stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204900,10862346675,2905,2905,2905,2905,65258
20241206,204800,10862346675,2905,2905,2905,2905,0
20241206,204700,10862346675,2905,2905,2905,2905,0
20241206,204600,10862346675,2905,2905,2905,2905,0
20241206,204500,10862346675,2905,2905,2905,2905,0
20241206,204400,10862346675,2905,2905,2905,2905,0
20241206,204300,10862346675,2905,2905,2905,2905,0
20241206,204200,10862346675,2905,2905,2905,2905,0
20241206,204100,10862346675,2905,2905,2905,2905,0
20241206,204000,10862346675,2905,2905,2905,2905,0
20241206,203900,10862346675,2905,2905,2905,2905,0
20241206,203800,10862346675,2905,2905,2905,2905,0
20241206,203700,10862346675,2905,2905,2905,2905,0
20241206,203600,10862346675,2905,2905,2905,2905,0
20241206,203500,10862346675,2905,2905,2905,2905,0
20241206,203400,10862346675,2905,2905,2905,2905,0
20241206,203300,10862346675,2905,2905,2905,2905,0
20241206,203200,10862346675,2905,2905,2905,2905,0
20241206,203100,10862346675,2905,2905,2905,2905,0
20241206,203000,10862346675,2905,2905,2905,2905,0
20241206,202900,10862346675,2905,2905,2905,2905,0
20241206,202800,10862346675,2905,2905,2905,2905,0
20241206,202700,10862346675,2905,2905,2905,2905,0
20241206,202600,10862346675,2905,2905,2905,2905,0
20241206,202500,10862346675,2905,2905,2905,2905,0
20241206,202400,10862346675,2905,2905,2905,2905,0
20241206,202300,10862346675,2905,2905,2905,2905,0
20241206,202200,10862346675,2905,2905,2905,2905,0
20241206,202100,10862346675,2905,2905,2905,2905,0
20241206,202000,10862346675,2905,2905,2905,2905,0
20241206,201900,10862346675,2905,2905,2905,2905,65258
20241206,201800,10862346675,2905,2905,2905,2905,0
20241206,201700,10862346675,2905,2905,2905,2905,0
20241206,201600,10862346675,2905,2905,2905,2905,0
20241206,201500,10862346675,2905,2905,2905,2905,0
20241206,201400,10862346675,2905,2905,2905,2905,0
20241206,201300,10862346675,2905,2905,2905,2905,0
20241206,201200,10862346675,2905,2905,2905,2905,0
20241206,201100,10862346675,2905,2905,2905,2905,0
20241206,201000,10862346675,2905,2905,2905,2905,0
20241206,200900,10862346675,2905,2905,2905,2905,0
20241206,200800,10862346675,2905,2905,2905,2905,0
20241206,200700,10862346675,2905,2905,2905,2905,0
20241206,200600,10862346675,2905,2905,2905,2905,0
20241206,200500,10862346675,2905,2905,2905,2905,0
20241206,200400,10862346675,2905,2905,2905,2905,0
20241206,200300,10862346675,2905,2905,2905,2905,0
20241206,200200,10862346675,2905,2905,2905,2905,0
20241206,200100,10862346675,2905,2905,2905,2905,0
20241206,200000,10862346675,2905,2905,2905,2905,0
20241206,195900,10862346675,2905,2905,2905,2905,0
20241206,195800,10862346675,2905,2905,2905,2905,0
20241206,195700,10862346675,2905,2905,2905,2905,0
20241206,195600,10862346675,2905,2905,2905,2905,0
20241206,195500,10862346675,2905,2905,2905,2905,0
20241206,195400,10862346675,2905,2905,2905,2905,0
20241206,195300,10862346675,2905,2905,2905,2905,0
20241206,195200,10862346675,2905,2905,2905,2905,0
20241206,195100,10862346675,2905,2905,2905,2905,0
20241206,195000,10862346675,2905,2905,2905,2905,0
20241206,194900,10862346675,2905,2905,2905,2905,65258
20241206,194800,10862346675,2905,2905,2905,2905,0
20241206,194700,10862346675,2905,2905,2905,2905,0
20241206,194600,10862346675,2905,2905,2905,2905,0
20241206,194500,10862346675,2905,2905,2905,2905,0
20241206,194400,10862346675,2905,2905,2905,2905,0
20241206,194300,10862346675,2905,2905,2905,2905,0
20241206,194200,10862346675,2905,2905,2905,2905,0
