stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,211600,4598547195,2700,2700,2700,2700,16028
20241212,211500,4598547195,2700,2700,2700,2700,0
20241212,211400,4598547195,2700,2700,2700,2700,0
20241212,211300,4598547195,2700,2700,2700,2700,0
20241212,211200,4598547195,2700,2700,2700,2700,0
20241212,211100,4598547195,2700,2700,2700,2700,0
20241212,211000,4598547195,2700,2700,2700,2700,0
20241212,210900,4598547195,2700,2700,2700,2700,0
20241212,210800,4598547195,2700,2700,2700,2700,0
20241212,210700,4598547195,2700,2700,2700,2700,0
20241212,210600,4598547195,2700,2700,2700,2700,0
20241212,210500,4598547195,2700,2700,2700,2700,0
20241212,210400,4598547195,2700,2700,2700,2700,0
20241212,210300,4598547195,2700,2700,2700,2700,0
20241212,210200,4598547195,2700,2700,2700,2700,0
20241212,210100,4598547195,2700,2700,2700,2700,0
20241212,210000,4598547195,2700,2700,2700,2700,0
20241212,205900,4598547195,2700,2700,2700,2700,0
20241212,205800,4598547195,2700,2700,2700,2700,0
20241212,205700,4598547195,2700,2700,2700,2700,0
20241212,205600,4598547195,2700,2700,2700,2700,0
20241212,205500,4598547195,2700,2700,2700,2700,0
20241212,205400,4598547195,2700,2700,2700,2700,0
20241212,205300,4598547195,2700,2700,2700,2700,0
20241212,205200,4598547195,2700,2700,2700,2700,0
20241212,205100,4598547195,2700,2700,2700,2700,0
20241212,205000,4598547195,2700,2700,2700,2700,0
20241212,204900,4598547195,2700,2700,2700,2700,0
20241212,204800,4598547195,2700,2700,2700,2700,0
20241212,204700,4598547195,2700,2700,2700,2700,0
20241212,204600,4598547195,2700,2700,2700,2700,16028
20241212,204500,4598547195,2700,2700,2700,2700,0
20241212,204400,4598547195,2700,2700,2700,2700,0
20241212,204300,4598547195,2700,2700,2700,2700,0
20241212,204200,4598547195,2700,2700,2700,2700,0
20241212,204100,4598547195,2700,2700,2700,2700,0
20241212,204000,4598547195,2700,2700,2700,2700,0
20241212,203900,4598547195,2700,2700,2700,2700,0
20241212,203800,4598547195,2700,2700,2700,2700,0
20241212,203700,4598547195,2700,2700,2700,2700,0
20241212,203600,4598547195,2700,2700,2700,2700,0
20241212,203500,4598547195,2700,2700,2700,2700,0
20241212,203400,4598547195,2700,2700,2700,2700,0
20241212,203300,4598547195,2700,2700,2700,2700,0
20241212,203200,4598547195,2700,2700,2700,2700,0
20241212,203100,4598547195,2700,2700,2700,2700,0
20241212,203000,4598547195,2700,2700,2700,2700,0
20241212,202900,4598547195,2700,2700,2700,2700,0
20241212,202800,4598547195,2700,2700,2700,2700,0
20241212,202700,4598547195,2700,2700,2700,2700,0
20241212,202600,4598547195,2700,2700,2700,2700,0
20241212,202500,4598547195,2700,2700,2700,2700,0
20241212,202400,4598547195,2700,2700,2700,2700,0
20241212,202300,4598547195,2700,2700,2700,2700,0
20241212,202200,4598547195,2700,2700,2700,2700,0
20241212,202100,4598547195,2700,2700,2700,2700,0
20241212,202000,4598547195,2700,2700,2700,2700,0
20241212,201900,4598547195,2700,2700,2700,2700,0
20241212,201800,4598547195,2700,2700,2700,2700,0
20241212,201700,4598547195,2700,2700,2700,2700,0
20241212,201600,4598547195,2700,2700,2700,2700,16028
20241212,201500,4598547195,2700,2700,2700,2700,0
20241212,201400,4598547195,2700,2700,2700,2700,0
20241212,201300,4598547195,2700,2700,2700,2700,0
20241212,201200,4598547195,2700,2700,2700,2700,0
20241212,201100,4598547195,2700,2700,2700,2700,0
20241212,201000,4598547195,2700,2700,2700,2700,0
20241212,200900,4598547195,2700,2700,2700,2700,0
20241212,200800,4598547195,2700,2700,2700,2700,0
20241212,200700,4598547195,2700,2700,2700,2700,0
20241212,200600,4598547195,2700,2700,2700,2700,0
20241212,200500,4598547195,2700,2700,2700,2700,0
20241212,200400,4598547195,2700,2700,2700,2700,0
20241212,200300,4598547195,2700,2700,2700,2700,0
20241212,200200,4598547195,2700,2700,2700,2700,0
20241212,200100,4598547195,2700,2700,2700,2700,0
20241212,200000,4598547195,2700,2700,2700,2700,0
20241212,195900,4598547195,2700,2700,2700,2700,0
20241212,195800,4598547195,2700,2700,2700,2700,0
20241212,195700,4598547195,2700,2700,2700,2700,0
20241212,195600,4598547195,2700,2700,2700,2700,0
20241212,195500,4598547195,2700,2700,2700,2700,0
20241212,195400,4598547195,2700,2700,2700,2700,0
20241212,195300,4598547195,2700,2700,2700,2700,0
20241212,195200,4598547195,2700,2700,2700,2700,0
20241212,195100,4598547195,2700,2700,2700,2700,0
20241212,195000,4598547195,2700,2700,2700,2700,0
20241212,194900,4598547195,2700,2700,2700,2700,0
20241212,194800,4598547195,2700,2700,2700,2700,0
20241212,194700,4598547195,2700,2700,2700,2700,0
20241212,194600,4598547195,2700,2700,2700,2700,16028
20241212,194500,4598547195,2700,2700,2700,2700,0
20241212,194400,4598547195,2700,2700,2700,2700,0
20241212,194300,4598547195,2700,2700,2700,2700,0
