stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,212600,5304597925,2645,2645,2645,2645,22518
20241211,212500,5304597925,2645,2645,2645,2645,0
20241211,212400,5304597925,2645,2645,2645,2645,0
20241211,212300,5304597925,2645,2645,2645,2645,0
20241211,212200,5304597925,2645,2645,2645,2645,0
20241211,212100,5304597925,2645,2645,2645,2645,0
20241211,212000,5304597925,2645,2645,2645,2645,0
20241211,211900,5304597925,2645,2645,2645,2645,0
20241211,211800,5304597925,2645,2645,2645,2645,0
20241211,211700,5304597925,2645,2645,2645,2645,0
20241211,211600,5304597925,2645,2645,2645,2645,0
20241211,211500,5304597925,2645,2645,2645,2645,0
20241211,211400,5304597925,2645,2645,2645,2645,0
20241211,211300,5304597925,2645,2645,2645,2645,0
20241211,211200,5304597925,2645,2645,2645,2645,0
20241211,211100,5304597925,2645,2645,2645,2645,0
20241211,211000,5304597925,2645,2645,2645,2645,0
20241211,210900,5304597925,2645,2645,2645,2645,0
20241211,210800,5304597925,2645,2645,2645,2645,0
20241211,210700,5304597925,2645,2645,2645,2645,0
20241211,210600,5304597925,2645,2645,2645,2645,0
20241211,210500,5304597925,2645,2645,2645,2645,0
20241211,210400,5304597925,2645,2645,2645,2645,0
20241211,210300,5304597925,2645,2645,2645,2645,0
20241211,210200,5304597925,2645,2645,2645,2645,0
20241211,210100,5304597925,2645,2645,2645,2645,0
20241211,210000,5304597925,2645,2645,2645,2645,0
20241211,205900,5304597925,2645,2645,2645,2645,0
20241211,205800,5304597925,2645,2645,2645,2645,0
20241211,205700,5304597925,2645,2645,2645,2645,0
20241211,205600,5304597925,2645,2645,2645,2645,22518
20241211,205500,5304597925,2645,2645,2645,2645,0
20241211,205400,5304597925,2645,2645,2645,2645,0
20241211,205300,5304597925,2645,2645,2645,2645,0
20241211,205200,5304597925,2645,2645,2645,2645,0
20241211,205100,5304597925,2645,2645,2645,2645,0
20241211,205000,5304597925,2645,2645,2645,2645,0
20241211,204900,5304597925,2645,2645,2645,2645,0
20241211,204800,5304597925,2645,2645,2645,2645,0
20241211,204700,5304597925,2645,2645,2645,2645,0
20241211,204600,5304597925,2645,2645,2645,2645,0
20241211,204500,5304597925,2645,2645,2645,2645,0
20241211,204400,5304597925,2645,2645,2645,2645,0
20241211,204300,5304597925,2645,2645,2645,2645,0
20241211,204200,5304597925,2645,2645,2645,2645,0
20241211,204100,5304597925,2645,2645,2645,2645,0
20241211,204000,5304597925,2645,2645,2645,2645,0
20241211,203900,5304597925,2645,2645,2645,2645,0
20241211,203800,5304597925,2645,2645,2645,2645,0
20241211,203700,5304597925,2645,2645,2645,2645,0
20241211,203600,5304597925,2645,2645,2645,2645,0
20241211,203500,5304597925,2645,2645,2645,2645,0
20241211,203400,5304597925,2645,2645,2645,2645,0
20241211,203300,5304597925,2645,2645,2645,2645,0
20241211,203200,5304597925,2645,2645,2645,2645,0
20241211,203100,5304597925,2645,2645,2645,2645,0
20241211,203000,5304597925,2645,2645,2645,2645,0
20241211,202900,5304597925,2645,2645,2645,2645,0
20241211,202800,5304597925,2645,2645,2645,2645,0
20241211,202700,5304597925,2645,2645,2645,2645,0
20241211,202600,5304597925,2645,2645,2645,2645,22518
20241211,202500,5304597925,2645,2645,2645,2645,0
20241211,202400,5304597925,2645,2645,2645,2645,0
20241211,202300,5304597925,2645,2645,2645,2645,0
20241211,202200,5304597925,2645,2645,2645,2645,0
20241211,202100,5304597925,2645,2645,2645,2645,0
20241211,202000,5304597925,2645,2645,2645,2645,0
20241211,201900,5304597925,2645,2645,2645,2645,0
20241211,201800,5304597925,2645,2645,2645,2645,0
20241211,201700,5304597925,2645,2645,2645,2645,0
20241211,201600,5304597925,2645,2645,2645,2645,0
20241211,201500,5304597925,2645,2645,2645,2645,0
20241211,201400,5304597925,2645,2645,2645,2645,0
20241211,201300,5304597925,2645,2645,2645,2645,0
20241211,201200,5304597925,2645,2645,2645,2645,0
20241211,201100,5304597925,2645,2645,2645,2645,0
20241211,201000,5304597925,2645,2645,2645,2645,0
20241211,200900,5304597925,2645,2645,2645,2645,0
20241211,200800,5304597925,2645,2645,2645,2645,0
20241211,200700,5304597925,2645,2645,2645,2645,0
20241211,200600,5304597925,2645,2645,2645,2645,0
20241211,200500,5304597925,2645,2645,2645,2645,0
20241211,200400,5304597925,2645,2645,2645,2645,0
20241211,200300,5304597925,2645,2645,2645,2645,0
20241211,200200,5304597925,2645,2645,2645,2645,0
20241211,200100,5304597925,2645,2645,2645,2645,0
20241211,200000,5304597925,2645,2645,2645,2645,0
20241211,195900,5304597925,2645,2645,2645,2645,0
20241211,195800,5304597925,2645,2645,2645,2645,0
20241211,195700,5304597925,2645,2645,2645,2645,0
20241211,195600,5304597925,2645,2645,2645,2645,22518
20241211,195500,5304597925,2645,2645,2645,2645,0
20241211,195400,5304597925,2645,2645,2645,2645,0
20241211,195300,5304597925,2645,2645,2645,2645,0
20241211,195200,5304597925,2645,2645,2645,2645,0