20241206,194100,10862346675,2905,2905,2905,2905,0
20241206,194000,10862346675,2905,2905,2905,2905,0
20241206,193900,10862346675,2905,2905,2905,2905,0
20241206,193800,10862346675,2905,2905,2905,2905,0
20241206,193700,10862346675,2905,2905,2905,2905,0
20241206,193600,10862346675,2905,2905,2905,2905,0
20241206,193500,10862346675,2905,2905,2905,2905,0
20241206,193400,10862346675,2905,2905,2905,2905,0
20241206,193300,10862346675,2905,2905,2905,2905,0
20241206,193200,10862346675,2905,2905,2905,2905,0
20241206,193100,10862346675,2905,2905,2905,2905,0
20241206,193000,10862346675,2905,2905,2905,2905,0
20241206,192900,10862346675,2905,2905,2905,2905,0
20241206,192800,10862346675,2905,2905,2905,2905,0
20241206,192700,10862346675,2905,2905,2905,2905,0
20241206,192600,10862346675,2905,2905,2905,2905,0
20241206,192500,10862346675,2905,2905,2905,2905,0
20241206,192400,10862346675,2905,2905,2905,2905,0
20241206,192300,10862346675,2905,2905,2905,2905,0
20241206,192200,10862346675,2905,2905,2905,2905,0
20241206,192100,10862346675,2905,2905,2905,2905,0
20241206,192000,10862346675,2905,2905,2905,2905,0
20241206,191900,10862346675,2905,2905,2905,2905,65258
20241206,191800,10862346675,2905,2905,2905,2905,0
20241206,191700,10862346675,2905,2905,2905,2905,0
20241206,191600,10862346675,2905,2905,2905,2905,0
20241206,191500,10862346675,2905,2905,2905,2905,0
20241206,191400,10862346675,2905,2905,2905,2905,0
20241206,191300,10862346675,2905,2905,2905,2905,0
20241206,191200,10862346675,2905,2905,2905,2905,0
20241206,191100,10862346675,2905,2905,2905,2905,0
20241206,191000,10862346675,2905,2905,2905,2905,0
20241206,190900,10862346675,2905,2905,2905,2905,0
20241206,190800,10862346675,2905,2905,2905,2905,0
20241206,190700,10862346675,2905,2905,2905,2905,0
20241206,190600,10862346675,2905,2905,2905,2905,0
20241206,190500,10862346675,2905,2905,2905,2905,0
20241206,190400,10862346675,2905,2905,2905,2905,0
20241206,190300,10862346675,2905,2905,2905,2905,0
20241206,190200,10862346675,2905,2905,2905,2905,0
20241206,190100,10862346675,2905,2905,2905,2905,0
20241206,190000,10862346675,2905,2905,2905,2905,0
20241206,185900,10862346675,2905,2905,2905,2905,0
20241206,185800,10862346675,2905,2905,2905,2905,0
20241206,185700,10862346675,2905,2905,2905,2905,0
20241206,185600,10862346675,2905,2905,2905,2905,0
20241206,185500,10862346675,2905,2905,2905,2905,0
20241206,185400,10862346675,2905,2905,2905,2905,0
20241206,185300,10862346675,2905,2905,2905,2905,0
20241206,185200,10862346675,2905,2905,2905,2905,0
20241206,185100,10862346675,2905,2905,2905,2905,0
20241206,185000,10862346675,2905,2905,2905,2905,0
20241206,184900,10862346675,2905,2905,2905,2905,65258
20241206,184800,10862346675,2905,2905,2905,2905,0
20241206,184700,10862346675,2905,2905,2905,2905,0
20241206,184600,10862346675,2905,2905,2905,2905,0
20241206,184500,10862346675,2905,2905,2905,2905,0
20241206,184400,10862346675,2905,2905,2905,2905,0
20241206,184300,10862346675,2905,2905,2905,2905,0
20241206,184200,10862346675,2905,2905,2905,2905,0
20241206,184100,10862346675,2905,2905,2905,2905,0
20241206,184000,10862346675,2905,2905,2905,2905,0
20241206,183900,10862346675,2905,2905,2905,2905,0
20241206,183800,10862346675,2905,2905,2905,2905,0
20241206,183700,10862346675,2905,2905,2905,2905,0
20241206,183600,10862346675,2905,2905,2905,2905,0
20241206,183500,10862346675,2905,2905,2905,2905,0
20241206,183400,10862346675,2905,2905,2905,2905,0
