,7120,7120,7120,7120,2552
20241211,105000,43126152280,7120,7120,7120,7120,224
20241211,104900,43124557400,7120,7120,7120,7120,1113
20241211,104800,43116632840,7120,7120,7120,7120,652
20241211,104700,43111990600,7120,7120,7120,7120,324
20241211,104600,43109683720,7120,7120,7120,7120,251
20241211,104500,43107896600,7120,7120,7120,7120,2213
20241211,104400,43092140040,7120,7120,7120,7120,366
20241211,104300,43089534120,7120,7120,7120,7120,2515
20241211,104200,43071627320,7120,7120,7120,7120,4328
20241211,104100,43040811960,7120,7120,7120,7120,2108
20241211,104000,43025803000,7120,7120,7120,7120,124
20241211,103900,43024920120,7120,7120,7120,7120,511
20241211,103800,43021281800,7120,7120,7120,7120,400
20241211,103700,43018433800,7120,7120,7120,7120,394
20241211,103600,43015628520,7120,7120,7120,7120,818
20241211,103500,43009804360,7120,7120,7120,7120,311
20241211,103400,43007590040,7120,7120,7120,7120,232
20241211,103300,43005938200,7120,7120,7120,7120,572
20241211,103200,43001865560,7120,7120,7120,7120,15
20241211,103100,43001758760,7120,7120,7120,7120,73
20241211,103000,43001239000,7120,7120,7120,7120,1273
20241211,102900,42992175240,7120,7120,7120,7120,753
20241211,102800,42986813880,7120,7120,7120,7120,294
20241211,102700,42984720600,7120,7120,7120,7120,352
20241211,102600,42982214360,7120,7120,7120,7120,2405
20241211,102500,42965090760,7120,7120,7120,7120,1686
20241211,102400,42953086440,7120,7120,7120,7120,89
20241211,102300,42952452760,7120,7120,7120,7120,262
20241211,102200,42950587320,7120,7120,7120,7120,235
20241211,102100,42948914120,7120,7120,7120,7120,511
20241211,102000,42945275800,7120,7120,7120,7120,5693
20241211,101900,42904741640,7120,7120,7120,7120,178
20241211,101800,42903474280,7120,7120,7120,7120,298
20241211,101700,42901352520,7120,7120,7120,7120,893
20241211,101600,42894994360,7120,7120,7120,7120,274
20241211,101500,42893043480,7120,7120,7120,7120,100
20241211,101400,42892331480,7120,7120,7120,7120,232
20241211,101300,42890679640,7120,7120,7120,7120,536
20241211,101200,42886863320,7120,7120,7120,7120,863
20241211,101100,42880718760,7120,7120,7120,7120,1473
20241211,101000,42870231000,7120,7120,7120,7120,2816
20241211,100900,42850181080,7120,7120,7120,7120,697
20241211,100800,42845218440,7120,7120,7120,7120,4793
20241211,100700,42811092280,7120,7120,7120,7120,748
20241211,100600,42805766520,7120,7120,7120,7120,383
20241211,100500,42803039560,7120,7120,7120,7120,469
20241211,100400,42799700280,7120,7120,7120,7120,1571
20241211,100300,42788514760,7120,7120,7120,7120,534
20241211,100200,42784712680,7120,7120,7120,7120,706
20241211,100100,42779685960,7120,7120,7120,7120,875
20241211,100000,42773455960,7120,7120,7120,7120,3854
20241211,095900,42746015480,7120,7120,7120,7120,459
20241211,095800,42742747400,7120,7120,7120,7120,1930
20241211,095700,42729005800,7120,7120,7120,7120,2204
20241211,095600,42713313320,7120,7120,7120,7120,1916
20241211,095500,42699671400,7120,7120,7120,7120,1279
20241211,095400,42690564920,7120,7120,7120,7120,1391
20241211,095300,42680661000,7120,7120,7120,7120,4149
20241211,095200,42651120120,7120,7120,7120,7120,6606
20241211,095100,42604085400,7120,7120,7120,7120,1273
20241211,095000,42595021640,7120,7120,7120,7120,410
20241211,094900,42592102440,7120,7120,7120,7120,1714
20241211,094800,42579898760,7120,7120,7120,7120,1744
20241211,094700,42567481480,7120,7120,7120,7120,5142
20241211,094600,42530870440,7120,7120,7120,7120,621
20241211,094500,42526448920,7120,7120,7120,7120,5942
20241211,094400,42484141880,7120,7120,7120,7120,880
20241211,094300,42477876280,7120,7120,7120,7120,4071
20241211,094200,42448890760,7120,7120,7120,7120,2442
20241211,094100,42431503720,7120,7120,7120,7120,3016
20241211,094000,42410029800,7120,7120,7120,7120,3560
20241211,093900,42384682600,7120,7120,7120,7120,5911
20241211,093800,42342596280,7120,7120,7120,7120,4298
20241211,093700,42311994520,7120,7120,7120,7120,1972
20241211,093600,42297953880,7120,7120,7120,7120,8846
20241211,093500,42234970360,7120,7120,7120,7120,3105
20241211,093400,42212862760,7120,7120,7120,7120,2230
20241211,093300,42196985160,7120,7120,7120,7120,5311
20241211,093200,42159170840,7120,7120,7120,7120,6721
20241211,093100,42111317320,7120,7120,7120,7120,12394
20241211,093000,42023072040,7120,7120,7120,7120,9655
20241211,092900,41954328440,7120,7120,7120,7120,2534
20241211,092800,41936286360,7120,7120,7120,7120,4132
20241211,092700,41906866520,7120,7120,7120,7120,13888
20241211,092600,41807983960,7120,7120,7120,7120,4463
20241211,092500,41776207400,7120,7120,7120,7120,12048
20241211,092400,41690425640,7120,7120,7120,7120,4719
20241211,092300,41656826360,7120,7120,7120,7120,8546
20241211,092200,41595978840,7120,7120,7120,7120,31225
20241211,092100,41373656840,7120,7120,7120,7120,29164
20241211,092000,41166009160,7120,7120,7120,7120,28492
20241211,091900,40963146120,7120,7120,7120,7120,13185
20241211,091800,40869268920,7120,7120,7120,7120,33306
20241211,091700,40632130200,7120,7120,7120,7120,28428
20241211,091600,40429722840,7120,7120,7120,7120,51629
20241211,091500,40062124360,7120,7120,7120,7120,121044
20241211,091400,39200291080,7120,7120,7120,7120,93219
20241211,091300,38536571800,7120,7120,7120,7120,66495
20241211,091200,38063127400,7120,7120,7120,7120,57749
20241211,091100,37651954520,7120,7120,7120,7120,111682
20241211,091000,36856778680,7120,7120,7120,7120,138592
20241211,090900,35870003640,7120,6920,7120,6830,1323848
20241211,090800,26517522110,6930,6800,6940,6760,527341
20241211,090700,22909659660,6810,6640,6810,6630,543483
20241211,090600,19244488740,6650,6580,6700,6570,361915
20241211,090500,16840921300,6570,6660,6690,6520,294442
20241211,090400,14899829000,6680,6450,6730,6440,807497
20241211,090300,9542798730,6450,6570,6580,6370,444438
20241211,090200,6667086840,6560,6520,6660,6490,1019954
20241211,090100,0,5480,5480,5480,5480,0
20241211,090000,0,5480,5480,5480,5480,0