20241211,195100,5304597925,2645,2645,2645,2645,0
20241211,195000,5304597925,2645,2645,2645,2645,0
20241211,194900,5304597925,2645,2645,2645,2645,0
20241211,194800,5304597925,2645,2645,2645,2645,0
20241211,194700,5304597925,2645,2645,2645,2645,0
20241211,194600,5304597925,2645,2645,2645,2645,0
20241211,194500,5304597925,2645,2645,2645,2645,0
20241211,194400,5304597925,2645,2645,2645,2645,0
20241211,194300,5304597925,2645,2645,2645,2645,0
20241211,194200,5304597925,2645,2645,2645,2645,0
20241211,194100,5304597925,2645,2645,2645,2645,0
20241211,194000,5304597925,2645,2645,2645,2645,0
20241211,193900,5304597925,2645,2645,2645,2645,0
20241211,193800,5304597925,2645,2645,2645,2645,0
20241211,193700,5304597925,2645,2645,2645,2645,0
20241211,193600,5304597925,2645,2645,2645,2645,0
20241211,193500,5304597925,2645,2645,2645,2645,0
20241211,193400,5304597925,2645,2645,2645,2645,0
20241211,193300,5304597925,2645,2645,2645,2645,0
20241211,193200,5304597925,2645,2645,2645,2645,0
20241211,193100,5304597925,2645,2645,2645,2645,0
20241211,193000,5304597925,2645,2645,2645,2645,0
20241211,192900,5304597925,2645,2645,2645,2645,0
20241211,192800,5304597925,2645,2645,2645,2645,0
20241211,192700,5304597925,2645,2645,2645,2645,0
20241211,192600,5304597925,2645,2645,2645,2645,22518
20241211,192500,5304597925,2645,2645,2645,2645,0
20241211,192400,5304597925,2645,2645,2645,2645,0
20241211,192300,5304597925,2645,2645,2645,2645,0
20241211,192200,5304597925,2645,2645,2645,2645,0
20241211,192100,5304597925,2645,2645,2645,2645,0
20241211,192000,5304597925,2645,2645,2645,2645,0
20241211,191900,5304597925,2645,2645,2645,2645,0
20241211,191800,5304597925,2645,2645,2645,2645,0
20241211,191700,5304597925,2645,2645,2645,2645,0
20241211,191600,5304597925,2645,2645,2645,2645,0
20241211,191500,5304597925,2645,2645,2645,2645,0
20241211,191400,5304597925,2645,2645,2645,2645,0
20241211,191300,5304597925,2645,2645,2645,2645,0
20241211,191200,5304597925,2645,2645,2645,2645,0
20241211,191100,5304597925,2645,2645,2645,2645,0
20241211,191000,5304597925,2645,2645,2645,2645,0
20241211,190900,5304597925,2645,2645,2645,2645,0
20241211,190800,5304597925,2645,2645,2645,2645,0
20241211,190700,5304597925,2645,2645,2645,2645,0
20241211,190600,5304597925,2645,2645,2645,2645,0
20241211,190500,5304597925,2645,2645,2645,2645,0
20241211,190400,5304597925,2645,2645,2645,2645,0
20241211,190300,5304597925,2645,2645,2645,2645,0
20241211,190200,5304597925,2645,2645,2645,2645,0
20241211,190100,5304597925,2645,2645,2645,2645,0
20241211,190000,5304597925,2645,2645,2645,2645,0
20241211,185900,5304597925,2645,2645,2645,2645,0
20241211,185800,5304597925,2645,2645,2645,2645,0
20241211,185700,5304597925,2645,2645,2645,2645,0
20241211,185600,5304597925,2645,2645,2645,2645,22518
20241211,185500,5304597925,2645,2645,2645,2645,0
20241211,185400,5304597925,2645,2645,2645,2645,0
20241211,185300,5304597925,2645,2645,2645,2645,0
20241211,185200,5304597925,2645,2645,2645,2645,0
20241211,185100,5304597925,2645,2645,2645,2645,0
20241211,185000,5304597925,2645,2645,2645,2645,0
20241211,184900,5304597925,2645,2645,2645,2645,0
20241211,184800,5304597925,2645,2645,2645,2645,0
20241211,184700,5304597925,2645,2645,2645,2645,0
20241211,184600,5304597925,2645,2645,2645,2645,0
20241211,184500,5304597925,2645,2645,2645,2645,0
20241211,184400,5304597925,2645,2645,2645,2645,0
20241211,184300,5304597925,2645,2645,2645,2645,0
20241211,184200,5304597925,2645,2645,2645,2645,0
20241211,184100,5304597925,2645,2645,2645,2645,0
20241211,184000,5304597925,2645,2645,2645,2645,0
20241211,183900,5304597925,2645,2645,2645,2645,0
20241211,183800,5304597925,2645,2645,2645,2645,0
20241211,183700,5304597925,2645,2645,2645,2645,0
20241211,183600,5304597925,2645,2645,2645,2645,0
20241211,183500,5304597925,2645,2645,2645,2645,0
20241211,183400,5304597925,2645,2645,2645,2645,0
20241211,183300,5304597925,2645,2645,2645,2645,0
20241211,183200,5304597925,2645,2645,2645,2645,0
20241211,183100,5304597925,2645,2645,2645,2645,0
20241211,183000,5304597925,2645,2645,2645,2645,0
20241211,182900,5304597925,2645,2645,2645,2645,0
20241211,182800,5304597925,2645,2645,2645,2645,0
20241211,182700,5304597925,2645,2645,2645,2645,0
20241211,182600,5304597925,2645,2645,2645,2645,22518
20241211,182500,5304597925,2645,2645,2645,2645,0
20241211,182400,5304597925,2645,2645,2645,2645,0
20241211,182300,5304597925,2645,2645,2645,2645,0
20241211,182200,5304597925,2645,2645,2645,2645,0
20241211,182100,5304597925,2645,2645,2645,2645,0
20241211,182000,5304597925,2645,2645,2645,2645,0
20241211,181900,5304597925,2645,2645,2645,2645,0
20241211,181800,5304597925,2645,2645,2645,2645,0
20241211,181700,5304597925,2645,2645,2645,2645,0
20241211,181600,5304597925,2645,2645,2645,2645,0