20241212,194200,4598547195,2700,2700,2700,2700,0
20241212,194100,4598547195,2700,2700,2700,2700,0
20241212,194000,4598547195,2700,2700,2700,2700,0
20241212,193900,4598547195,2700,2700,2700,2700,0
20241212,193800,4598547195,2700,2700,2700,2700,0
20241212,193700,4598547195,2700,2700,2700,2700,0
20241212,193600,4598547195,2700,2700,2700,2700,0
20241212,193500,4598547195,2700,2700,2700,2700,0
20241212,193400,4598547195,2700,2700,2700,2700,0
20241212,193300,4598547195,2700,2700,2700,2700,0
20241212,193200,4598547195,2700,2700,2700,2700,0
20241212,193100,4598547195,2700,2700,2700,2700,0
20241212,193000,4598547195,2700,2700,2700,2700,0
20241212,192900,4598547195,2700,2700,2700,2700,0
20241212,192800,4598547195,2700,2700,2700,2700,0
20241212,192700,4598547195,2700,2700,2700,2700,0
20241212,192600,4598547195,2700,2700,2700,2700,0
20241212,192500,4598547195,2700,2700,2700,2700,0
20241212,192400,4598547195,2700,2700,2700,2700,0
20241212,192300,4598547195,2700,2700,2700,2700,0
20241212,192200,4598547195,2700,2700,2700,2700,0
20241212,192100,4598547195,2700,2700,2700,2700,0
20241212,192000,4598547195,2700,2700,2700,2700,0
20241212,191900,4598547195,2700,2700,2700,2700,0
20241212,191800,4598547195,2700,2700,2700,2700,0
20241212,191700,4598547195,2700,2700,2700,2700,0
20241212,191600,4598547195,2700,2700,2700,2700,16028
20241212,191500,4598547195,2700,2700,2700,2700,0
20241212,191400,4598547195,2700,2700,2700,2700,0
20241212,191300,4598547195,2700,2700,2700,2700,0
20241212,191200,4598547195,2700,2700,2700,2700,0
20241212,191100,4598547195,2700,2700,2700,2700,0
20241212,191000,4598547195,2700,2700,2700,2700,0
20241212,190900,4598547195,2700,2700,2700,2700,0
20241212,190800,4598547195,2700,2700,2700,2700,0
20241212,190700,4598547195,2700,2700,2700,2700,0
20241212,190600,4598547195,2700,2700,2700,2700,0
20241212,190500,4598547195,2700,2700,2700,2700,0
20241212,190400,4598547195,2700,2700,2700,2700,0
20241212,190300,4598547195,2700,2700,2700,2700,0
20241212,190200,4598547195,2700,2700,2700,2700,0
20241212,190100,4598547195,2700,2700,2700,2700,0
20241212,190000,4598547195,2700,2700,2700,2700,0
20241212,185900,4598547195,2700,2700,2700,2700,0
20241212,185800,4598547195,2700,2700,2700,2700,0
20241212,185700,4598547195,2700,2700,2700,2700,0
20241212,185600,4598547195,2700,2700,2700,2700,0
20241212,185500,4598547195,2700,2700,2700,2700,0
20241212,185400,4598547195,2700,2700,2700,2700,0
20241212,185300,4598547195,2700,2700,2700,2700,0
20241212,185200,4598547195,2700,2700,2700,2700,0
20241212,185100,4598547195,2700,2700,2700,2700,0
20241212,185000,4598547195,2700,2700,2700,2700,0
20241212,184900,4598547195,2700,2700,2700,2700,0
20241212,184800,4598547195,2700,2700,2700,2700,0
20241212,184700,4598547195,2700,2700,2700,2700,0
20241212,184600,4598547195,2700,2700,2700,2700,16028
20241212,184500,4598547195,2700,2700,2700,2700,0
20241212,184400,4598547195,2700,2700,2700,2700,0
20241212,184300,4598547195,2700,2700,2700,2700,0
20241212,184200,4598547195,2700,2700,2700,2700,0
20241212,184100,4598547195,2700,2700,2700,2700,0
20241212,184000,4598547195,2700,2700,2700,2700,0
20241212,183900,4598547195,2700,2700,2700,2700,0
20241212,183800,4598547195,2700,2700,2700,2700,0
20241212,183700,4598547195,2700,2700,2700,2700,0
20241212,183600,4598547195,2700,2700,2700,2700,0
20241212,183500,4598547195,2700,2700,2700,2700,0
20241212,183400,4598547195,2700,2700,2700,2700,0
20241212,183300,4598547195,2700,2700,2700,2700,0
20241212,183200,4598547195,2700,2700,2700,2700,0
20241212,183100,4598547195,2700,2700,2700,2700,0
20241212,183000,4598547195,2700,2700,2700,2700,0
20241212,182900,4598547195,2700,2700,2700,2700,0
20241212,182800,4598547195,2700,2700,2700,2700,0
20241212,182700,4598547195,2700,2700,2700,2700,0
20241212,182600,4598547195,2700,2700,2700,2700,0
20241212,182500,4598547195,2700,2700,2700,2700,0
20241212,182400,4598547195,2700,2700,2700,2700,0
20241212,182300,4598547195,2700,2700,2700,2700,0
20241212,182200,4598547195,2700,2700,2700,2700,0
20241212,182100,4598547195,2700,2700,2700,2700,0
20241212,182000,4598547195,2700,2700,2700,2700,0
20241212,181900,4598547195,2700,2700,2700,2700,0
20241212,181800,4598547195,2700,2700,2700,2700,0
20241212,181700,4598547195,2700,2700,2700,2700,0
20241212,181600,4598547195,2700,2700,2700,2700,16028
20241212,181500,4598547195,2700,2700,2700,2700,0
20241212,181400,4598547195,2700,2700,2700,2700,0
20241212,181300,4598547195,2700,2700,2700,2700,0
20241212,181200,4598547195,2700,2700,2700,2700,0
20241212,181100,4598547195,2700,2700,2700,2700,0
20241212,181000,4598547195,2700,2700,2700,2700,0
20241212,180900,4598547195,2700,2700,2700,2700,0
