stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,212700,67014978760,8000,8000,8000,8000,102947
20241211,212600,67014978760,8000,8000,8000,8000,0
20241211,212500,67014978760,8000,8000,8000,8000,0
20241211,212400,67014978760,8000,8000,8000,8000,0
20241211,212300,67014978760,8000,8000,8000,8000,0
20241211,212200,67014978760,8000,8000,8000,8000,0
20241211,212100,67014978760,8000,8000,8000,8000,0
20241211,212000,67014978760,8000,8000,8000,8000,0
20241211,211900,67014978760,8000,8000,8000,8000,0
20241211,211800,67014978760,8000,8000,8000,8000,0
20241211,211700,67014978760,8000,8000,8000,8000,0
20241211,211600,67014978760,8000,8000,8000,8000,0
20241211,211500,67014978760,8000,8000,8000,8000,0
20241211,211400,67014978760,8000,8000,8000,8000,0
20241211,211300,67014978760,8000,8000,8000,8000,0
20241211,211200,67014978760,8000,8000,8000,8000,0
20241211,211100,67014978760,8000,8000,8000,8000,0
20241211,211000,67014978760,8000,8000,8000,8000,0
20241211,210900,67014978760,8000,8000,8000,8000,0
20241211,210800,67014978760,8000,8000,8000,8000,0
20241211,210700,67014978760,8000,8000,8000,8000,0
20241211,210600,67014978760,8000,8000,8000,8000,0
20241211,210500,67014978760,8000,8000,8000,8000,0
20241211,210400,67014978760,8000,8000,8000,8000,0
20241211,210300,67014978760,8000,8000,8000,8000,0
20241211,210200,67014978760,8000,8000,8000,8000,0
20241211,210100,67014978760,8000,8000,8000,8000,0
20241211,210000,67014978760,8000,8000,8000,8000,0
20241211,205900,67014978760,8000,8000,8000,8000,0
20241211,205800,67014978760,8000,8000,8000,8000,0
20241211,205700,67014978760,8000,8000,8000,8000,102947
20241211,205600,67014978760,8000,8000,8000,8000,0
20241211,205500,67014978760,8000,8000,8000,8000,0
20241211,205400,67014978760,8000,8000,8000,8000,0
20241211,205300,67014978760,8000,8000,8000,8000,0
20241211,205200,67014978760,8000,8000,8000,8000,0
20241211,205100,67014978760,8000,8000,8000,8000,0
20241211,205000,67014978760,8000,8000,8000,8000,0
20241211,204900,67014978760,8000,8000,8000,8000,0
20241211,204800,67014978760,8000,8000,8000,8000,0
20241211,204700,67014978760,8000,8000,8000,8000,0
20241211,204600,67014978760,8000,8000,8000,8000,0
20241211,204500,67014978760,8000,8000,8000,8000,0
20241211,204400,67014978760,8000,8000,8000,8000,0
20241211,204300,67014978760,8000,8000,8000,8000,0
20241211,204200,67014978760,8000,8000,8000,8000,0
20241211,204100,67014978760,8000,8000,8000,8000,0
20241211,204000,67014978760,8000,8000,8000,8000,0
20241211,203900,67014978760,8000,8000,8000,8000,0
20241211,203800,67014978760,8000,8000,8000,8000,0
20241211,203700,67014978760,8000,8000,8000,8000,0
20241211,203600,67014978760,8000,8000,8000,8000,0
20241211,203500,67014978760,8000,8000,8000,8000,0
20241211,203400,67014978760,8000,8000,8000,8000,0
20241211,203300,67014978760,8000,8000,8000,8000,0
20241211,203200,67014978760,8000,8000,8000,8000,0
20241211,203100,67014978760,8000,8000,8000,8000,0
20241211,203000,67014978760,8000,8000,8000,8000,0
20241211,202900,67014978760,8000,8000,8000,8000,0
20241211,202800,67014978760,8000,8000,8000,8000,0
20241211,202700,67014978760,8000,8000,8000,8000,102947
20241211,202600,67014978760,8000,8000,8000,8000,0
20241211,202500,67014978760,8000,8000,8000,8000,0
20241211,202400,67014978760,8000,8000,8000,8000,0
20241211,202300,67014978760,8000,8000,8000,8000,0
20241211,202200,67014978760,8000,8000,8000,8000,0
20241211,202100,67014978760,8000,8000,8000,8000,0
20241211,202000,67014978760,8000,8000,8000,8000,0
20241211,201900,67014978760,8000,8000,8000,8000,0
20241211,201800,67014978760,8000,8000,8000,8000,0
20241211,201700,67014978760,8000,8000,8000,8000,0
20241211,201600,67014978760,8000,8000,8000,8000,0
20241211,201500,67014978760,8000,8000,8000,8000,0
20241211,201400,67014978760,8000,8000,8000,8000,0
20241211,201300,67014978760,8000,8000,8000,8000,0
20241211,201200,67014978760,8000,8000,8000,8000,0
20241211,201100,67014978760,8000,8000,8000,8000,0
20241211,201000,67014978760,8000,8000,8000,8000,0
20241211,200900,67014978760,8000,8000,8000,8000,0
20241211,200800,67014978760,8000,8000,8000,8000,0
20241211,200700,67014978760,8000,8000,8000,8000,0
20241211,200600,67014978760,8000,8000,8000,8000,0
20241211,200500,67014978760,8000,8000,8000,8000,0
20241211,200400,67014978760,8000,8000,8000,8000,0
20241211,200300,67014978760,8000,8000,8000,8000,0
20241211,200200,67014978760,8000,8000,8000,8000,0
20241211,200100,67014978760,8000,8000,8000,8000,0
20241211,200000,67014978760,8000,8000,8000,8000,0
20241211,195900,67014978760,8000,8000,8000,8000,0
20241211,195800,67014978760,8000,8000,8000,8000,0
20241211,195700,67014978760,8000,8000,8000,8000,102947
20241211,195600,67014978760,8000,8000,8000,8000,0
20241211,195500,67014978760,8000,8000,8000,8000,0
20241211,195400,67014978760,8000,8000,8000,8000,0
20241211,195300,67014978760,8000,8000,8000,8000,0
20241211,195200,67014978760,8000,8000,8000,8000,0