20241211,181500,5304597925,2645,2645,2645,2645,0
20241211,181400,5304597925,2645,2645,2645,2645,0
20241211,181300,5304597925,2645,2645,2645,2645,0
20241211,181200,5304597925,2645,2645,2645,2645,0
20241211,181100,5304597925,2645,2645,2645,2645,0
20241211,181000,5304597925,2645,2645,2645,2645,0
20241211,180900,5304597925,2645,2645,2645,2645,0
20241211,180800,5304597925,2645,2645,2645,2645,0
20241211,180700,5304597925,2645,2645,2645,2645,0
20241211,180600,5304597925,2645,2645,2645,2645,0
20241211,180500,5304597925,2645,2645,2645,2645,0
20241211,180400,5304597925,2645,2645,2645,2645,0
20241211,180300,5304597925,2645,2645,2645,2645,0
20241211,180200,5304597925,2645,2645,2645,2645,0
20241211,180100,5304597925,2645,2645,2645,2645,0
20241211,180000,5304597925,2645,2645,2645,2645,0
20241211,175900,5304597925,2645,2645,2645,2645,0
20241211,175800,5304597925,2645,2645,2645,2645,0
20241211,175700,5304597925,2645,2645,2645,2645,0
20241211,175600,5304597925,2645,2645,2645,2645,22518
20241211,175500,5304597925,2645,2645,2645,2645,0
20241211,175400,5304597925,2645,2645,2645,2645,0
20241211,175300,5304597925,2645,2645,2645,2645,0
20241211,175200,5304597925,2645,2645,2645,2645,0
20241211,175100,5304597925,2645,2645,2645,2645,0
20241211,175000,5304597925,2645,2645,2645,2645,0
20241211,174900,5304597925,2645,2645,2645,2645,0
20241211,174800,5304597925,2645,2645,2645,2645,0
20241211,174700,5304597925,2645,2645,2645,2645,0
20241211,174600,5304597925,2645,2645,2645,2645,0
20241211,174500,5304597925,2645,2645,2645,2645,0
20241211,174400,5304597925,2645,2645,2645,2645,0
20241211,174300,5304597925,2645,2645,2645,2645,0
20241211,174200,5304597925,2645,2645,2645,2645,0
20241211,174100,5304597925,2645,2645,2645,2645,0
20241211,174000,5304597925,2645,2645,2645,2645,0
20241211,173900,5304597925,2645,2645,2645,2645,0
20241211,173800,5304597925,2645,2645,2645,2645,0
20241211,173700,5304597925,2645,2645,2645,2645,0
20241211,173600,5304597925,2645,2645,2645,2645,0
20241211,173500,5304597925,2645,2645,2645,2645,0
20241211,173400,5304597925,2645,2645,2645,2645,0
20241211,173300,5304597925,2645,2645,2645,2645,0
20241211,173200,5304597925,2645,2645,2645,2645,0
20241211,173100,5304597925,2645,2645,2645,2645,0
20241211,173000,5304597925,2645,2645,2645,2645,0
20241211,172900,5304597925,2645,2645,2645,2645,0
20241211,172800,5304597925,2645,2645,2645,2645,0
20241211,172700,5304597925,2645,2645,2645,2645,0
20241211,172600,5304597925,2645,2645,2645,2645,22518
20241211,172500,5304597925,2645,2645,2645,2645,0
20241211,172400,5304597925,2645,2645,2645,2645,0
20241211,172300,5304597925,2645,2645,2645,2645,0
20241211,172200,5304597925,2645,2645,2645,2645,0
20241211,172100,5304597925,2645,2645,2645,2645,0
20241211,172000,5304597925,2645,2645,2645,2645,0
20241211,171900,5304597925,2645,2645,2645,2645,0
20241211,171800,5304597925,2645,2645,2645,2645,0
20241211,171700,5304597925,2645,2645,2645,2645,0
20241211,171600,5304597925,2645,2645,2645,2645,0
20241211,171500,5304597925,2645,2645,2645,2645,0
20241211,171400,5304597925,2645,2645,2645,2645,0
20241211,171300,5304597925,2645,2645,2645,2645,0
20241211,171200,5304597925,2645,2645,2645,2645,0
20241211,171100,5304597925,2645,2645,2645,2645,0
20241211,171000,5304597925,2645,2645,2645,2645,0
20241211,170900,5304597925,2645,2645,2645,2645,0
20241211,170800,5304597925,2645,2645,2645,2645,0
20241211,170700,5304597925,2645,2645,2645,2645,0
20241211,170600,5304597925,2645,2645,2645,2645,0
20241211,170500,5304597925,2645,2645,2645,2645,0
20241211,170400,5304597925,2645,2645,2645,2645,0
20241211,170300,5304597925,2645,2645,2645,2645,0
20241211,170200,5304597925,2645,2645,2645,2645,0
20241211,170100,5304597925,2645,2645,2645,2645,0
20241211,170000,5304597925,2645,2645,2645,2645,0
20241211,165900,5304597925,2645,2645,2645,2645,0
20241211,165800,5304597925,2645,2645,2645,2645,0
20241211,165700,5304597925,2645,2645,2645,2645,0
20241211,165600,5304597925,2645,2645,2645,2645,22518
20241211,165500,5304597925,2645,2645,2645,2645,0
20241211,165400,5304597925,2645,2645,2645,2645,0
20241211,165300,5304597925,2645,2645,2645,2645,0
20241211,165200,5304597925,2645,2645,2645,2645,0
20241211,165100,5304597925,2645,2645,2645,2645,0
20241211,165000,5304597925,2645,2645,2645,2645,0
20241211,164900,5304597925,2645,2645,2645,2645,0
20241211,164800,5304597925,2645,2645,2645,2645,0
20241211,164700,5304597925,2645,2645,2645,2645,0
20241211,164600,5304597925,2645,2645,2645,2645,0
20241211,164500,5304597925,2645,2645,2645,2645,0
20241211,164400,5304597925,2645,2645,2645,2645,0
20241211,164300,5304597925,2645,2645,2645,2645,0
20241211,164200,5304597925,2645,2645,2645,2645,0
20241211,164100,5304597925,2645,2645,2645,2645,0
20241211,164000,5304597925,2645,2645,2645,2645,0