20241212,180800,4598547195,2700,2700,2700,2700,0
20241212,180700,4598547195,2700,2700,2700,2700,0
20241212,180600,4598547195,2700,2700,2700,2700,0
20241212,180500,4598547195,2700,2700,2700,2700,0
20241212,180400,4598547195,2700,2700,2700,2700,0
20241212,180300,4598547195,2700,2700,2700,2700,0
20241212,180200,4598547195,2700,2700,2700,2700,0
20241212,180100,4598547195,2700,2700,2700,2700,0
20241212,180000,4598547195,2700,2700,2700,2700,0
20241212,175900,4598547195,2700,2700,2700,2700,0
20241212,175800,4598547195,2700,2700,2700,2700,0
20241212,175700,4598547195,2700,2700,2700,2700,0
20241212,175600,4598547195,2700,2700,2700,2700,0
20241212,175500,4598547195,2700,2700,2700,2700,0
20241212,175400,4598547195,2700,2700,2700,2700,0
20241212,175300,4598547195,2700,2700,2700,2700,0
20241212,175200,4598547195,2700,2700,2700,2700,0
20241212,175100,4598547195,2700,2700,2700,2700,0
20241212,175000,4598547195,2700,2700,2700,2700,0
20241212,174900,4598547195,2700,2700,2700,2700,0
20241212,174800,4598547195,2700,2700,2700,2700,0
20241212,174700,4598547195,2700,2700,2700,2700,0
20241212,174600,4598547195,2700,2700,2700,2700,16028
20241212,174500,4598547195,2700,2700,2700,2700,0
20241212,174400,4598547195,2700,2700,2700,2700,0
20241212,174300,4598547195,2700,2700,2700,2700,0
20241212,174200,4598547195,2700,2700,2700,2700,0
20241212,174100,4598547195,2700,2700,2700,2700,0
20241212,174000,4598547195,2700,2700,2700,2700,0
20241212,173900,4598547195,2700,2700,2700,2700,0
20241212,173800,4598547195,2700,2700,2700,2700,0
20241212,173700,4598547195,2700,2700,2700,2700,0
20241212,173600,4598547195,2700,2700,2700,2700,0
20241212,173500,4598547195,2700,2700,2700,2700,0
20241212,173400,4598547195,2700,2700,2700,2700,0
20241212,173300,4598547195,2700,2700,2700,2700,0
20241212,173200,4598547195,2700,2700,2700,2700,0
20241212,173100,4598547195,2700,2700,2700,2700,0
20241212,173000,4598547195,2700,2700,2700,2700,0
20241212,172900,4598547195,2700,2700,2700,2700,0
20241212,172800,4598547195,2700,2700,2700,2700,0
20241212,172700,4598547195,2700,2700,2700,2700,0
20241212,172600,4598547195,2700,2700,2700,2700,0
20241212,172500,4598547195,2700,2700,2700,2700,0
20241212,172400,4598547195,2700,2700,2700,2700,0
20241212,172300,4598547195,2700,2700,2700,2700,0
20241212,172200,4598547195,2700,2700,2700,2700,0
20241212,172100,4598547195,2700,2700,2700,2700,0
20241212,172000,4598547195,2700,2700,2700,2700,0
20241212,171900,4598547195,2700,2700,2700,2700,0
20241212,171800,4598547195,2700,2700,2700,2700,0
20241212,171700,4598547195,2700,2700,2700,2700,0
20241212,171600,4598547195,2700,2700,2700,2700,16028
20241212,171500,4598547195,2700,2700,2700,2700,0
20241212,171400,4598547195,2700,2700,2700,2700,0
20241212,171300,4598547195,2700,2700,2700,2700,0
20241212,171200,4598547195,2700,2700,2700,2700,0
20241212,171100,4598547195,2700,2700,2700,2700,0
20241212,171000,4598547195,2700,2700,2700,2700,0
20241212,170900,4598547195,2700,2700,2700,2700,0
20241212,170800,4598547195,2700,2700,2700,2700,0
20241212,170700,4598547195,2700,2700,2700,2700,0
20241212,170600,4598547195,2700,2700,2700,2700,0
20241212,170500,4598547195,2700,2700,2700,2700,0
20241212,170400,4598547195,2700,2700,2700,2700,0
20241212,170300,4598547195,2700,2700,2700,2700,0
20241212,170200,4598547195,2700,2700,2700,2700,0
20241212,170100,4598547195,2700,2700,2700,2700,0
20241212,170000,4598547195,2700,2700,2700,2700,0
20241212,165900,4598547195,2700,2700,2700,2700,0
20241212,165800,4598547195,2700,2700,2700,2700,0
20241212,165700,4598547195,2700,2700,2700,2700,0
20241212,165600,4598547195,2700,2700,2700,2700,0
20241212,165500,4598547195,2700,2700,2700,2700,0
20241212,165400,4598547195,2700,2700,2700,2700,0
20241212,165300,4598547195,2700,2700,2700,2700,0
20241212,165200,4598547195,2700,2700,2700,2700,0
20241212,165100,4598547195,2700,2700,2700,2700,0
20241212,165000,4598547195,2700,2700,2700,2700,0
20241212,164900,4598547195,2700,2700,2700,2700,0
20241212,164800,4598547195,2700,2700,2700,2700,0
20241212,164700,4598547195,2700,2700,2700,2700,0
20241212,164600,4598547195,2700,2700,2700,2700,16028
20241212,164500,4598547195,2700,2700,2700,2700,0
20241212,164400,4598547195,2700,2700,2700,2700,0
20241212,164300,4598547195,2700,2700,2700,2700,0
20241212,164200,4598547195,2700,2700,2700,2700,0
20241212,164100,4598547195,2700,2700,2700,2700,0
20241212,164000,4598547195,2700,2700,2700,2700,0
20241212,163900,4598547195,2700,2700,2700,2700,0
20241212,163800,4598547195,2700,2700,2700,2700,0
20241212,163700,4598547195,2700,2700,2700,2700,0
20241212,163600,4598547195,2700,2700,2700,2700,0
20241212,163500,4598547195,2700,2700,2700,2700,0
20241212,163400,4598547195,2700,2700,2700,2700,0