20241211,195100,67014978760,8000,8000,8000,8000,0
20241211,195000,67014978760,8000,8000,8000,8000,0
20241211,194900,67014978760,8000,8000,8000,8000,0
20241211,194800,67014978760,8000,8000,8000,8000,0
20241211,194700,67014978760,8000,8000,8000,8000,0
20241211,194600,67014978760,8000,8000,8000,8000,0
20241211,194500,67014978760,8000,8000,8000,8000,0
20241211,194400,67014978760,8000,8000,8000,8000,0
20241211,194300,67014978760,8000,8000,8000,8000,0
20241211,194200,67014978760,8000,8000,8000,8000,0
20241211,194100,67014978760,8000,8000,8000,8000,0
20241211,194000,67014978760,8000,8000,8000,8000,0
20241211,193900,67014978760,8000,8000,8000,8000,0
20241211,193800,67014978760,8000,8000,8000,8000,0
20241211,193700,67014978760,8000,8000,8000,8000,0
20241211,193600,67014978760,8000,8000,8000,8000,0
20241211,193500,67014978760,8000,8000,8000,8000,0
20241211,193400,67014978760,8000,8000,8000,8000,0
20241211,193300,67014978760,8000,8000,8000,8000,0
20241211,193200,67014978760,8000,8000,8000,8000,0
20241211,193100,67014978760,8000,8000,8000,8000,0
20241211,193000,67014978760,8000,8000,8000,8000,0
20241211,192900,67014978760,8000,8000,8000,8000,0
20241211,192800,67014978760,8000,8000,8000,8000,0
20241211,192700,67014978760,8000,8000,8000,8000,102947
20241211,192600,67014978760,8000,8000,8000,8000,0
20241211,192500,67014978760,8000,8000,8000,8000,0
20241211,192400,67014978760,8000,8000,8000,8000,0
20241211,192300,67014978760,8000,8000,8000,8000,0
20241211,192200,67014978760,8000,8000,8000,8000,0
20241211,192100,67014978760,8000,8000,8000,8000,0
20241211,192000,67014978760,8000,8000,8000,8000,0
20241211,191900,67014978760,8000,8000,8000,8000,0
20241211,191800,67014978760,8000,8000,8000,8000,0
20241211,191700,67014978760,8000,8000,8000,8000,0
20241211,191600,67014978760,8000,8000,8000,8000,0
20241211,191500,67014978760,8000,8000,8000,8000,0
20241211,191400,67014978760,8000,8000,8000,8000,0
20241211,191300,67014978760,8000,8000,8000,8000,0
20241211,191200,67014978760,8000,8000,8000,8000,0
20241211,191100,67014978760,8000,8000,8000,8000,0
20241211,191000,67014978760,8000,8000,8000,8000,0
20241211,190900,67014978760,8000,8000,8000,8000,0
20241211,190800,67014978760,8000,8000,8000,8000,0
20241211,190700,67014978760,8000,8000,8000,8000,0
20241211,190600,67014978760,8000,8000,8000,8000,0
20241211,190500,67014978760,8000,8000,8000,8000,0
20241211,190400,67014978760,8000,8000,8000,8000,0
20241211,190300,67014978760,8000,8000,8000,8000,0
20241211,190200,67014978760,8000,8000,8000,8000,0
20241211,190100,67014978760,8000,8000,8000,8000,0
20241211,190000,67014978760,8000,8000,8000,8000,0
20241211,185900,67014978760,8000,8000,8000,8000,0
20241211,185800,67014978760,8000,8000,8000,8000,0
20241211,185700,67014978760,8000,8000,8000,8000,102947
20241211,185600,67014978760,8000,8000,8000,8000,0
20241211,185500,67014978760,8000,8000,8000,8000,0
20241211,185400,67014978760,8000,8000,8000,8000,0
20241211,185300,67014978760,8000,8000,8000,8000,0
20241211,185200,67014978760,8000,8000,8000,8000,0
20241211,185100,67014978760,8000,8000,8000,8000,0
20241211,185000,67014978760,8000,8000,8000,8000,0
20241211,184900,67014978760,8000,8000,8000,8000,0
20241211,184800,67014978760,8000,8000,8000,8000,0
20241211,184700,67014978760,8000,8000,8000,8000,0
20241211,184600,67014978760,8000,8000,8000,8000,0
20241211,184500,67014978760,8000,8000,8000,8000,0
20241211,184400,67014978760,8000,8000,8000,8000,0
20241211,184300,67014978760,8000,8000,8000,8000,0
20241211,184200,67014978760,8000,8000,8000,8000,0
20241211,184100,67014978760,8000,8000,8000,8000,0
20241211,184000,67014978760,8000,8000,8000,8000,0
20241211,183900,67014978760,8000,8000,8000,8000,0
20241211,183800,67014978760,8000,8000,8000,8000,0
20241211,183700,67014978760,8000,8000,8000,8000,0
20241211,183600,67014978760,8000,8000,8000,8000,0
20241211,183500,67014978760,8000,8000,8000,8000,0
20241211,183400,67014978760,8000,8000,8000,8000,0
20241211,183300,67014978760,8000,8000,8000,8000,0
20241211,183200,67014978760,8000,8000,8000,8000,0
20241211,183100,67014978760,8000,8000,8000,8000,0
20241211,183000,67014978760,8000,8000,8000,8000,0
20241211,182900,67014978760,8000,8000,8000,8000,0
20241211,182800,67014978760,8000,8000,8000,8000,0
20241211,182700,67014978760,8000,8000,8000,8000,102947
20241211,182600,67014978760,8000,8000,8000,8000,0
20241211,182500,67014978760,8000,8000,8000,8000,0
20241211,182400,67014978760,8000,8000,8000,8000,0
20241211,182300,67014978760,8000,8000,8000,8000,0
20241211,182200,67014978760,8000,8000,8000,8000,0
20241211,182100,67014978760,8000,8000,8000,8000,0
20241211,182000,67014978760,8000,8000,8000,8000,0
20241211,181900,67014978760,8000,8000,8000,8000,0
20241211,181800,67014978760,8000,8000,8000,8000,0
20241211,181700,67014978760,8000,8000,8000,8000,0
20241211,181600,67014978760,8000,8000,8000,8000,0