20241211,163900,5304597925,2645,2645,2645,2645,0
20241211,163800,5304597925,2645,2645,2645,2645,0
20241211,163700,5304597925,2645,2645,2645,2645,0
20241211,163600,5304597925,2645,2645,2645,2645,0
20241211,163500,5304597925,2645,2645,2645,2645,0
20241211,163400,5304597925,2645,2645,2645,2645,0
20241211,163300,5304597925,2645,2645,2645,2645,0
20241211,163200,5304597925,2645,2645,2645,2645,0
20241211,163100,5304597925,2645,2645,2645,2645,0
20241211,163000,5304597925,2645,2645,2645,2645,0
20241211,162900,5304597925,2645,2645,2645,2645,0
20241211,162800,5304597925,2645,2645,2645,2645,0
20241211,162700,5304597925,2645,2645,2645,2645,0
20241211,162600,5304597925,2645,2645,2645,2645,22518
20241211,162500,5304597925,2645,2645,2645,2645,0
20241211,162400,5304597925,2645,2645,2645,2645,0
20241211,162300,5304597925,2645,2645,2645,2645,0
20241211,162200,5304597925,2645,2645,2645,2645,0
20241211,162100,5304597925,2645,2645,2645,2645,0
20241211,162000,5304597925,2645,2645,2645,2645,0
20241211,161900,5304597925,2645,2645,2645,2645,0
20241211,161800,5304597925,2645,2645,2645,2645,0
20241211,161700,5304597925,2645,2645,2645,2645,0
20241211,161600,5304597925,2645,2645,2645,2645,0
20241211,161500,5304597925,2645,2645,2645,2645,0
20241211,161400,5304597925,2645,2645,2645,2645,0
20241211,161300,5304597925,2645,2645,2645,2645,0
20241211,161200,5304597925,2645,2645,2645,2645,0
20241211,161100,5304597925,2645,2645,2645,2645,0
20241211,161000,5304597925,2645,2645,2645,2645,0
20241211,160900,5304597925,2645,2645,2645,2645,0
20241211,160800,5304597925,2645,2645,2645,2645,0
20241211,160700,5304597925,2645,2645,2645,2645,0
20241211,160600,5304597925,2645,2645,2645,2645,0
20241211,160500,5304597925,2645,2645,2645,2645,0
20241211,160400,5304597925,2645,2645,2645,2645,0
20241211,160300,5304597925,2645,2645,2645,2645,0
20241211,160200,5304597925,2645,2645,2645,2645,0
20241211,160100,5304597925,2645,2645,2645,2645,0
20241211,160000,5304597925,2645,2645,2645,2645,0
20241211,155900,5304597925,2645,2645,2645,2645,0
20241211,155800,5304597925,2645,2645,2645,2645,0
20241211,155700,5304597925,2645,2645,2645,2645,0
20241211,155600,5304597925,2645,2645,2645,2645,22518
20241211,155500,5304597925,2645,2645,2645,2645,0
20241211,155400,5304597925,2645,2645,2645,2645,0
20241211,155300,5304597925,2645,2645,2645,2645,0
20241211,155200,5304597925,2645,2645,2645,2645,0
20241211,155100,5304597925,2645,2645,2645,2645,0
20241211,155000,5304597925,2645,2645,2645,2645,0
20241211,154900,5304597925,2645,2645,2645,2645,0
20241211,154800,5304597925,2645,2645,2645,2645,0
20241211,154700,5304597925,2645,2645,2645,2645,0
20241211,154600,5304597925,2645,2645,2645,2645,0
20241211,154500,5304597925,2645,2645,2645,2645,0
20241211,154400,5304597925,2645,2645,2645,2645,0
20241211,154300,5304597925,2645,2645,2645,2645,0
20241211,154200,5304597925,2645,2645,2645,2645,0
20241211,154100,5304597925,2645,2645,2645,2645,0
20241211,154000,5304597925,2645,2645,2645,2645,0
20241211,153900,5304597925,2645,2645,2645,2645,0
20241211,153800,5304597925,2645,2645,2645,2645,0
20241211,153700,5304597925,2645,2645,2645,2645,0
20241211,153600,5304597925,2645,2645,2645,2645,0
20241211,153500,5304597925,2645,2645,2645,2645,0
20241211,153400,5304597925,2645,2645,2645,2645,0
20241211,153300,5304597925,2645,2645,2645,2645,0
20241211,153200,5304597925,2645,2645,2645,2645,0
20241211,153100,5304597925,2645,2645,2645,2645,0
20241211,153000,5304597925,2645,2645,2645,2645,22518
20241211,152900,5245037815,2635,2635,2635,2635,0
20241211,152800,5245037815,2635,2635,2635,2635,0
20241211,152700,5245037815,2635,2635,2635,2635,0
20241211,152600,5245037815,2635,2635,2635,2635,0
20241211,152500,5245037815,2635,2635,2635,2635,0
20241211,152400,5245037815,2635,2635,2635,2635,0
20241211,152300,5245037815,2635,2635,2635,2635,0
20241211,152200,5245037815,2635,2635,2635,2635,0
20241211,152100,5245037815,2635,2635,2635,2635,0
20241211,152000,5245037815,2635,2635,2635,2635,0
20241211,151900,5245037815,2635,2640,2640,2635,939
20241211,151800,5242561390,2635,2635,2640,2635,3730
20241211,151700,5232731640,2635,2635,2635,2635,7027
20241211,151600,5214215495,2635,2635,2635,2630,525
20241211,151500,5212832320,2635,2635,2635,2635,2316
20241211,151400,5206729660,2635,2630,2635,2630,3481
20241211,151300,5197563180,2630,2635,2640,2630,1809
20241211,151200,5192800460,2640,2640,2640,2640,1439
20241211,151100,5189001500,2640,2640,2640,2640,1894
20241211,151000,5184001340,2640,2630,2640,2630,4729
20241211,150900,5171543285,2630,2630,2635,2630,4804
20241211,150800,5158908650,2625,2630,2630,2625,1000
20241211,150700,5156282480,2630,2625,2630,2620,3715
20241211,150600,5146530620,2620,2615,2620,2615,1279
20241211,150500,5143179690,2615,2615,2615,2615,259