20241212,163300,4598547195,2700,2700,2700,2700,0
20241212,163200,4598547195,2700,2700,2700,2700,0
20241212,163100,4598547195,2700,2700,2700,2700,0
20241212,163000,4598547195,2700,2700,2700,2700,0
20241212,162900,4598547195,2700,2700,2700,2700,0
20241212,162800,4598547195,2700,2700,2700,2700,0
20241212,162700,4598547195,2700,2700,2700,2700,0
20241212,162600,4598547195,2700,2700,2700,2700,0
20241212,162500,4598547195,2700,2700,2700,2700,0
20241212,162400,4598547195,2700,2700,2700,2700,0
20241212,162300,4598547195,2700,2700,2700,2700,0
20241212,162200,4598547195,2700,2700,2700,2700,0
20241212,162100,4598547195,2700,2700,2700,2700,0
20241212,162000,4598547195,2700,2700,2700,2700,0
20241212,161900,4598547195,2700,2700,2700,2700,0
20241212,161800,4598547195,2700,2700,2700,2700,0
20241212,161700,4598547195,2700,2700,2700,2700,0
20241212,161600,4598547195,2700,2700,2700,2700,16028
20241212,161500,4598547195,2700,2700,2700,2700,0
20241212,161400,4598547195,2700,2700,2700,2700,0
20241212,161300,4598547195,2700,2700,2700,2700,0
20241212,161200,4598547195,2700,2700,2700,2700,0
20241212,161100,4598547195,2700,2700,2700,2700,0
20241212,161000,4598547195,2700,2700,2700,2700,0
20241212,160900,4598547195,2700,2700,2700,2700,0
20241212,160800,4598547195,2700,2700,2700,2700,0
20241212,160700,4598547195,2700,2700,2700,2700,0
20241212,160600,4598547195,2700,2700,2700,2700,0
20241212,160500,4598547195,2700,2700,2700,2700,0
20241212,160400,4598547195,2700,2700,2700,2700,0
20241212,160300,4598547195,2700,2700,2700,2700,0
20241212,160200,4598547195,2700,2700,2700,2700,0
20241212,160100,4598547195,2700,2700,2700,2700,0
20241212,160000,4598547195,2700,2700,2700,2700,0
20241212,155900,4598547195,2700,2700,2700,2700,0
20241212,155800,4598547195,2700,2700,2700,2700,0
20241212,155700,4598547195,2700,2700,2700,2700,0
20241212,155600,4598547195,2700,2700,2700,2700,0
20241212,155500,4598547195,2700,2700,2700,2700,0
20241212,155400,4598547195,2700,2700,2700,2700,0
20241212,155300,4598547195,2700,2700,2700,2700,0
20241212,155200,4598547195,2700,2700,2700,2700,0
20241212,155100,4598547195,2700,2700,2700,2700,0
20241212,155000,4598547195,2700,2700,2700,2700,0
20241212,154900,4598547195,2700,2700,2700,2700,0
20241212,154800,4598547195,2700,2700,2700,2700,0
20241212,154700,4598547195,2700,2700,2700,2700,0
20241212,154600,4598547195,2700,2700,2700,2700,16028
20241212,154500,4598547195,2700,2700,2700,2700,0
20241212,154400,4598547195,2700,2700,2700,2700,0
20241212,154300,4598547195,2700,2700,2700,2700,0
20241212,154200,4598547195,2700,2700,2700,2700,0
20241212,154100,4598547195,2700,2700,2700,2700,0
20241212,154000,4598547195,2700,2700,2700,2700,0
20241212,153900,4598547195,2700,2700,2700,2700,0
20241212,153800,4598547195,2700,2700,2700,2700,0
20241212,153700,4598547195,2700,2700,2700,2700,0
20241212,153600,4598547195,2700,2700,2700,2700,0
20241212,153500,4598547195,2700,2700,2700,2700,0
20241212,153400,4598547195,2700,2700,2700,2700,0
20241212,153300,4598547195,2700,2700,2700,2700,0
20241212,153200,4598547195,2700,2700,2700,2700,0
20241212,153100,4598547195,2700,2700,2700,2700,0
20241212,153000,4598547195,2700,2700,2700,2700,16028
20241212,152900,4555271595,2695,2695,2695,2695,0
20241212,152800,4555271595,2695,2695,2695,2695,0
20241212,152700,4555271595,2695,2695,2695,2695,0
20241212,152600,4555271595,2695,2695,2695,2695,0
20241212,152500,4555271595,2695,2695,2695,2695,0
20241212,152400,4555271595,2695,2695,2695,2695,0
20241212,152300,4555271595,2695,2695,2695,2695,0
20241212,152200,4555271595,2695,2695,2695,2695,0
20241212,152100,4555271595,2695,2695,2695,2695,0
20241212,152000,4555271595,2695,2695,2695,2695,0
20241212,151900,4555271595,2695,2700,2710,2695,12807
20241212,151800,4520685105,2705,2710,2710,2700,4479
20241212,151700,4508552130,2715,2710,2715,2710,5602
20241212,151600,4493366080,2705,2710,2710,2700,1887
20241212,151500,4488260640,2705,2700,2705,2695,3435
20241212,151400,4478985980,2700,2710,2710,2700,4179
20241212,151300,4467695135,2710,2710,2710,2700,86
20241212,151200,4467462155,2710,2710,2715,2710,4392
20241212,151100,4455559830,2710,2705,2715,2700,3327
20241212,151000,4446545830,2705,2710,2710,2705,156
20241212,150900,4446123555,2710,2715,2715,2695,5466
20241212,150800,4431342305,2715,2710,2715,2700,4487
20241212,150700,4419182100,2705,2705,2710,2700,3096
20241212,150600,4410799130,2705,2695,2705,2695,31
20241212,150500,4410715575,2695,2700,2700,2695,2360
20241212,150400,4404343785,2695,2700,2700,2695,2663
20241212,150300,4397158065,2705,2710,2710,2700,1922
20241212,150200,4391953840,2695,2700,2715,2695,4868
20241212,150100,4378764435,2695,2700,2700,2695,784