20241211,181500,67014978760,8000,8000,8000,8000,0
20241211,181400,67014978760,8000,8000,8000,8000,0
20241211,181300,67014978760,8000,8000,8000,8000,0
20241211,181200,67014978760,8000,8000,8000,8000,0
20241211,181100,67014978760,8000,8000,8000,8000,0
20241211,181000,67014978760,8000,8000,8000,8000,0
20241211,180900,67014978760,8000,8000,8000,8000,0
20241211,180800,67014978760,8000,8000,8000,8000,0
20241211,180700,67014978760,8000,8000,8000,8000,0
20241211,180600,67014978760,8000,8000,8000,8000,0
20241211,180500,67014978760,8000,8000,8000,8000,0
20241211,180400,67014978760,8000,8000,8000,8000,0
20241211,180300,67014978760,8000,8000,8000,8000,0
20241211,180200,67014978760,8000,8000,8000,8000,0
20241211,180100,67014978760,8000,8000,8000,8000,0
20241211,180000,67014978760,8000,8000,8000,8000,0
20241211,175900,67014978760,8000,8000,8000,8000,0
20241211,175800,67014978760,8000,8000,8000,8000,0
20241211,175700,67014978760,8000,8000,8000,8000,102947
20241211,175600,67014978760,8000,8000,8000,8000,0
20241211,175500,67014978760,8000,8000,8000,8000,0
20241211,175400,67014978760,8000,8000,8000,8000,0
20241211,175300,67014978760,8000,8000,8000,8000,0
20241211,175200,67014978760,8000,8000,8000,8000,0
20241211,175100,67014978760,8000,8000,8000,8000,0
20241211,175000,67014978760,8000,8000,8000,8000,0
20241211,174900,67014978760,8000,8000,8000,8000,0
20241211,174800,67014978760,8000,8000,8000,8000,0
20241211,174700,67014978760,8000,8000,8000,8000,0
20241211,174600,67014978760,8000,8000,8000,8000,0
20241211,174500,67014978760,8000,8000,8000,8000,0
20241211,174400,67014978760,8000,8000,8000,8000,0
20241211,174300,67014978760,8000,8000,8000,8000,0
20241211,174200,67014978760,8000,8000,8000,8000,0
20241211,174100,67014978760,8000,8000,8000,8000,0
20241211,174000,67014978760,8000,8000,8000,8000,0
20241211,173900,67014978760,8000,8000,8000,8000,0
20241211,173800,67014978760,8000,8000,8000,8000,0
20241211,173700,67014978760,8000,8000,8000,8000,0
20241211,173600,67014978760,8000,8000,8000,8000,0
20241211,173500,67014978760,8000,8000,8000,8000,0
20241211,173400,67014978760,8000,8000,8000,8000,0
20241211,173300,67014978760,8000,8000,8000,8000,0
20241211,173200,67014978760,8000,8000,8000,8000,0
20241211,173100,67014978760,8000,8000,8000,8000,0
20241211,173000,67014978760,8000,8000,8000,8000,0
20241211,172900,67014978760,8000,8000,8000,8000,0
20241211,172800,67014978760,8000,8000,8000,8000,0
20241211,172700,67014978760,8000,8000,8000,8000,102947
20241211,172600,67014978760,8000,8000,8000,8000,0
20241211,172500,67014978760,8000,8000,8000,8000,0
20241211,172400,67014978760,8000,8000,8000,8000,0
20241211,172300,67014978760,8000,8000,8000,8000,0
20241211,172200,67014978760,8000,8000,8000,8000,0
20241211,172100,67014978760,8000,8000,8000,8000,0
20241211,172000,67014978760,8000,8000,8000,8000,0
20241211,171900,67014978760,8000,8000,8000,8000,0
20241211,171800,67014978760,8000,8000,8000,8000,0
20241211,171700,67014978760,8000,8000,8000,8000,0
20241211,171600,67014978760,8000,8000,8000,8000,0
20241211,171500,67014978760,8000,8000,8000,8000,0
20241211,171400,67014978760,8000,8000,8000,8000,0
20241211,171300,67014978760,8000,8000,8000,8000,0
20241211,171200,67014978760,8000,8000,8000,8000,0
20241211,171100,67014978760,8000,8000,8000,8000,0
20241211,171000,67014978760,8000,8000,8000,8000,0
20241211,170900,67014978760,8000,8000,8000,8000,0
20241211,170800,67014978760,8000,8000,8000,8000,0
20241211,170700,67014978760,8000,8000,8000,8000,0
20241211,170600,67014978760,8000,8000,8000,8000,0
20241211,170500,67014978760,8000,8000,8000,8000,0
20241211,170400,67014978760,8000,8000,8000,8000,0
20241211,170300,67014978760,8000,8000,8000,8000,0
20241211,170200,67014978760,8000,8000,8000,8000,0
20241211,170100,67014978760,8000,8000,8000,8000,0
20241211,170000,67014978760,8000,8000,8000,8000,0
20241211,165900,67014978760,8000,8000,8000,8000,0
20241211,165800,67014978760,8000,8000,8000,8000,0
20241211,165700,67014978760,8000,8000,8000,8000,102947
20241211,165600,67014978760,8000,8000,8000,8000,0
20241211,165500,67014978760,8000,8000,8000,8000,0
20241211,165400,67014978760,8000,8000,8000,8000,0
20241211,165300,67014978760,8000,8000,8000,8000,0
20241211,165200,67014978760,8000,8000,8000,8000,0
20241211,165100,67014978760,8000,8000,8000,8000,0
20241211,165000,67014978760,8000,8000,8000,8000,0
20241211,164900,67014978760,8000,8000,8000,8000,0
20241211,164800,67014978760,8000,8000,8000,8000,0
20241211,164700,67014978760,8000,8000,8000,8000,0
20241211,164600,67014978760,8000,8000,8000,8000,0
20241211,164500,67014978760,8000,8000,8000,8000,0
20241211,164400,67014978760,8000,8000,8000,8000,0
20241211,164300,67014978760,8000,8000,8000,8000,0
20241211,164200,67014978760,8000,8000,8000,8000,0
20241211,164100,67014978760,8000,8000,8000,8000,0
20241211,164000,67014978760,8000,8000,8000,8000,0
20241211,163900,67014978760,8000,8000,8000,8000,0