20241211,150400,5142502405,2615,2615,2615,2615,1440
20241211,150300,5138736805,2615,2610,2615,2610,1288
20241211,150200,5135370065,2615,2620,2620,2610,7755
20241211,150100,5115076200,2620,2625,2625,2620,3423
20241211,150000,5106091540,2625,2630,2630,2625,530
20241211,145900,5104698255,2625,2630,2630,2625,2024
20241211,145800,5099385250,2630,2630,2630,2630,0
20241211,145700,5099385250,2630,2630,2630,2620,10358
20241211,145600,5072227370,2630,2630,2635,2630,4988
20241211,145500,5059107180,2630,2630,2630,2630,1173
20241211,145400,5056022190,2630,2630,2630,2630,1700
20241211,145300,5051551190,2630,2630,2635,2630,1268
20241211,145200,5048216325,2635,2635,2635,2630,2002
20241211,145100,5042951055,2625,2620,2625,2620,701
20241211,145000,5041111935,2630,2635,2635,2620,20002
20241211,144900,4988625420,2635,2635,2640,2635,1098
20241211,144800,4985732185,2635,2635,2635,2635,2113
20241211,144700,4980164430,2635,2635,2635,2635,2100
20241211,144600,4974630930,2640,2640,2640,2640,0
20241211,144500,4974630930,2640,2630,2640,2630,2690
20241211,144400,4967546230,2630,2635,2635,2630,770
20241211,144300,4965519885,2640,2640,2640,2640,1
20241211,144200,4965517245,2640,2640,2640,2635,3612
20241211,144100,4955991565,2640,2640,2640,2635,702
20241211,144000,4954141545,2640,2635,2640,2635,3192
20241211,143900,4945725570,2645,2640,2645,2635,3639
20241211,143800,4936118435,2645,2640,2645,2640,1914
20241211,143700,4931056210,2640,2635,2640,2635,6020
20241211,143600,4915163460,2635,2635,2635,2635,114
20241211,143500,4914863070,2635,2635,2635,2630,681
20241211,143400,4913068645,2630,2635,2640,2630,1195
20241211,143300,4909919820,2635,2625,2635,2625,4098
20241211,143200,4899141540,2630,2630,2630,2625,1628
20241211,143100,4894860040,2625,2625,2625,2625,1367
20241211,143000,4891271665,2625,2625,2625,2625,0
20241211,142900,4891271665,2625,2625,2625,2625,5240
20241211,142800,4877516665,2630,2625,2630,2625,1704
20241211,142700,4873042040,2625,2625,2625,2625,983
20241211,142600,4870461665,2625,2625,2625,2625,103
20241211,142500,4870191290,2620,2620,2620,2620,40
20241211,142400,4870086490,2620,2615,2620,2615,1300
20241211,142300,4866683740,2620,2610,2620,2610,490
20241211,142200,4865402640,2610,2605,2610,2605,6931
20241211,142100,4847314370,2605,2605,2610,2605,132
20241211,142000,4846970480,2600,2610,2610,2600,2130
20241211,141900,4841428750,2610,2600,2610,2600,371
20241211,141800,4840460910,2600,2615,2615,2600,5822
20241211,141700,4825274985,2610,2610,2615,2610,218
20241211,141600,4824706000,2610,2615,2615,2610,134
20241211,141500,4824355595,2615,2615,2615,2615,190
20241211,141400,4823858745,2615,2615,2615,2615,352
20241211,141300,4822938265,2615,2615,2615,2615,613
20241211,141200,4821335270,2615,2615,2620,2615,86
20241211,141100,4821110365,2615,2610,2615,2610,529
20241211,141000,4819727160,2610,2610,2615,2610,870
20241211,140900,4817455110,2610,2610,2615,2610,583
20241211,140800,4815933335,2615,2610,2635,2610,609
20241211,140700,4814334990,2620,2605,2635,2605,3503
20241211,140600,4805183290,2605,2605,2605,2600,1683
20241211,140500,4800800565,2600,2600,2605,2595,3320
20241211,140400,4792170070,2600,2600,2600,2595,1193
20241211,140300,4789068370,2600,2595,2605,2595,818
20241211,140200,4786942380,2595,2605,2605,2595,2779
20241211,140100,4779729115,2600,2590,2600,2590,412
20241211,140000,4778658015,2600,2600,2600,2600,400
20241211,135900,4777618015,2600,2590,2600,2585,3024
20241211,135800,4769784140,2590,2595,2595,2590,1480
20241211,135700,4765945590,2595,2590,2595,2590,1592
20241211,135600,4761815580,2590,2595,2595,2590,413
20241211,135500,4760744180,2595,2595,2595,2595,2212
20241211,135400,4755004040,2595,2585,2595,2580,13948
20241211,135300,4718938255,2585,2590,2590,2575,5478
20241211,135200,4704792485,2580,2580,2590,2575,3594
20241211,135100,4695514170,2580,2565,2580,2565,2242
20241211,135000,4689731495,2575,2585,2590,2560,18754
20241211,134900,4641435840,2590,2590,2595,2585,7819
20241211,134800,4621198650,2595,2600,2600,2595,4697
20241211,134700,4608994430,2600,2595,2605,2595,7454
20241211,134600,4589619320,2595,2590,2595,2590,1611
20241211,134500,4585442175,2590,2585,2595,2580,6946
20241211,134400,4567512590,2585,2590,2595,2585,3582
20241211,134300,4558245280,2595,2610,2610,2585,12437
20241211,134200,4526052345,2595,2600,2605,2590,21995
20241211,134100,4468921790,2605,2615,2620,2605,18424
20241211,134000,4420845860,2615,2620,2620,2615,3488
20241211,133900,4411712670,2620,2620,2620,2620,434
20241211,133800,4410575590,2620,2620,2620,2620,103
20241211,133700,4410305730,2620,2620,2620,2620,516
20241211,133600,4408953810,2620,2620,2620,2615,914
20241211,133500,4406563670,2615,2615,2615,2615,0
20241211,133400,4406563670,2615,2615,2615,2615,532
20241211,133300,4405172490,2615,2620,2620,2610,3181