20241212,150000,4376651545,2700,2695,2700,2695,1292
20241212,145900,4373163160,2695,2690,2710,2690,1403
20241212,145800,4369378080,2690,2700,2710,2690,2092
20241212,145700,4363733090,2700,2700,2700,2690,14342
20241212,145600,4325082315,2705,2705,2715,2695,1935
20241212,145500,4319840705,2705,2710,2715,2705,3995
20241212,145400,4309015580,2710,2690,2710,2685,1995
20241212,145300,4303623845,2690,2695,2710,2690,8172
20241212,145200,4281569280,2690,2680,2690,2680,696
20241212,145100,4279698240,2675,2675,2690,2675,118
20241212,145000,4279382565,2675,2675,2690,2670,3268
20241212,144900,4270609955,2670,2675,2675,2670,1139
20241212,144800,4267563420,2675,2680,2680,2675,6511
20241212,144700,4250131905,2675,2675,2675,2675,568
20241212,144600,4248612505,2675,2675,2675,2670,978
20241212,144500,4245999345,2675,2680,2680,2675,450
20241212,144400,4244793505,2675,2655,2675,2650,18693
20241212,144300,4195077500,2650,2650,2650,2650,622
20241212,144200,4193429200,2650,2650,2650,2650,163
20241212,144100,4192997250,2650,2655,2655,2650,405
20241212,144000,4191923975,2655,2655,2655,2650,302
20241212,143900,4191123665,2650,2655,2655,2650,1142
20241212,143800,4188096780,2650,2650,2650,2650,36
20241212,143700,4188001380,2650,2655,2655,2650,2728
20241212,143600,4180772135,2655,2655,2655,2655,189
20241212,143500,4180270340,2660,2655,2660,2650,1465
20241212,143400,4176381365,2655,2655,2655,2655,0
20241212,143300,4176381365,2655,2655,2655,2655,2441
20241212,143200,4169900510,2655,2655,2655,2655,38
20241212,143100,4169799620,2655,2655,2655,2655,1054
20241212,143000,4167001250,2655,2655,2655,2655,0
20241212,142900,4167001250,2655,2655,2655,2655,0
20241212,142800,4167001250,2655,2655,2655,2655,0
20241212,142700,4167001250,2655,2655,2655,2655,118
20241212,142600,4166687960,2655,2650,2655,2645,18357
20241212,142500,4118113095,2655,2655,2655,2655,770
20241212,142400,4116068745,2655,2655,2655,2655,529
20241212,142300,4114664250,2650,2650,2650,2650,2670
20241212,142200,4107588750,2650,2650,2655,2650,2133
20241212,142100,4101936290,2650,2650,2650,2650,2136
20241212,142000,4096275890,2650,2650,2650,2650,630
20241212,141900,4094606390,2650,2650,2650,2650,2416
20241212,141800,4088203990,2650,2650,2650,2650,214
20241212,141700,4087636890,2650,2650,2650,2650,542
20241212,141600,4086200590,2650,2650,2650,2650,356
20241212,141500,4085257190,2650,2655,2655,2650,5111
20241212,141400,4071690355,2650,2650,2650,2650,552
20241212,141300,4070227555,2645,2645,2645,2645,945
20241212,141200,4067728030,2645,2645,2655,2640,12972
20241212,141100,4033406210,2650,2655,2655,2650,6346
20241212,141000,4016588745,2655,2660,2660,2650,4937
20241212,140900,4003481000,2655,2650,2655,2650,5588
20241212,140800,3988646360,2655,2655,2655,2650,1377
20241212,140700,3984997080,2655,2650,2655,2650,13
20241212,140600,3984962570,2650,2650,2650,2650,1742
20241212,140500,3980346270,2650,2650,2650,2650,400
20241212,140400,3979286270,2645,2645,2645,2645,0
20241212,140300,3979286270,2645,2645,2645,2645,200
20241212,140200,3978757270,2650,2650,2650,2650,41
20241212,140100,3978648620,2645,2645,2650,2645,2501
20241212,140000,3972033470,2645,2645,2645,2645,1109
20241212,135900,3969100165,2645,2645,2645,2645,7028
20241212,135800,3950511105,2650,2655,2655,2650,187
20241212,135700,3950015455,2655,2655,2655,2655,0
20241212,135600,3950015455,2655,2645,2655,2645,6
20241212,135500,3949999535,2645,2655,2655,2645,10007
20241212,135400,3923511490,2655,2655,2655,2655,1578
20241212,135300,3919321900,2655,2655,2655,2655,0
20241212,135200,3919321900,2655,2655,2655,2655,192
20241212,135100,3918812140,2660,2655,2660,2655,31
20241212,135000,3918729810,2660,2655,2660,2655,77
20241212,134900,3918525140,2655,2655,2655,2655,429
20241212,134800,3917386145,2650,2650,2650,2650,1059
20241212,134700,3914579795,2655,2655,2655,2655,224
20241212,134600,3913985075,2655,2655,2655,2655,78
20241212,134500,3913777985,2660,2660,2660,2660,5
20241212,134400,3913764685,2660,2655,2660,2655,127
20241212,134300,3913426875,2660,2655,2660,2650,839
20241212,134200,3911203465,2650,2660,2660,2650,2710
20241212,134100,3904021835,2660,2660,2660,2660,25
20241212,134000,3903955335,2660,2650,2660,2650,1556
20241212,133900,3899822935,2650,2650,2650,2650,1594
20241212,133800,3895598835,2655,2650,2660,2650,3235
20241212,133700,3887025805,2650,2650,2650,2650,2942
20241212,133600,3879229505,2650,2655,2655,2650,1952
20241212,133500,3874050415,2655,2655,2655,2655,193
20241212,133400,3873538000,2655,2655,2655,2655,81
20241212,133300,3873322945,2650,2650,2650,2650,59
20241212,133200,3873166595,2650,2650,2650,2650,1
20241212,133100,3873163945,2650,2650,2650,2650,2373
20241212,133000,3866875495,2650,2650,2650,2650,8