20241206,183300,10862346675,2905,2905,2905,2905,0
20241206,183200,10862346675,2905,2905,2905,2905,0
20241206,183100,10862346675,2905,2905,2905,2905,0
20241206,183000,10862346675,2905,2905,2905,2905,0
20241206,182900,10862346675,2905,2905,2905,2905,0
20241206,182800,10862346675,2905,2905,2905,2905,0
20241206,182700,10862346675,2905,2905,2905,2905,0
20241206,182600,10862346675,2905,2905,2905,2905,0
20241206,182500,10862346675,2905,2905,2905,2905,0
20241206,182400,10862346675,2905,2905,2905,2905,0
20241206,182300,10862346675,2905,2905,2905,2905,0
20241206,182200,10862346675,2905,2905,2905,2905,0
20241206,182100,10862346675,2905,2905,2905,2905,0
20241206,182000,10862346675,2905,2905,2905,2905,0
20241206,181900,10862346675,2905,2905,2905,2905,65258
20241206,181800,10862346675,2905,2905,2905,2905,0
20241206,181700,10862346675,2905,2905,2905,2905,0
20241206,181600,10862346675,2905,2905,2905,2905,0
20241206,181500,10862346675,2905,2905,2905,2905,0
20241206,181400,10862346675,2905,2905,2905,2905,0
20241206,181300,10862346675,2905,2905,2905,2905,0
20241206,181200,10862346675,2905,2905,2905,2905,0
20241206,181100,10862346675,2905,2905,2905,2905,0
20241206,181000,10862346675,2905,2905,2905,2905,0
20241206,180900,10862346675,2905,2905,2905,2905,0
20241206,180800,10862346675,2905,2905,2905,2905,0
20241206,180700,10862346675,2905,2905,2905,2905,0
20241206,180600,10862346675,2905,2905,2905,2905,0
20241206,180500,10862346675,2905,2905,2905,2905,0
20241206,180400,10862346675,2905,2905,2905,2905,0
20241206,180300,10862346675,2905,2905,2905,2905,0
20241206,180200,10862346675,2905,2905,2905,2905,0
20241206,180100,10862346675,2905,2905,2905,2905,0
20241206,180000,10862346675,2905,2905,2905,2905,0
20241206,175900,10862346675,2905,2905,2905,2905,0
20241206,175800,10862346675,2905,2905,2905,2905,0
20241206,175700,10862346675,2905,2905,2905,2905,0
20241206,175600,10862346675,2905,2905,2905,2905,0
20241206,175500,10862346675,2905,2905,2905,2905,0
20241206,175400,10862346675,2905,2905,2905,2905,0
20241206,175300,10862346675,2905,2905,2905,2905,0
20241206,175200,10862346675,2905,2905,2905,2905,0
20241206,175100,10862346675,2905,2905,2905,2905,0
20241206,175000,10862346675,2905,2905,2905,2905,0
20241206,174900,10862346675,2905,2905,2905,2905,65258
20241206,174800,10862346675,2905,2905,2905,2905,0
20241206,174700,10862346675,2905,2905,2905,2905,0
20241206,174600,10862346675,2905,2905,2905,2905,0
20241206,174500,10862346675,2905,2905,2905,2905,0
20241206,174400,10862346675,2905,2905,2905,2905,0
20241206,174300,10862346675,2905,2905,2905,2905,0
20241206,174200,10862346675,2905,2905,2905,2905,0
20241206,174100,10862346675,2905,2905,2905,2905,0
20241206,174000,10862346675,2905,2905,2905,2905,0
20241206,173900,10862346675,2905,2905,2905,2905,0
20241206,173800,10862346675,2905,2905,2905,2905,0
20241206,173700,10862346675,2905,2905,2905,2905,0
20241206,173600,10862346675,2905,2905,2905,2905,0
20241206,173500,10862346675,2905,2905,2905,2905,0
20241206,173400,10862346675,2905,2905,2905,2905,0
20241206,173300,10862346675,2905,2905,2905,2905,0
20241206,173200,10862346675,2905,2905,2905,2905,0
20241206,173100,10862346675,2905,2905,2905,2905,0
20241206,173000,10862346675,2905,2905,2905,2905,0
20241206,172900,10862346675,2905,2905,2905,2905,0
20241206,172800,10862346675,2905,2905,2905,2905,0
20241206,172700,10862346675,2905,2905,2905,2905,0
20241206,172600,10862346675,2905,2905,2905,2905,0
20241206,172500,10862346675,2905,2905,2905,2905,0