20241211,133200,4396861280,2620,2620,2620,2615,2298
20241211,133100,4390843165,2620,2620,2620,2620,80
20241211,133000,4390633565,2620,2625,2625,2620,52
20241211,132900,4390497270,2620,2620,2620,2620,199
20241211,132800,4389975890,2615,2615,2625,2615,3537
20241211,132700,4380726605,2620,2620,2625,2620,5758
20241211,132600,4365640145,2625,2630,2630,2625,2440
20241211,132500,4359233395,2630,2630,2635,2630,1804
20241211,132400,4354488365,2630,2630,2630,2630,147
20241211,132300,4354101755,2630,2625,2630,2625,2097
20241211,132200,4348591065,2620,2620,2625,2620,233
20241211,132100,4347980595,2620,2620,2620,2615,1757
20241211,132000,4343377295,2620,2620,2620,2620,86
20241211,131900,4343151975,2615,2625,2625,2615,5100
20241211,131800,4329795480,2625,2625,2625,2625,717
20241211,131700,4327913355,2630,2625,2630,2625,1970
20241211,131600,4322742100,2625,2635,2635,2620,5103
20241211,131500,4309328115,2635,2635,2640,2630,6216
20241211,131400,4292959060,2635,2640,2640,2635,1609
20241211,131300,4288718530,2640,2640,2640,2640,1564
20241211,131200,4284589570,2635,2640,2640,2635,1918
20241211,131100,4279526120,2635,2640,2640,2630,10836
20241211,131000,4250997330,2640,2650,2650,2640,14762
20241211,130900,4211989065,2650,2650,2650,2650,1560
20241211,130800,4207855065,2655,2655,2655,2655,2017
20241211,130700,4202499930,2650,2650,2650,2650,797
20241211,130600,4200387880,2655,2650,2655,2650,1504
20241211,130500,4196402260,2650,2650,2650,2650,3494
20241211,130400,4187143160,2650,2650,2650,2650,1330
20241211,130300,4183618660,2650,2650,2650,2650,198
20241211,130200,4183093960,2650,2650,2650,2650,360
20241211,130100,4182139960,2650,2650,2650,2650,1546
20241211,130000,4178043060,2650,2645,2650,2645,5137
20241211,125900,4164445950,2650,2655,2655,2650,35
20241211,125800,4164353175,2655,2640,2655,2640,462
20241211,125700,4163133165,2640,2655,2660,2640,23595
20241211,125600,4100716220,2660,2660,2665,2660,1231
20241211,125500,4097439255,2660,2660,2660,2655,3397
20241211,125400,4088404550,2660,2660,2660,2660,76
20241211,125300,4088202390,2655,2650,2655,2650,388
20241211,125200,4087172280,2650,2650,2650,2650,2509
20241211,125100,4080523430,2650,2645,2650,2640,3110
20241211,125000,4072304370,2645,2645,2645,2645,3407
20241211,124900,4063292855,2645,2645,2645,2640,372
20241211,124800,4062309040,2645,2650,2650,2645,1947
20241211,124700,4057159205,2650,2645,2650,2645,23888
20241211,124600,3993974780,2645,2645,2645,2645,0
20241211,124500,3993974780,2645,2645,2645,2640,6848
20241211,124400,3975878755,2645,2645,2650,2645,1220
20241211,124300,3972650590,2650,2650,2650,2650,95
20241211,124200,3972398840,2645,2650,2655,2645,20733
20241211,124100,3917462750,2650,2655,2655,2650,226
20241211,124000,3916862725,2655,2655,2655,2650,4749
20241211,123900,3904256455,2655,2660,2660,2655,682
20241211,123800,3902444560,2660,2660,2665,2660,1996
20241211,123700,3897134435,2660,2655,2660,2655,736
20241211,123600,3895177185,2655,2660,2665,2650,4646
20241211,123500,3882850495,2660,2660,2660,2655,549
20241211,123400,3881390655,2655,2660,2660,2655,3741
20241211,123300,3871445920,2665,2665,2665,2665,0
20241211,123200,3871445920,2665,2670,2670,2665,2018
20241211,123100,3866067725,2670,2680,2685,2670,207
20241211,123000,3865513960,2685,2680,2685,2680,195
20241211,122900,3864990850,2680,2685,2685,2680,726
20241211,122800,3863042105,2665,2685,2685,2665,698
20241211,122700,3861176075,2690,2645,2695,2645,10795
20241211,122600,3832283315,2640,2645,2645,2640,4099
20241211,122500,3821459410,2645,2640,2645,2640,4078
20241211,122400,3810693380,2640,2640,2645,2640,2445
20241211,122300,3804237190,2640,2645,2645,2640,12263
20241211,122200,3771862085,2645,2640,2645,2640,1699
20241211,122100,3767372845,2640,2645,2645,2640,1937
20241211,122000,3762257810,2645,2645,2645,2640,5724
20241211,121900,3747143025,2645,2645,2645,2640,1368
20241211,121800,3743524670,2645,2645,2645,2645,1379
20241211,121700,3739877215,2645,2645,2645,2640,2510
20241211,121600,3733238320,2645,2650,2650,2640,3187
20241211,121500,3724814240,2650,2650,2650,2640,403
20241211,121400,3723746405,2640,2650,2650,2640,573
20241211,121300,3722233175,2650,2645,2650,2640,7247
20241211,121200,3703090970,2640,2640,2640,2640,656
20241211,121100,3701359130,2645,2640,2650,2640,5472
20241211,121000,3686890610,2640,2645,2645,2640,3368
20241211,120900,3677998075,2650,2645,2650,2640,8542
20241211,120800,3655397240,2645,2655,2655,2645,6344
20241211,120700,3638586345,2655,2655,2655,2650,11858
20241211,120600,3607134710,2660,2660,2665,2655,2750
20241211,120500,3599822470,2660,2660,2660,2660,952
20241211,120400,3597290150,2665,2660,2665,2660,2465
20241211,120300,3590730375,2665,2670,2670,2665,1142
20241211,120200,3587686785,2670,2670,2675,2665,2059