20241211,163800,67014978760,8000,8000,8000,8000,0
20241211,163700,67014978760,8000,8000,8000,8000,0
20241211,163600,67014978760,8000,8000,8000,8000,0
20241211,163500,67014978760,8000,8000,8000,8000,0
20241211,163400,67014978760,8000,8000,8000,8000,0
20241211,163300,67014978760,8000,8000,8000,8000,0
20241211,163200,67014978760,8000,8000,8000,8000,0
20241211,163100,67014978760,8000,8000,8000,8000,0
20241211,163000,67014978760,8000,8000,8000,8000,0
20241211,162900,67014978760,8000,8000,8000,8000,0
20241211,162800,67014978760,8000,8000,8000,8000,0
20241211,162700,67014978760,8000,8000,8000,8000,102947
20241211,162600,67014978760,8000,8000,8000,8000,0
20241211,162500,67014978760,8000,8000,8000,8000,0
20241211,162400,67014978760,8000,8000,8000,8000,0
20241211,162300,67014978760,8000,8000,8000,8000,0
20241211,162200,67014978760,8000,8000,8000,8000,0
20241211,162100,67014978760,8000,8000,8000,8000,0
20241211,162000,67014978760,8000,8000,8000,8000,0
20241211,161900,67014978760,8000,8000,8000,8000,0
20241211,161800,67014978760,8000,8000,8000,8000,0
20241211,161700,67014978760,8000,8000,8000,8000,0
20241211,161600,67014978760,8000,8000,8000,8000,0
20241211,161500,67014978760,8000,8000,8000,8000,0
20241211,161400,67014978760,8000,8000,8000,8000,0
20241211,161300,67014978760,8000,8000,8000,8000,0
20241211,161200,67014978760,8000,8000,8000,8000,0
20241211,161100,67014978760,8000,8000,8000,8000,0
20241211,161000,67014978760,8000,8000,8000,8000,0
20241211,160900,67014978760,8000,8000,8000,8000,0
20241211,160800,67014978760,8000,8000,8000,8000,0
20241211,160700,67014978760,8000,8000,8000,8000,0
20241211,160600,67014978760,8000,8000,8000,8000,0
20241211,160500,67014978760,8000,8000,8000,8000,0
20241211,160400,67014978760,8000,8000,8000,8000,0
20241211,160300,67014978760,8000,8000,8000,8000,0
20241211,160200,67014978760,8000,8000,8000,8000,0
20241211,160100,67014978760,8000,8000,8000,8000,0
20241211,160000,67014978760,8000,8000,8000,8000,0
20241211,155900,67014978760,8000,8000,8000,8000,0
20241211,155800,67014978760,8000,8000,8000,8000,0
20241211,155700,67014978760,8000,8000,8000,8000,102947
20241211,155600,67014978760,8000,8000,8000,8000,0
20241211,155500,67014978760,8000,8000,8000,8000,0
20241211,155400,67014978760,8000,8000,8000,8000,0
20241211,155300,67014978760,8000,8000,8000,8000,0
20241211,155200,67014978760,8000,8000,8000,8000,0
20241211,155100,67014978760,8000,8000,8000,8000,0
20241211,155000,67014978760,8000,8000,8000,8000,0
20241211,154900,67014978760,8000,8000,8000,8000,0
20241211,154800,67014978760,8000,8000,8000,8000,0
20241211,154700,67014978760,8000,8000,8000,8000,0
20241211,154600,67014978760,8000,8000,8000,8000,0
20241211,154500,67014978760,8000,8000,8000,8000,0
20241211,154400,67014978760,8000,8000,8000,8000,0
20241211,154300,67014978760,8000,8000,8000,8000,0
20241211,154200,67014978760,8000,8000,8000,8000,0
20241211,154100,67014978760,8000,8000,8000,8000,0
20241211,154000,67014978760,8000,8000,8000,8000,0
20241211,153900,67014978760,8000,8000,8000,8000,0
20241211,153800,67014978760,8000,8000,8000,8000,0
20241211,153700,67014978760,8000,8000,8000,8000,0
20241211,153600,67014978760,8000,8000,8000,8000,0
20241211,153500,67014978760,8000,8000,8000,8000,0
20241211,153400,67014978760,8000,8000,8000,8000,0
20241211,153300,67014978760,8000,8000,8000,8000,0
20241211,153200,67014978760,8000,8000,8000,8000,0
20241211,153100,67014978760,8000,8000,8000,8000,0
20241211,153000,67014978760,8000,8000,8000,8000,102947
20241211,152900,66191402760,7910,7910,7910,7910,0
20241211,152800,66191402760,7910,7910,7910,7910,0
20241211,152700,66191402760,7910,7910,7910,7910,0
20241211,152600,66191402760,7910,7910,7910,7910,0
20241211,152500,66191402760,7910,7910,7910,7910,0
20241211,152400,66191402760,7910,7910,7910,7910,0
20241211,152300,66191402760,7910,7910,7910,7910,0
20241211,152200,66191402760,7910,7910,7910,7910,0
20241211,152100,66191402760,7910,7910,7910,7910,0
20241211,152000,66191402760,7910,7910,7910,7910,0
20241211,151900,66191402760,7910,7910,7920,7900,24838
20241211,151800,65994965980,7910,7920,7930,7900,15398
20241211,151700,65873084770,7920,7910,7920,7890,8650
20241211,151600,65804702210,7910,7920,7920,7900,8165
20241211,151500,65740170730,7910,7920,7920,7900,7235
20241211,151400,65682936930,7920,7890,7920,7880,9617
20241211,151300,65606980950,7890,7910,7920,7890,37031
20241211,151200,65314412550,7910,7930,7930,7910,9141
20241211,151100,65242007130,7940,7930,7940,7920,7134
20241211,151000,65185435490,7930,7930,7950,7920,8539
20241211,150900,65117679850,7930,7940,7940,7930,3667
20241211,150800,65088579790,7940,7930,7940,7930,3794
20241211,150700,65058489660,7930,7940,7950,7930,7463
20241211,150600,64999248520,7930,7900,7940,7900,17957
20241211,150500,64857098150,7910,7900,7910,7890,7659
20241211,150400,64796583490,7900,7900,7910,7900,2361
20241211,150300,64777931340,7910,7900,7910,7890,4974