20241206,172400,10862346675,2905,2905,2905,2905,0
20241206,172300,10862346675,2905,2905,2905,2905,0
20241206,172200,10862346675,2905,2905,2905,2905,0
20241206,172100,10862346675,2905,2905,2905,2905,0
20241206,172000,10862346675,2905,2905,2905,2905,0
20241206,171900,10862346675,2905,2905,2905,2905,65258
20241206,171800,10862346675,2905,2905,2905,2905,0
20241206,171700,10862346675,2905,2905,2905,2905,0
20241206,171600,10862346675,2905,2905,2905,2905,0
20241206,171500,10862346675,2905,2905,2905,2905,0
20241206,171400,10862346675,2905,2905,2905,2905,0
20241206,171300,10862346675,2905,2905,2905,2905,0
20241206,171200,10862346675,2905,2905,2905,2905,0
20241206,171100,10862346675,2905,2905,2905,2905,0
20241206,171000,10862346675,2905,2905,2905,2905,0
20241206,170900,10862346675,2905,2905,2905,2905,0
20241206,170800,10862346675,2905,2905,2905,2905,0
20241206,170700,10862346675,2905,2905,2905,2905,0
20241206,170600,10862346675,2905,2905,2905,2905,0
20241206,170500,10862346675,2905,2905,2905,2905,0
20241206,170400,10862346675,2905,2905,2905,2905,0
20241206,170300,10862346675,2905,2905,2905,2905,0
20241206,170200,10862346675,2905,2905,2905,2905,0
20241206,170100,10862346675,2905,2905,2905,2905,0
20241206,170000,10862346675,2905,2905,2905,2905,0
20241206,165900,10862346675,2905,2905,2905,2905,0
20241206,165800,10862346675,2905,2905,2905,2905,0
20241206,165700,10862346675,2905,2905,2905,2905,0
20241206,165600,10862346675,2905,2905,2905,2905,0
20241206,165500,10862346675,2905,2905,2905,2905,0
20241206,165400,10862346675,2905,2905,2905,2905,0
20241206,165300,10862346675,2905,2905,2905,2905,0
20241206,165200,10862346675,2905,2905,2905,2905,0
20241206,165100,10862346675,2905,2905,2905,2905,0
20241206,165000,10862346675,2905,2905,2905,2905,0
20241206,164900,10862346675,2905,2905,2905,2905,65258
20241206,164800,10862346675,2905,2905,2905,2905,0
20241206,164700,10862346675,2905,2905,2905,2905,0
20241206,164600,10862346675,2905,2905,2905,2905,0
20241206,164500,10862346675,2905,2905,2905,2905,0
20241206,164400,10862346675,2905,2905,2905,2905,0
20241206,164300,10862346675,2905,2905,2905,2905,0
20241206,164200,10862346675,2905,2905,2905,2905,0
20241206,164100,10862346675,2905,2905,2905,2905,0
20241206,164000,10862346675,2905,2905,2905,2905,0
20241206,163900,10862346675,2905,2905,2905,2905,0
20241206,163800,10862346675,2905,2905,2905,2905,0
20241206,163700,10862346675,2905,2905,2905,2905,0
20241206,163600,10862346675,2905,2905,2905,2905,0
20241206,163500,10862346675,2905,2905,2905,2905,0
20241206,163400,10862346675,2905,2905,2905,2905,0
20241206,163300,10862346675,2905,2905,2905,2905,0
20241206,163200,10862346675,2905,2905,2905,2905,0
20241206,163100,10862346675,2905,2905,2905,2905,0
20241206,163000,10862346675,2905,2905,2905,2905,0
20241206,162900,10862346675,2905,2905,2905,2905,0
20241206,162800,10862346675,2905,2905,2905,2905,0
20241206,162700,10862346675,2905,2905,2905,2905,0
20241206,162600,10862346675,2905,2905,2905,2905,0
20241206,162500,10862346675,2905,2905,2905,2905,0
20241206,162400,10862346675,2905,2905,2905,2905,0
20241206,162300,10862346675,2905,2905,2905,2905,0
20241206,162200,10862346675,2905,2905,2905,2905,0
20241206,162100,10862346675,2905,2905,2905,2905,0
20241206,162000,10862346675,2905,2905,2905,2905,0
20241206,161900,10862346675,2905,2905,2905,2905,65258
20241206,161800,10862346675,2905,2905,2905,2905,0
20241206,161700,10862346675,2905,2905,2905,2905,0