20241211,120100,3582188795,2675,2675,2675,2675,200
20241211,120000,3581653795,2675,2675,2675,2670,2662
20241211,115900,3574543680,2675,2680,2680,2675,208
20241211,115800,3573987275,2675,2675,2675,2675,1278
20241211,115700,3570568625,2675,2675,2675,2675,3
20241211,115600,3570560600,2675,2680,2680,2675,1732
20241211,115500,3565927290,2680,2680,2680,2680,828
20241211,115400,3563708250,2680,2680,2680,2680,103
20241211,115300,3563432210,2680,2680,2680,2680,7
20241211,115200,3563413450,2680,2680,2680,2675,57
20241211,115100,3563260715,2675,2675,2675,2675,20
20241211,115000,3563207215,2675,2675,2675,2675,77
20241211,114900,3563001240,2670,2675,2675,2670,517
20241211,114800,3561618415,2680,2680,2680,2680,4
20241211,114700,3561607695,2675,2680,2680,2675,24094
20241211,114600,3497137015,2680,2680,2685,2680,603
20241211,114500,3495519715,2680,2680,2680,2680,150
20241211,114400,3495117715,2680,2680,2685,2670,2033
20241211,114300,3489671555,2680,2685,2685,2680,634
20241211,114200,3487972370,2685,2675,2685,2675,413
20241211,114100,3486864815,2675,2680,2680,2675,1267
20241211,114000,3483469260,2675,2670,2675,2665,1568
20241211,113900,3479285170,2665,2670,2670,2665,134
20241211,113800,3478927560,2665,2665,2665,2660,2303
20241211,113700,3472790070,2665,2665,2665,2650,7040
20241211,113600,3454107060,2665,2660,2665,2655,5122
20241211,113500,3440488995,2660,2660,2670,2660,895
20241211,113400,3438106875,2660,2660,2660,2655,3412
20241211,113300,3429031850,2660,2665,2670,2660,1683
20241211,113200,3424553955,2665,2675,2675,2665,2823
20241211,113100,3417010285,2675,2690,2690,2670,256
20241211,113000,3416326395,2665,2660,2680,2650,7259
20241211,112900,3396982430,2650,2655,2660,2650,9048
20241211,112800,3372988525,2655,2655,2660,2650,9418
20241211,112700,3347997575,2655,2670,2670,2655,20059
20241211,112600,3294566850,2675,2680,2685,2675,4868
20241211,112500,3281533940,2680,2690,2690,2680,5839
20241211,112400,3265867890,2685,2685,2690,2685,5552
20241211,112300,3250951735,2685,2685,2685,2685,132
20241211,112200,3250597315,2685,2670,2685,2670,7331
20241211,112100,3230963265,2680,2680,2680,2670,5182
20241211,112000,3217116545,2680,2690,2695,2680,16931
20241211,111900,3171645880,2690,2705,2705,2690,4078
20241211,111800,3160658115,2705,2710,2715,2690,25835
20241211,111700,3090897845,2715,2730,2730,2705,6063
20241211,111600,3074450095,2720,2725,2730,2720,2699
20241211,111500,3067105740,2725,2730,2735,2725,4666
20241211,111400,3054371090,2730,2750,2750,2730,62
20241211,111300,3054200610,2755,2760,2760,2755,3
20241211,111200,3054192340,2715,2730,2755,2715,5387
20241211,111100,3039448535,2730,2730,2730,2730,1024
20241211,111000,3036653015,2735,2735,2740,2725,2362
20241211,110900,3030205185,2735,2730,2750,2720,2672
20241211,110800,3022892935,2725,2720,2725,2715,1554
20241211,110700,3018661865,2720,2710,2720,2700,4085
20241211,110600,3007595950,2710,2715,2720,2700,17591
20241211,110500,2959990320,2715,2735,2735,2715,20840
20241211,110400,2903359265,2735,2740,2750,2720,15375
20241211,110300,2861404755,2735,2740,2755,2725,25249
20241211,110200,2792345770,2755,2750,2755,2740,6143
20241211,110100,2775476075,2750,2770,2770,2745,13191
20241211,110000,2739201095,2770,2775,2775,2755,18626
20241211,105900,2687835320,2755,2770,2780,2750,9024
20241211,105800,2662927530,2770,2780,2780,2750,38473
20241211,105700,2556902115,2780,2765,2790,2755,29607
20241211,105600,2475081360,2790,2765,2790,2760,8200
20241211,105500,2452303530,2775,2770,2790,2765,6765
20241211,105400,2433518070,2770,2765,2780,2755,22077
20241211,105300,2372553525,2765,2775,2785,2765,14695
20241211,105200,2331899695,2770,2800,2800,2765,8065
20241211,105100,2309499400,2800,2810,2810,2780,27044
20241211,105000,2233885825,2790,2805,2810,2785,9484
20241211,104900,2207304285,2805,2800,2805,2780,17534
20241211,104800,2158234495,2775,2780,2795,2775,9667
20241211,104700,2131352370,2780,2780,2780,2780,102
20241211,104600,2131068810,2780,2790,2795,2775,9551
20241211,104500,2104510330,2790,2795,2795,2790,2181
20241211,104400,2098419660,2790,2785,2790,2785,1786
20241211,104300,2093441805,2795,2800,2800,2775,7641
20241211,104200,2072192110,2795,2775,2800,2775,2145
20241211,104100,2066201570,2775,2780,2790,2770,6592
20241211,104000,2047900400,2775,2775,2775,2770,2249
20241211,103900,2041664510,2775,2775,2775,2775,5050
20241211,103800,2027650760,2775,2770,2775,2770,2380
20241211,103700,2021055250,2775,2780,2780,2775,4697
20241211,103600,2008016865,2780,2785,2785,2780,25
20241211,103500,2007947260,2780,2780,2780,2780,1671
20241211,103400,2003301880,2780,2785,2785,2780,6086
20241211,103300,1986377615,2785,2785,2785,2785,598
20241211,103200,1984712185,2785,2785,2785,2785,514
20241211,103100,1983280695,2785,2785,2790,2785,374