20241211,150200,64738625810,7900,7910,7910,7890,10905
20241211,150100,64652505020,7910,7910,7920,7900,3661
20241211,150000,64623548570,7910,7900,7920,7890,7181
20241211,145900,64566764620,7900,7900,7910,7890,4747
20241211,145800,64529263270,7900,7900,7910,7890,7077
20241211,145700,64473354890,7900,7900,7910,7900,1437
20241211,145600,64462000560,7900,7890,7910,7890,1615
20241211,145500,64449245330,7890,7890,7910,7890,2870
20241211,145400,64426588660,7880,7890,7910,7880,12312
20241211,145300,64329512830,7890,7900,7900,7880,4990
20241211,145200,64290140420,7900,7900,7910,7900,4637
20241211,145100,64253507910,7900,7910,7910,7900,2477
20241211,145000,64233938880,7910,7920,7920,7910,1599
20241211,144900,64221290270,7910,7910,7920,7900,2197
20241211,144800,64203903880,7910,7920,7920,7910,8649
20241211,144700,64135469570,7910,7920,7930,7910,4333
20241211,144600,64101155750,7910,7920,7930,7910,8099
20241211,144500,64037020670,7930,7910,7930,7900,4993
20241211,144400,63997513810,7910,7890,7910,7880,3800
20241211,144300,63967498080,7880,7890,7890,7870,7356
20241211,144200,63909523410,7890,7890,7900,7880,2569
20241211,144100,63889266200,7880,7890,7890,7880,8081
20241211,144000,63825576930,7890,7910,7920,7870,38230
20241211,143900,63524058790,7910,7920,7920,7910,4270
20241211,143800,63490264950,7920,7930,7930,7920,252
20241211,143700,63488269070,7930,7920,7930,7910,1910
20241211,143600,63473141320,7910,7900,7920,7900,1751
20241211,143500,63459295400,7900,7910,7910,7900,7374
20241211,143400,63401015770,7910,7900,7920,7890,2687
20241211,143300,63379784100,7900,7910,7920,7900,8542
20241211,143200,63312272810,7920,7930,7940,7910,7137
20241211,143100,63255705130,7930,7930,7940,7930,3810
20241211,143000,63225488580,7940,7940,7940,7930,1810
20241211,142900,63211119500,7930,7960,7960,7930,3091
20241211,142800,63186594390,7940,7950,7960,7940,3703
20241211,142700,63157164220,7950,7970,7970,7950,3076
20241211,142600,63132682360,7960,7970,7980,7960,2152
20241211,142500,63115527230,7970,7970,7980,7960,2814
20241211,142400,63093102370,7970,7970,7970,7960,4652
20241211,142300,63056041270,7970,7960,7970,7960,1376
20241211,142200,63045087530,7960,7960,7980,7960,3192
20241211,142100,63019656850,7960,7940,7960,7940,3180
20241211,142000,62994380700,7940,7950,7950,7930,1816
20241211,141900,62979964720,7950,7940,7950,7920,4718
20241211,141800,62942558160,7930,7940,7940,7920,7812
20241211,141700,62880614900,7940,7940,7950,7940,1399
20241211,141600,62869502020,7940,7960,7960,7940,6856
20241211,141500,62814998760,7960,7970,7980,7960,4753
20241211,141400,62777142250,7970,7970,7990,7960,4279
20241211,141300,62743026200,7960,7960,7970,7940,4212
20241211,141200,62709536950,7940,7960,7960,7940,3684
20241211,141100,62680249270,7950,7980,7980,7950,12124
20241211,141000,62583689300,7970,7980,7990,7970,6782
20241211,140900,62529577320,7980,7990,8000,7970,7901
20241211,140800,62466475480,7990,7970,8020,7970,45443
20241211,140700,62102943950,7970,7970,7980,7960,12259
20241211,140600,62005239430,7970,8000,8000,7960,13120
20241211,140500,61900479380,8000,7950,8000,7940,38742
20241211,140400,61591449230,7950,7950,7950,7940,2745
20241211,140300,61569642370,7950,7940,7950,7930,6546
20241211,140200,61517629400,7940,7950,7950,7930,5729
20241211,140100,61472119660,7950,7920,7950,7920,12521
20241211,140000,61372787560,7920,7890,7920,7890,7582
20241211,135900,61312858410,7890,7890,7900,7880,1810
20241211,135800,61298581130,7880,7860,7880,7860,7844
20241211,135700,61236843170,7860,7880,7880,7860,3964
20241211,135600,61205642930,7880,7880,7890,7870,5268
20241211,135500,61164152260,7890,7880,7890,7860,23425
20241211,135400,60979735210,7880,7890,7900,7880,5574
20241211,135300,60935799260,7890,7890,7900,7880,4003
20241211,135200,60904218170,7890,7890,7900,7880,5656
20241211,135100,60859583080,7890,7890,7900,7890,1690
20241211,135000,60846246490,7890,7890,7890,7890,2074
20241211,134900,60829882630,7890,7890,7900,7880,15008
20241211,134800,60711538130,7890,7900,7910,7890,2384
20241211,134700,60692703200,7900,7900,7910,7900,3077
20241211,134600,60668394510,7900,7910,7910,7900,4548
20241211,134500,60632438760,7920,7910,7920,7910,1208
20241211,134400,60622879530,7910,7920,7930,7910,4069
20241211,134300,60590682350,7920,7910,7920,7900,3325
20241211,134200,60564378480,7910,7920,7920,7910,1716
20241211,134100,60550803630,7920,7930,7930,7920,4542
20241211,134000,60514811730,7930,7920,7930,7920,2322
20241211,133900,60496409490,7920,7920,7930,7920,2556
20241211,133800,60476159610,7920,7910,7920,7900,4068
20241211,133700,60443973580,7910,7900,7910,7900,1278
20241211,133600,60433866100,7900,7900,7910,7890,972
20241211,133500,60426186810,7900,7890,7900,7890,4579
20241211,133400,60390037600,7900,7900,7910,7890,1593
20241211,133300,60377458760,7890,7890,7910,7890,6179
20241211,133200,60328693220,7890,7900,7910,7890,2814