20241206,161600,10862346675,2905,2905,2905,2905,0
20241206,161500,10862346675,2905,2905,2905,2905,0
20241206,161400,10862346675,2905,2905,2905,2905,0
20241206,161300,10862346675,2905,2905,2905,2905,0
20241206,161200,10862346675,2905,2905,2905,2905,0
20241206,161100,10862346675,2905,2905,2905,2905,0
20241206,161000,10862346675,2905,2905,2905,2905,0
20241206,160900,10862346675,2905,2905,2905,2905,0
20241206,160800,10862346675,2905,2905,2905,2905,0
20241206,160700,10862346675,2905,2905,2905,2905,0
20241206,160600,10862346675,2905,2905,2905,2905,0
20241206,160500,10862346675,2905,2905,2905,2905,0
20241206,160400,10862346675,2905,2905,2905,2905,0
20241206,160300,10862346675,2905,2905,2905,2905,0
20241206,160200,10862346675,2905,2905,2905,2905,0
20241206,160100,10862346675,2905,2905,2905,2905,0
20241206,160000,10862346675,2905,2905,2905,2905,0
20241206,155900,10862346675,2905,2905,2905,2905,0
20241206,155800,10862346675,2905,2905,2905,2905,0
20241206,155700,10862346675,2905,2905,2905,2905,0
20241206,155600,10862346675,2905,2905,2905,2905,0
20241206,155500,10862346675,2905,2905,2905,2905,0
20241206,155400,10862346675,2905,2905,2905,2905,0
20241206,155300,10862346675,2905,2905,2905,2905,0
20241206,155200,10862346675,2905,2905,2905,2905,0
20241206,155100,10862346675,2905,2905,2905,2905,0
20241206,155000,10862346675,2905,2905,2905,2905,0
20241206,154900,10862346675,2905,2905,2905,2905,65258
20241206,154800,10862346675,2905,2905,2905,2905,0
20241206,154700,10862346675,2905,2905,2905,2905,0
20241206,154600,10862346675,2905,2905,2905,2905,0
20241206,154500,10862346675,2905,2905,2905,2905,0
20241206,154400,10862346675,2905,2905,2905,2905,0
20241206,154300,10862346675,2905,2905,2905,2905,0
20241206,154200,10862346675,2905,2905,2905,2905,0
20241206,154100,10862346675,2905,2905,2905,2905,0
20241206,154000,10862346675,2905,2905,2905,2905,0
20241206,153900,10862346675,2905,2905,2905,2905,0
20241206,153800,10862346675,2905,2905,2905,2905,0
20241206,153700,10862346675,2905,2905,2905,2905,0
20241206,153600,10862346675,2905,2905,2905,2905,0
20241206,153500,10862346675,2905,2905,2905,2905,0
20241206,153400,10862346675,2905,2905,2905,2905,0
20241206,153300,10862346675,2905,2905,2905,2905,0
20241206,153200,10862346675,2905,2905,2905,2905,0
20241206,153100,10862346675,2905,2905,2905,2905,0
20241206,153000,10862346675,2905,2905,2905,2905,65258
20241206,152900,10672772185,2915,2915,2915,2915,0
20241206,152800,10672772185,2915,2915,2915,2915,0
20241206,152700,10672772185,2915,2915,2915,2915,0
20241206,152600,10672772185,2915,2915,2915,2915,0
20241206,152500,10672772185,2915,2915,2915,2915,0
20241206,152400,10672772185,2915,2915,2915,2915,0
20241206,152300,10672772185,2915,2915,2915,2915,0
20241206,152200,10672772185,2915,2915,2915,2915,0
20241206,152100,10672772185,2915,2915,2915,2915,0
20241206,152000,10672772185,2915,2915,2915,2915,0
20241206,151900,10672772185,2915,2910,2915,2905,21100
20241206,151800,10611388855,2905,2915,2915,2905,9518
20241206,151700,10583684280,2915,2910,2920,2910,8236
20241206,151600,10559679120,2910,2915,2920,2910,3760
20241206,151500,10548721665,2910,2915,2920,2905,4444
20241206,151400,10535776050,2905,2910,2915,2905,17711
20241206,151300,10484298440,2910,2915,2915,2910,10868
20241206,151200,10452672445,2915,2920,2920,2910,6533
20241206,151100,10433642945,2915,2920,2925,2915,8218
20241206,151000,10409650435,2925,2930,2930,2925,6984
20241206,150900,10389222020,2930,2935,2935,2925,7751