20241212,132900,3866854295,2650,2650,2650,2650,33
20241212,132800,3866766845,2650,2650,2650,2645,1639
20241212,132700,3862424245,2645,2660,2660,2645,12783
20241212,132600,3828585205,2655,2655,2655,2655,1908
20241212,132500,3823519465,2660,2660,2660,2660,3
20241212,132400,3823511485,2665,2655,2665,2655,3159
20241212,132300,3815124240,2665,2655,2665,2655,121
20241212,132200,3814802645,2655,2655,2655,2655,0
20241212,132100,3814802645,2655,2660,2660,2655,2411
20241212,132000,3808390755,2665,2670,2670,2665,756
20241212,131900,3806374790,2670,2670,2670,2660,161
20241212,131800,3805946185,2670,2670,2670,2670,10
20241212,131700,3805919485,2670,2670,2670,2670,9
20241212,131600,3805895455,2670,2665,2670,2665,130
20241212,131500,3805548360,2660,2660,2660,2660,457
20241212,131400,3804332740,2655,2660,2660,2655,343
20241212,131300,3803421360,2660,2660,2660,2660,374
20241212,131200,3802426520,2660,2660,2660,2660,632
20241212,131100,3800745400,2670,2670,2670,2665,449
20241212,131000,3799547820,2670,2670,2670,2670,802
20241212,130900,3797406480,2675,2670,2675,2660,6484
20241212,130800,3780122265,2675,2670,2675,2670,5
20241212,130700,3780108905,2675,2675,2675,2675,207
20241212,130600,3779555180,2660,2675,2675,2660,6393
20241212,130500,3762547355,2670,2670,2675,2670,1478
20241212,130400,3758599870,2670,2665,2670,2665,2161
20241212,130300,3752836260,2660,2660,2660,2660,50
20241212,130200,3752703260,2660,2660,2660,2660,9
20241212,130100,3752679320,2660,2655,2660,2655,1644
20241212,130000,3748309355,2655,2650,2655,2650,845
20241212,125900,3746069055,2650,2645,2650,2645,486
20241212,125800,3744782090,2645,2645,2645,2645,823
20241212,125700,3742605255,2650,2650,2660,2645,23031
20241212,125600,3681609300,2655,2655,2655,2650,583
20241212,125500,3680061440,2650,2655,2655,2650,12054
20241212,125400,3648086575,2660,2665,2665,2660,81
20241212,125300,3647870850,2660,2660,2665,2655,2826
20241212,125200,3640354055,2665,2665,2665,2660,31
20241212,125100,3640271455,2665,2665,2670,2655,2019
20241212,125000,3634891040,2670,2665,2670,2655,2065
20241212,124900,3629405985,2665,2670,2670,2655,455
20241212,124800,3628197250,2670,2665,2670,2655,1616
20241212,124700,3623897355,2665,2660,2665,2655,6505
20241212,124600,3606625210,2665,2665,2665,2660,426
20241212,124500,3605490750,2655,2665,2665,2655,640
20241212,124400,3603791530,2655,2675,2680,2655,1774
20241212,124300,3599070955,2675,2670,2680,2660,1561
20241212,124200,3594911150,2670,2670,2680,2655,3425
20241212,124100,3585792410,2660,2680,2680,2660,7521
20241212,124000,3565779795,2680,2680,2680,2670,1094
20241212,123900,3562851860,2680,2680,2690,2665,2386
20241212,123800,3556457725,2680,2670,2685,2665,2793
20241212,123700,3549002325,2685,2690,2690,2660,6725
20241212,123600,3531064110,2690,2685,2700,2665,9142
20241212,123500,3506630935,2685,2700,2700,2670,18558
20241212,123400,3456964665,2685,2700,2705,2680,9438
20241212,123300,3431582425,2700,2700,2700,2685,11705
20241212,123200,3400105145,2700,2695,2705,2695,5072
20241212,123100,3386427040,2705,2700,2705,2695,2499
20241212,123000,3379676955,2700,2705,2710,2700,1463
20241212,122900,3375725300,2700,2730,2730,2700,4844
20241212,122800,3362569975,2730,2695,2740,2695,37712
20241212,122700,3259929965,2720,2690,2720,2690,5319
20241212,122600,3245523235,2705,2685,2705,2685,10569
20241212,122500,3217065835,2685,2690,2705,2685,1791
20241212,122400,3212249275,2690,2690,2710,2690,2435
20241212,122300,3205699080,2690,2695,2710,2690,13558
20241212,122200,3169151835,2695,2690,2695,2690,1622
20241212,122100,3164788650,2690,2700,2700,2690,5861
20241212,122000,3149012815,2695,2695,2695,2695,50
20241212,121900,3148878065,2695,2710,2710,2695,510
20241212,121800,3147503465,2695,2710,2710,2695,3
20241212,121700,3147495365,2710,2710,2710,2705,2118
20241212,121600,3141761675,2710,2695,2710,2695,110
20241212,121500,3141465090,2690,2690,2690,2690,1
20241212,121400,3141462400,2690,2690,2690,2690,43
20241212,121300,3141346730,2690,2690,2690,2690,1799
20241212,121200,3136507420,2690,2690,2715,2690,289
20241212,121100,3135725305,2715,2690,2715,2690,1495
20241212,121000,3131683440,2695,2695,2695,2690,1051
20241212,120900,3128855995,2690,2690,2690,2685,5013
20241212,120800,3115394585,2690,2690,2695,2690,943
20241212,120700,3112857910,2690,2695,2695,2690,3582
20241212,120600,3103215655,2695,2695,2695,2695,2
20241212,120500,3103210265,2695,2695,2695,2695,10
20241212,120400,3103183315,2695,2690,2695,2690,1230
20241212,120300,3099870685,2695,2705,2705,2695,7113
20241212,120200,3080694475,2705,2705,2705,2700,4162
20241212,120100,3069440295,2705,2705,2705,2705,200
20241212,120000,3068899295,2710,2710,2710,2710,674