20241211,133100,60306464950,7900,7900,7900,7880,7120
20241211,133000,60250288100,7900,7910,7910,7900,12929
20241211,132900,60148137820,7910,7920,7930,7910,3589
20241211,132800,60119743680,7920,7910,7930,7910,2078
20241211,132700,60103295920,7910,7910,7920,7910,1531
20241211,132600,60091185680,7910,7900,7910,7890,596
20241211,132500,60086477090,7910,7910,7920,7900,3894
20241211,132400,60055686700,7910,7900,7910,7890,2814
20241211,132300,60033460630,7900,7890,7910,7880,8394
20241211,132200,59967222920,7890,7880,7920,7880,9562
20241211,132100,59891708960,7880,7920,7920,7880,8926
20241211,132000,59821262740,7910,7920,7930,7880,31430
20241211,131900,59572954940,7930,7930,7940,7920,5283
20241211,131800,59531057800,7940,7950,7950,7930,4885
20241211,131700,59492277380,7950,7940,7960,7940,1677
20241211,131600,59478946690,7940,7970,7970,7940,6872
20241211,131500,59424289380,7970,7970,7980,7960,3491
20241211,131400,59396466610,7970,7990,8000,7970,5719
20241211,131300,59350787690,7990,7990,8000,7970,7994
20241211,131200,59286937450,8000,7980,8000,7980,3789
20241211,131100,59256659070,7980,7970,7980,7950,8946
20241211,131000,59185421370,7970,7970,7970,7960,1321
20241211,130900,59174899310,7970,7970,7980,7960,9388
20241211,130800,59100078550,7970,7990,7990,7970,6938
20241211,130700,59044744750,7990,8000,8000,7980,10706
20241211,130600,58959268940,8000,7990,8010,7980,30570
20241211,130500,58714698980,7990,7960,7990,7960,12044
20241211,130400,58618624450,7970,7940,7980,7930,12612
20241211,130300,58518350540,7940,7950,7960,7940,6042
20241211,130200,58470332450,7940,7940,7940,7940,4479
20241211,130100,58434769190,7940,7940,7950,7940,2432
20241211,130000,58415453190,7940,7950,7960,7940,1633
20241211,125900,58402478670,7950,7950,7960,7950,4744
20241211,125800,58364763830,7950,7950,7960,7950,3568
20241211,125700,58336392860,7940,7950,7950,7940,2533
20241211,125600,58316274790,7950,7950,7950,7930,2068
20241211,125500,58299854080,7950,7930,7950,7920,1923
20241211,125400,58284601700,7930,7930,7950,7930,348
20241211,125300,58281841100,7930,7930,7940,7920,3160
20241211,125200,58256762400,7930,7920,7940,7910,5530
20241211,125100,58212961780,7910,7920,7940,7910,5997
20241211,125000,58165445160,7940,7930,7940,7920,3096
20241211,124900,58140909600,7930,7950,7950,7930,3819
20241211,124800,58110595470,7940,7910,7940,7910,5272
20241211,124700,58068796000,7920,7910,7920,7910,12607
20241211,124600,57969072010,7920,7930,7930,7920,8538
20241211,124500,57901443530,7930,7940,7940,7930,1187
20241211,124400,57892030060,7940,7920,7940,7920,918
20241211,124300,57884749110,7930,7940,7950,7920,8934
20241211,124200,57813907600,7940,7940,7950,7930,2874
20241211,124100,57791102600,7940,7940,7950,7930,2873
20241211,124000,57768292650,7940,7940,7950,7920,8092
20241211,123900,57704087330,7940,7940,7940,7930,2472
20241211,123800,57684482980,7940,7940,7940,7930,2558
20241211,123700,57664197390,7930,7940,7940,7930,2785
20241211,123600,57642104300,7940,7940,7950,7930,5222
20241211,123500,57600665060,7940,7950,7950,7940,3427
20241211,123400,57573440370,7950,7950,7960,7950,1440
20241211,123300,57561989610,7950,7960,7960,7940,2527
20241211,123200,57541891440,7950,7970,7980,7950,3133
20241211,123100,57516935040,7970,7930,7980,7930,7556
20241211,123000,57456789010,7930,7940,7940,7930,1189
20241211,122900,57447354430,7940,7930,7940,7920,3504
20241211,122800,57419567470,7930,7920,7930,7920,5429
20241211,122700,57376543170,7920,7930,7930,7920,3699
20241211,122600,57347239960,7930,7940,7940,7920,4546
20241211,122500,57311197500,7940,7940,7950,7940,2882
20241211,122400,57288303690,7940,7940,7950,7940,817
20241211,122300,57281812700,7940,7940,7950,7930,4637
20241211,122200,57245027860,7930,7940,7940,7930,3878
20241211,122100,57214259670,7940,7940,7950,7930,3392
20241211,122000,57187338640,7950,7950,7960,7940,3132
20241211,121900,57162437250,7960,7950,7960,7950,1526
20241211,121800,57150301720,7950,7940,7950,7940,2762
20241211,121700,57128349970,7940,7970,7980,7940,11350
20241211,121600,57037936550,7970,7950,7970,7940,4608
20241211,121500,57001269260,7960,7930,7960,7930,11798
20241211,121400,56907618120,7930,7940,7950,7930,2564
20241211,121300,56887264960,7940,7930,7950,7930,2204
20241211,121200,56869774090,7940,7950,7950,7930,1667
20241211,121100,56856534230,7960,7970,7970,7950,3999
20241211,121000,56824714340,7960,7910,7970,7900,8760
20241211,120900,56755380100,7920,7920,7920,7890,22316
20241211,120800,56578993790,7910,7930,7940,7910,11799
20241211,120700,56485546810,7930,7940,7940,7930,6387
20241211,120600,56434877630,7940,7940,7940,7920,11299
20241211,120500,56345231170,7940,7940,7950,7930,9543
20241211,120400,56269518230,7940,7950,7960,7940,21464
20241211,120300,56098987060,7950,7990,7990,7950,15612
20241211,120200,55974671510,7970,8000,8010,7970,21132
20241211,120100,55805952140,8010,8000,8010,8000,8231