20241211,103000,1982238100,2790,2795,2795,2785,2141
20241211,102900,1976263755,2795,2795,2800,2795,2739
20241211,102800,1968608150,2785,2795,2800,2785,11423
20241211,102700,1936670775,2795,2790,2800,2790,4129
20241211,102600,1925132530,2770,2765,2790,2765,3669
20241211,102500,1914932605,2765,2770,2775,2765,7798
20241211,102400,1893350075,2770,2775,2775,2770,1386
20241211,102300,1889510555,2775,2775,2775,2775,1781
20241211,102200,1884568280,2775,2775,2775,2775,1751
20241211,102100,1879709255,2775,2780,2780,2775,704
20241211,102000,1877754770,2780,2780,2780,2780,969
20241211,101900,1875060950,2780,2785,2785,2780,1169
20241211,101800,1871810445,2785,2790,2790,2785,1389
20241211,101700,1867935565,2790,2795,2795,2790,3659
20241211,101600,1857711245,2790,2770,2795,2765,12413
20241211,101500,1823145110,2775,2770,2775,2770,2
20241211,101400,1823139565,2770,2770,2775,2765,983
20241211,101300,1820419750,2775,2760,2780,2760,6294
20241211,101200,1803018570,2765,2765,2765,2765,904
20241211,101100,1800519010,2765,2755,2765,2755,3196
20241211,101000,1791711500,2755,2760,2765,2755,4404
20241211,100900,1779576780,2765,2765,2770,2755,4260
20241211,100800,1767819395,2770,2760,2775,2760,6080
20241211,100700,1751014725,2760,2765,2785,2760,4875
20241211,100600,1737509990,2780,2780,2780,2765,3641
20241211,100500,1727440650,2765,2770,2770,2760,3011
20241211,100400,1719119805,2770,2770,2785,2765,5041
20241211,100300,1705177530,2770,2770,2775,2770,4839
20241211,100200,1691772230,2775,2770,2785,2770,6050
20241211,100100,1675008430,2770,2770,2790,2770,5970
20241211,100000,1658452705,2790,2780,2800,2760,7077
20241211,095900,1638773675,2760,2780,2800,2760,11301
20241211,095800,1607437730,2800,2795,2815,2765,7067
20241211,095700,1587709630,2790,2810,2810,2790,5176
20241211,095600,1573210850,2810,2800,2815,2795,7459
20241211,095500,1552265975,2800,2795,2800,2790,5708
20241211,095400,1536311575,2790,2780,2805,2780,13083
20241211,095300,1499814330,2780,2775,2780,2765,1472
20241211,095200,1495725755,2760,2760,2765,2760,1504
20241211,095100,1491574710,2760,2770,2770,2760,5292
20241211,095000,1476945550,2770,2770,2775,2765,6356
20241211,094900,1459362480,2770,2780,2790,2770,11559
20241211,094800,1427303960,2780,2775,2785,2775,5074
20241211,094700,1413197580,2785,2785,2790,2775,3962
20241211,094600,1402158525,2780,2780,2790,2780,5748
20241211,094500,1386158050,2780,2780,2785,2770,3746
20241211,094400,1375754995,2780,2760,2780,2760,16486
20241211,094300,1330110565,2760,2745,2765,2745,16007
20241211,094200,1286033285,2745,2745,2745,2740,374
20241211,094100,1285008495,2740,2740,2745,2740,5584
20241211,094000,1269708330,2740,2745,2745,2740,1017
20241211,093900,1266921250,2745,2745,2745,2740,3779
20241211,093800,1256561080,2745,2740,2745,2740,188
20241211,093700,1256045035,2735,2735,2740,2735,9412
20241211,093600,1230277905,2735,2740,2745,2730,8778
20241211,093500,1206235205,2740,2740,2745,2740,2156
20241211,093400,1200327200,2745,2750,2750,2745,3049
20241211,093300,1191943540,2750,2750,2750,2740,6968
20241211,093200,1172800730,2750,2750,2750,2745,9000
20241211,093100,1148085230,2745,2735,2750,2730,10168
20241211,093000,1120163925,2730,2735,2735,2720,8838
20241211,092900,1096046400,2735,2730,2735,2730,906
20241211,092800,1093568710,2730,2730,2730,2720,9336
20241211,092700,1068164780,2720,2720,2720,2720,270
20241211,092600,1067430380,2715,2720,2720,2715,5774
20241211,092500,1051744140,2720,2720,2730,2720,7168
20241211,092400,1032220470,2720,2725,2725,2720,6650
20241211,092300,1014115055,2725,2725,2725,2720,3394
20241211,092200,1004873785,2725,2710,2730,2710,2544
20241211,092100,997948160,2710,2710,2710,2695,11607
20241211,092000,966549990,2705,2725,2740,2705,30595
20241211,091900,883349215,2725,2725,2735,2725,4058
20241211,091800,872287785,2725,2740,2750,2725,13782
20241211,091700,834573135,2740,2740,2760,2740,5869
20241211,091600,818490035,2735,2730,2755,2730,3435
20241211,091500,809048965,2730,2735,2740,2730,9369
20241211,091400,783456850,2735,2755,2755,2735,9166
20241211,091300,758247895,2755,2730,2755,2730,11785
20241211,091200,725873750,2730,2740,2740,2725,19300
20241211,091100,673110495,2740,2755,2760,2735,10506
20241211,091000,644311860,2760,2735,2765,2730,11340
20241211,090900,613079840,2730,2735,2745,2705,20324
20241211,090800,557692380,2735,2745,2755,2735,10100
20241211,090700,530017380,2755,2760,2775,2740,19513
20241211,090600,476389580,2760,2760,2775,2755,10468
20241211,090500,447475905,2760,2765,2765,2740,18017
20241211,090400,397883495,2765,2780,2800,2760,10607
20241211,090300,368493990,2775,2810,2820,2775,15952
20241211,090200,323824275,2805,2830,2885,2805,36558
20241211,090100,219784545,2835,2780,2900,2780,63941
20241211,090000,37811350,2800,2770,2815,2765,12777