20241212,115900,3067072755,2710,2705,2710,2705,2690
20241212,115800,3059796300,2705,2710,2710,2705,2015
20241212,115700,3054344525,2710,2715,2715,2710,1371
20241212,115600,3050628260,2720,2715,2720,2715,201
20241212,115500,3050082540,2720,2715,2720,2715,121
20241212,115400,3049753820,2715,2720,2720,2715,522
20241212,115300,3048335505,2720,2715,2720,2710,2604
20241212,115200,3041275365,2715,2715,2720,2715,313
20241212,115100,3040425565,2715,2710,2715,2705,3306
20241212,115000,3031461665,2710,2710,2710,2710,2
20241212,114900,3031456245,2705,2705,2710,2705,1809
20241212,114800,3026559500,2705,2705,2705,2705,1416
20241212,114700,3022729220,2705,2705,2705,2705,401
20241212,114600,3021644515,2710,2710,2710,2710,370
20241212,114500,3020641815,2710,2700,2710,2700,126
20241212,114400,3020301530,2700,2705,2705,2700,2248
20241212,114300,3014228020,2705,2705,2705,2705,600
20241212,114200,3012605020,2705,2705,2705,2705,159
20241212,114100,3012174925,2705,2705,2705,2705,79
20241212,114000,3011961230,2695,2695,2695,2695,0
20241212,113900,3011961230,2695,2695,2695,2695,0
20241212,113800,3011961230,2695,2695,2695,2695,235
20241212,113700,3011327905,2695,2700,2700,2695,2183
20241212,113600,3005444640,2695,2715,2720,2695,869
20241212,113500,3003090400,2720,2720,2720,2720,0
20241212,113400,3003090400,2720,2700,2720,2695,1177
20241212,113300,2999913260,2700,2705,2705,2700,657
20241212,113200,2998136840,2715,2715,2715,2715,118
20241212,113100,2997816470,2705,2715,2715,2705,536
20241212,113000,2996362005,2715,2725,2730,2710,2365
20241212,112900,2989941235,2725,2730,2730,2725,382
20241212,112800,2988900225,2730,2735,2735,2730,40
20241212,112700,2988790830,2735,2735,2740,2735,1168
20241212,112600,2985595850,2735,2740,2740,2730,1735
20241212,112500,2980850675,2740,2705,2745,2705,10511
20241212,112400,2952149655,2700,2700,2700,2700,2842
20241212,112300,2944476255,2700,2710,2710,2700,4610
20241212,112200,2932014215,2710,2705,2710,2700,461
20241212,112100,2930768375,2700,2705,2705,2700,1032
20241212,112000,2927981900,2710,2705,2710,2700,4035
20241212,111900,2917080030,2705,2715,2715,2705,3188
20241212,111800,2908440915,2715,2720,2720,2710,7089
20241212,111700,2889158915,2720,2720,2725,2720,2519
20241212,111600,2882307170,2710,2720,2720,2710,6901
20241212,111500,2863584420,2720,2715,2720,2715,2114
20241212,111400,2857837585,2710,2715,2715,2710,2474
20241212,111300,2851127450,2715,2715,2715,2715,886
20241212,111200,2848721960,2715,2715,2715,2710,2741
20241212,111100,2841281585,2710,2710,2715,2710,2150
20241212,111000,2835454375,2705,2705,2705,2705,406
20241212,110900,2834356145,2705,2705,2705,2705,1081
20241212,110800,2831432040,2705,2700,2705,2700,1687
20241212,110700,2826869140,2705,2690,2705,2690,101
20241212,110600,2826596685,2695,2695,2705,2695,2134
20241212,110500,2820844935,2695,2695,2695,2695,2869
20241212,110400,2813112980,2695,2695,2695,2695,120
20241212,110300,2812789580,2690,2690,2690,2690,0
20241212,110200,2812789580,2690,2700,2700,2690,17002
20241212,110100,2766884200,2700,2715,2715,2700,595
20241212,110000,2765277625,2700,2720,2720,2700,201
20241212,105900,2764734905,2720,2720,2720,2720,1035
20241212,105800,2761919705,2720,2715,2720,2710,2665
20241212,105700,2754683685,2690,2710,2720,2675,13892
20241212,105600,2717239105,2715,2710,2715,2700,2690
20241212,105500,2709960340,2710,2710,2710,2710,92
20241212,105400,2709711020,2720,2715,2720,2705,536
20241212,105300,2708257175,2705,2730,2730,2705,1099
20241212,105200,2705262295,2725,2725,2725,2720,2376
20241212,105100,2698787940,2720,2700,2720,2700,20120
20241212,105000,2644197855,2695,2695,2695,2695,644
20241212,104900,2642462275,2695,2685,2695,2685,1180
20241212,104800,2639283975,2685,2675,2695,2675,7492
20241212,104700,2619153705,2685,2675,2685,2670,16
20241212,104600,2619110945,2670,2680,2680,2670,10281
20241212,104500,2591606335,2675,2680,2680,2670,740
20241212,104400,2589625805,2670,2680,2680,2670,3258
20241212,104300,2580919085,2675,2670,2685,2670,2789
20241212,104200,2573471895,2690,2680,2690,2670,721
20241212,104100,2571541585,2680,2685,2685,2680,3021
20241212,104000,2563442225,2685,2695,2695,2685,766
20241212,103900,2561383995,2695,2690,2695,2690,1325
20241212,103800,2557818745,2690,2695,2700,2690,2074
20241212,103700,2552234995,2695,2695,2695,2695,175
20241212,103600,2551763370,2695,2690,2695,2690,995
20241212,103500,2549083730,2695,2700,2700,2695,1610
20241212,103400,2544742655,2700,2700,2700,2700,120
20241212,103300,2544418655,2700,2700,2700,2700,387
20241212,103200,2543373755,2690,2705,2705,2690,497
20241212,103100,2542029595,2705,2705,2705,2690,5589
20241212,103000,2526990890,2705,2710,2715,2705,4906
20241212,102900,2513681840,2710,2690,2710,2690,4468