20241211,120000,55740065270,8000,8010,8020,8000,6186
20241211,115900,55690484750,8010,8030,8030,8010,3762
20241211,115800,55660330530,8020,8000,8040,8000,8347
20241211,115700,55593401660,8010,7970,8010,7970,6002
20241211,115600,55545459000,7980,8000,8010,7970,12523
20241211,115500,55445413790,8000,8010,8020,8000,6494
20241211,115400,55393438680,8020,8030,8040,8000,15186
20241211,115300,55271794150,8020,8020,8030,8010,8741
20241211,115200,55201728070,8020,8020,8030,8000,10983
20241211,115100,55113693840,8030,8020,8030,7990,17364
20241211,115000,54974669540,8010,8050,8070,8000,24919
20241211,114900,54774553380,8060,8020,8080,7990,46890
20241211,114800,54397412090,8020,7990,8020,7990,7783
20241211,114700,54335126800,8010,7990,8020,7990,20898
20241211,114600,54167902510,7980,7990,7990,7980,6897
20241211,114500,54112850360,7990,7980,7990,7980,3683
20241211,114400,54083449280,7990,7990,8000,7980,4838
20241211,114300,54044792310,7990,7980,8000,7970,5070
20241211,114200,54004295610,7980,7960,7980,7960,2034
20241211,114100,53988097200,7960,7960,8010,7950,7249
20241211,114000,53930280340,7950,7960,7980,7920,27037
20241211,113900,53715393250,7960,7980,8050,7940,74827
20241211,113800,53115824480,7970,7980,8000,7960,5225
20241211,113700,53074145150,7980,7950,8000,7950,6048
20241211,113600,53025899720,7960,7980,8000,7950,12591
20241211,113500,52925375260,7990,7960,8030,7960,17578
20241211,113400,52784837420,7960,7940,7960,7920,15571
20241211,113300,52661230150,7930,7950,7950,7930,8266
20241211,113200,52595639330,7950,7980,7980,7940,4717
20241211,113100,52558117150,7980,7950,7980,7940,11943
20241211,113000,52463057950,7940,7940,7950,7930,18677
20241211,112900,52314842650,7940,7960,7960,7940,11664
20241211,112800,52222137830,7960,7970,7980,7960,2982
20241211,112700,52198395560,7970,7970,7980,7960,4351
20241211,112600,52163744840,7970,7950,7980,7940,8142
20241211,112500,52098916520,7950,7970,7980,7950,6453
20241211,112400,52047564070,7970,7980,7990,7970,12339
20241211,112300,51949182500,7980,7970,7980,7960,11400
20241211,112200,51858300550,7990,8000,8000,7970,7168
20241211,112100,51801098430,8000,8000,8010,7990,2256
20241211,112000,51783049030,8000,8050,8060,7990,21022
20241211,111900,51614261640,8040,8000,8050,7990,20301
20241211,111800,51451381040,8000,7990,8010,7990,6369
20241211,111700,51400448540,8000,8000,8010,7990,10306
20241211,111600,51317966570,8010,7960,8010,7960,6380
20241211,111500,51267015030,7960,7970,7980,7960,8398
20241211,111400,51200119830,7970,8000,8000,7960,16157
20241211,111300,51071318300,7980,8020,8020,7980,12594
20241211,111200,50970514620,8020,8020,8040,8000,19445
20241211,111100,50814446580,8020,7980,8020,7980,15416
20241211,111000,50690946450,7990,8020,8020,7980,39178
20241211,110900,50377687790,8020,8010,8040,8010,11312
20241211,110800,50286921550,8010,8030,8040,8010,21024
20241211,110700,50118147930,8030,8040,8050,8000,51118
20241211,110600,49707949210,8050,8040,8070,8030,49622
20241211,110500,49308374240,8050,8040,8060,8030,64281
20241211,110400,48791324030,8040,8030,8040,8020,53223
20241211,110300,48363939900,8020,7980,8030,7970,80537
20241211,110200,47718690200,7980,7930,7990,7930,23669
20241211,110100,47530168700,7930,7970,7980,7930,44170
20241211,110000,47178395080,7960,7940,7970,7930,21920
20241211,105900,47004198470,7940,7900,7940,7890,16996
20241211,105800,46869594390,7900,7890,7900,7870,8885
20241211,105700,46799595730,7890,7880,7900,7870,7546
20241211,105600,46740138340,7880,7880,7900,7870,9211
20241211,105500,46667549180,7880,7860,7890,7850,10375
20241211,105400,46585846690,7860,7860,7880,7810,124389
20241211,105300,45610427710,7860,7890,7900,7860,25301
20241211,105200,45411129330,7900,7900,7900,7880,8578
20241211,105100,45343434430,7900,7920,7920,7900,7057
20241211,105000,45287641790,7920,7930,7940,7910,15087
20241211,104900,45168032090,7930,7930,7930,7910,9247
20241211,104800,45094765940,7930,7880,7930,7880,7994
20241211,104700,45031600090,7880,7880,7890,7870,31483
20241211,104600,44783613260,7880,7900,7920,7880,35509
20241211,104500,44503229290,7900,7910,7920,7880,30406
20241211,104400,44263143030,7900,7920,7930,7890,45842
20241211,104300,43900845780,7920,7930,7940,7910,13619
20241211,104200,43792992800,7910,7960,7960,7910,30648
20241211,104100,43550333120,7960,7970,7970,7920,42514
20241211,104000,43212746560,7970,7940,7970,7930,11909
20241211,103900,43118137270,7930,7940,7950,7930,20665
20241211,103800,42954124370,7940,7980,7990,7940,36576
20241211,103700,42663114090,7970,7950,7980,7930,33585
20241211,103600,42396250090,7940,7940,7970,7930,35171
20241211,103500,42116453190,7940,7960,7970,7930,65445
20241211,103400,41596531460,7960,8040,8040,7920,192638
20241211,103300,40061475440,8040,8070,8080,8010,76156
20241211,103200,39449670660,8080,8080,8120,8070,53299
20241211,103100,39018418780,8080,8060,8130,8060,61267
20241211,103000,38522655720,8060,8050,8120,8040,89026