20241212,102800,2501622085,2690,2685,2695,2685,7076
20241212,102700,2482580410,2685,2695,2695,2685,266
20241212,102600,2481863550,2700,2675,2700,2675,12777
20241212,102500,2447489115,2675,2650,2675,2650,1367
20241212,102400,2443838190,2645,2655,2655,2645,15015
20241212,102300,2404088100,2650,2650,2660,2650,641
20241212,102200,2402384450,2650,2650,2650,2650,132
20241212,102100,2402034650,2645,2665,2665,2645,14040
20241212,102000,2364794335,2665,2665,2665,2665,1002
20241212,101900,2362124005,2660,2655,2665,2655,428
20241212,101800,2360983575,2650,2655,2655,2640,4216
20241212,101700,2349804245,2655,2655,2665,2650,2120
20241212,101600,2344175865,2655,2640,2655,2640,7510
20241212,101500,2324313630,2645,2645,2645,2640,9798
20241212,101400,2298437875,2645,2650,2655,2645,8402
20241212,101300,2276211120,2655,2650,2655,2650,1137
20241212,101200,2273197885,2650,2650,2650,2650,2500
20241212,101100,2266572885,2655,2650,2655,2650,765
20241212,101000,2264545310,2655,2670,2670,2650,6380
20241212,100900,2247626485,2655,2690,2690,2655,11259
20241212,100800,2217518580,2690,2685,2690,2665,2106
20241212,100700,2211887255,2675,2670,2675,2670,1802
20241212,100600,2207075015,2665,2655,2665,2655,801
20241212,100500,2204943770,2650,2655,2655,2650,2131
20241212,100400,2199290270,2655,2655,2655,2655,6917
20241212,100300,2180925635,2655,2655,2665,2655,860
20241212,100200,2178638755,2650,2655,2655,2645,10225
20241212,100100,2151574495,2650,2655,2655,2650,4428
20241212,100000,2139828695,2660,2660,2660,2660,60
20241212,095900,2139669095,2655,2650,2655,2645,1688
20241212,095800,2135194890,2645,2670,2670,2645,16260
20241212,095700,2092075025,2670,2670,2670,2670,907
20241212,095600,2089653335,2670,2670,2675,2665,2210
20241212,095500,2083759360,2670,2675,2675,2665,1733
20241212,095400,2079133835,2675,2660,2675,2660,8007
20241212,095300,2057810215,2660,2670,2670,2660,5214
20241212,095200,2043908655,2670,2675,2690,2665,2461
20241212,095100,2037325325,2675,2650,2675,2650,6446
20241212,095000,2020210610,2645,2665,2665,2645,21226
20241212,094900,1963790865,2665,2680,2685,2660,13762
20241212,094800,1927063990,2690,2670,2690,2670,616
20241212,094700,1925414360,2670,2695,2695,2665,6061
20241212,094600,1909226155,2695,2710,2715,2680,20669
20241212,094500,1853438530,2715,2735,2735,2715,987
20241212,094400,1850758785,2735,2710,2735,2710,1697
20241212,094300,1846135810,2710,2700,2720,2700,1377
20241212,094200,1842414170,2710,2740,2740,2700,20086
20241212,094100,1787820285,2730,2745,2750,2730,4469
20241212,094000,1775576605,2745,2740,2745,2740,3026
20241212,093900,1767275340,2735,2725,2740,2720,10214
20241212,093800,1739353375,2740,2725,2745,2705,17299
20241212,093700,1692266475,2730,2740,2740,2720,6855
20241212,093600,1673552890,2740,2750,2760,2740,5911
20241212,093500,1657322215,2760,2750,2760,2740,6650
20241212,093400,1639007660,2750,2755,2760,2740,12443
20241212,093300,1604779440,2755,2770,2770,2755,28661
20241212,093200,1525625365,2775,2795,2795,2770,15997
20241212,093100,1481081195,2795,2785,2800,2785,11714
20241212,093000,1448374335,2785,2795,2800,2785,14246
20241212,092900,1408577175,2795,2790,2800,2790,4352
20241212,092800,1396418035,2790,2795,2805,2790,7606
20241212,092700,1375151470,2795,2800,2805,2795,9374
20241212,092600,1348918715,2800,2795,2805,2785,16502
20241212,092500,1302744820,2790,2780,2800,2780,13131
20241212,092400,1266143970,2775,2800,2800,2775,19518
20241212,092300,1211769920,2790,2820,2820,2785,20459
20241212,092200,1154505075,2820,2835,2835,2795,20908
20241212,092100,1095626740,2835,2780,2835,2760,71687
20241212,092000,895656560,2780,2770,2780,2750,19009
20241212,091900,843030930,2760,2775,2780,2755,17403
20241212,091800,794898425,2775,2750,2780,2750,37440
20241212,091700,691281690,2750,2755,2760,2745,5747
20241212,091600,675468245,2760,2745,2760,2740,25927
20241212,091500,604191700,2745,2750,2760,2745,15360
20241212,091400,561950660,2745,2730,2750,2725,25977
20241212,091300,490954900,2725,2735,2745,2725,25846
20241212,091200,420293295,2730,2705,2740,2690,14661
20241212,091100,380394430,2690,2680,2705,2680,17995
20241212,091000,331892985,2680,2660,2680,2660,12584
20241212,090900,298324405,2650,2680,2680,2650,13832
20241212,090800,261542350,2680,2695,2700,2670,2250
20241212,090700,255508495,2675,2690,2700,2675,3307
20241212,090600,246625620,2690,2675,2700,2675,5922
20241212,090500,230732515,2675,2680,2680,2675,12514
20241212,090400,197236280,2680,2680,2700,2680,4111
20241212,090300,186190870,2690,2710,2710,2680,11707
20241212,090200,154601115,2710,2730,2730,2705,14543
20241212,090100,115024095,2700,2680,2730,2680,30194
20241212,090000,33172820,2675,2685,2685,2670,12391