20241211,102900,37803574690,8050,8080,8110,8030,128096
20241211,102800,36769161480,8090,8190,8190,8080,183594
20241211,102700,35277168740,8190,8170,8230,8160,323158
20241211,102600,32626591240,8170,8160,8180,8100,280216
20241211,102500,30339950060,8160,8130,8170,8080,233352
20241211,102400,28446270720,8130,7940,8240,7930,676677
20241211,102300,22959486520,7940,7880,8040,7870,206737
20241211,102200,21317255890,7890,7880,7890,7860,31492
20241211,102100,21069224470,7880,7850,7880,7850,29515
20241211,102000,20836985280,7850,7830,7850,7830,6019
20241211,101900,20789792900,7830,7830,7840,7820,18731
20241211,101800,20643084240,7820,7820,7860,7810,28298
20241211,101700,20421410330,7810,7790,7820,7780,12713
20241211,101600,20322217670,7790,7810,7810,7790,5387
20241211,101500,20280204050,7800,7810,7810,7780,11729
20241211,101400,20188790320,7810,7810,7820,7800,12192
20241211,101300,20093642300,7820,7800,7820,7800,7659
20241211,101200,20033824630,7810,7820,7820,7800,11949
20241211,101100,19940493450,7820,7790,7820,7770,18559
20241211,101000,19795627070,7780,7750,7830,7750,23747
20241211,100900,19610834450,7750,7770,7770,7750,19995
20241211,100800,19455783990,7770,7770,7780,7760,5190
20241211,100700,19415490030,7770,7780,7780,7760,11996
20241211,100600,19322323280,7790,7800,7810,7780,19074
20241211,100500,19173766750,7800,7780,7810,7780,5093
20241211,100400,19134044470,7790,7780,7790,7770,6014
20241211,100300,19087283480,7780,7760,7840,7760,22609
20241211,100200,18911047440,7760,7780,7790,7760,10475
20241211,100100,18829630570,7780,7760,7780,7750,11014
20241211,100000,18744006730,7740,7740,7760,7740,12086
20241211,095900,18650370030,7750,7750,7760,7740,8387
20241211,095800,18585402080,7750,7740,7750,7720,38534
20241211,095700,18287506140,7750,7740,7760,7740,8260
20241211,095600,18223524710,7750,7760,7760,7740,15184
20241211,095500,18105898930,7760,7790,7790,7750,8739
20241211,095400,18038083490,7780,7750,7790,7750,10131
20241211,095300,17959376400,7760,7750,7760,7750,5264
20241211,095200,17918574120,7740,7750,7760,7740,4125
20241211,095100,17886606120,7750,7760,7770,7750,13728
20241211,095000,17780078510,7760,7780,7780,7760,16265
20241211,094900,17653755440,7780,7800,7800,7770,20296
20241211,094800,17495813790,7800,7800,7810,7790,19393
20241211,094700,17344488980,7800,7790,7800,7780,5127
20241211,094600,17304563300,7790,7780,7790,7770,8439
20241211,094500,17238880100,7780,7770,7780,7770,2988
20241211,094400,17215654060,7770,7780,7800,7770,15468
20241211,094300,17095259930,7790,7790,7800,7780,14689
20241211,094200,16980910810,7780,7790,7790,7780,6005
20241211,094100,16934166620,7780,7770,7800,7760,12223
20241211,094000,16838961390,7760,7790,7790,7740,26648
20241211,093900,16632234620,7790,7800,7800,7770,22774
20241211,093800,16454982240,7800,7750,7800,7740,15292
20241211,093700,16336027770,7760,7760,7770,7740,6464
20241211,093600,16285877830,7760,7760,7800,7750,12375
20241211,093500,16189602320,7770,7770,7770,7710,72938
20241211,093400,15625321680,7760,7790,7800,7760,19800
20241211,093300,15471344360,7790,7770,7800,7760,28730
20241211,093200,15247887790,7760,7770,7780,7740,51134
20241211,093100,14851288710,7770,7810,7810,7760,66815
20241211,093000,14331570980,7800,7820,7820,7780,37797
20241211,092900,14036772270,7790,7850,7850,7790,75465
20241211,092800,13446878530,7850,7870,7880,7830,39145
20241211,092700,13139616360,7870,7900,7900,7860,29801
20241211,092600,12904976090,7900,7900,7940,7870,77978
20241211,092500,12288526640,7890,7880,7900,7870,42167
20241211,092400,11955927830,7880,7890,7900,7870,34926
20241211,092300,11680451700,7890,7880,7900,7860,27224
20241211,092200,11465666120,7860,7870,7880,7850,15998
20241211,092100,11339849300,7860,7840,7870,7820,28567
20241211,092000,11115966790,7840,7860,7880,7840,15731
20241211,091900,10992399800,7880,7840,7880,7820,21790
20241211,091800,10821065800,7830,7850,7890,7820,29637
20241211,091700,10588021090,7840,7840,7880,7830,28947
20241211,091600,10360628240,7840,7900,7900,7830,27406
20241211,091500,10144920300,7890,7850,7900,7830,53414
20241211,091400,9725492850,7850,7900,7910,7850,65841
20241211,091300,9206196220,7900,7940,7950,7870,83884
20241211,091200,8543536160,7940,7870,7970,7870,188518
20241211,091100,7049467220,7860,7780,7860,7770,49503
20241211,091000,6663669770,7800,7810,7820,7780,34175
20241211,090900,6397150620,7810,7870,7880,7810,51733
20241211,090800,5991735200,7870,7840,7880,7810,47876
20241211,090700,5615764300,7850,7800,7850,7790,34683
20241211,090600,5345018460,7810,7800,7840,7780,47541
20241211,090500,4973715780,7800,7800,7830,7780,44154
20241211,090400,4628980340,7780,7770,7820,7750,56960
20241211,090300,4185091390,7770,7810,7820,7730,78701
20241211,090200,3574016370,7800,7800,7850,7740,111759
20241211,090100,2705585330,7790,7830,7860,7770,77910
20241211,090000,2097356940,7800,7850,7860,7780,234942