20241206,150800,10366510260,2930,2935,2940,2930,5977
20241206,150700,10348968450,2940,2930,2940,2930,7051
20241206,150600,10328281500,2930,2930,2935,2925,3595
20241206,150500,10317748120,2930,2930,2935,2930,13216
20241206,150400,10279015270,2935,2935,2940,2935,6128
20241206,150300,10261029540,2935,2935,2940,2935,3835
20241206,150200,10249769940,2935,2940,2940,2935,1628
20241206,150100,10244984120,2940,2935,2945,2935,5188
20241206,150000,10229731325,2935,2930,2935,2930,5995
20241206,145900,10212148010,2930,2925,2940,2925,12666
20241206,145800,10175047400,2925,2920,2925,2915,7442
20241206,145700,10153304500,2920,2915,2920,2915,2220
20241206,145600,10146823360,2915,2915,2920,2915,6670
20241206,145500,10127380005,2915,2925,2925,2915,3737
20241206,145400,10116485520,2925,2920,2925,2915,6693
20241206,145300,10096961855,2920,2910,2920,2905,16836
20241206,145200,10047975915,2910,2910,2915,2905,9840
20241206,145100,10019336990,2915,2920,2920,2910,20007
20241206,145000,9961017260,2920,2920,2920,2920,4817
20241206,144900,9946951620,2920,2925,2925,2920,3084
20241206,144800,9937944490,2925,2920,2925,2920,401
20241206,144700,9936773565,2925,2930,2930,2915,14838
20241206,144600,9893427640,2930,2925,2930,2925,420
20241206,144500,9892197325,2925,2930,2930,2925,8494
20241206,144400,9867338045,2930,2940,2940,2930,4886
20241206,144300,9853005570,2940,2950,2950,2935,16362
20241206,144200,9804887345,2950,2950,2955,2950,2524
20241206,144100,9797439775,2955,2945,2955,2945,7592
20241206,144000,9775046145,2940,2950,2950,2940,10087
20241206,143900,9745336325,2950,2945,2950,2940,14341
20241206,143800,9703093415,2940,2940,2945,2935,11376
20241206,143700,9669636315,2935,2935,2940,2935,4388
20241206,143600,9656751220,2935,2930,2935,2930,3088
20241206,143500,9647689015,2935,2935,2935,2930,2999
20241206,143400,9638899650,2930,2930,2935,2930,2564
20241206,143300,9631386275,2930,2935,2935,2930,4305
20241206,143200,9618766600,2935,2935,2935,2935,2311
20241206,143100,9611983815,2930,2935,2935,2930,658
20241206,143000,9610053410,2935,2930,2935,2930,2218
20241206,142900,9603543600,2935,2930,2935,2930,2887
20241206,142800,9595082640,2930,2935,2935,2930,3031
20241206,142700,9586201015,2925,2935,2940,2925,8234
20241206,142600,9562073135,2935,2940,2940,2935,2827
20241206,142500,9553773560,2940,2940,2940,2935,1655
20241206,142400,9548913860,2940,2945,2945,2940,2569
20241206,142300,9541360780,2945,2940,2945,2940,2712
20241206,142200,9533387450,2940,2940,2945,2935,3791
20241206,142100,9522250385,2940,2940,2945,2935,2285
20241206,142000,9515532970,2945,2945,2945,2940,2853
20241206,141900,9507144515,2940,2940,2945,2940,5602
20241206,141800,9490672120,2940,2925,2940,2925,10691
20241206,141700,9459315585,2930,2920,2930,2920,8572
20241206,141600,9434244625,2915,2920,2920,2910,5275
20241206,141500,9418867225,2920,2915,2920,2915,2577
20241206,141400,9411355265,2915,2925,2925,2915,1876
20241206,141300,9405880990,2920,2925,2925,2920,2901
20241206,141200,9397406735,2925,2925,2925,2925,3918
20241206,141100,9385946585,2930,2930,2930,2925,998
20241206,141000,9383026990,2930,2925,2930,2925,708
20241206,140900,9380953050,2925,2925,2930,2925,1948
20241206,140800,9375249855,2925,2925,2930,2925,221
20241206,140700,9374603330,2925,2925,2925,2925,1294
20241206,140600,9370818380,2920,2920,2925,2920,2750
20241206,140500,9362786295,2920,2920,2930,2920,8609
20241206,140400,9337640810,2920,2930,2930,2920,2535
20241206,140300,9330226035,2930,2930,2935,2930,849
20241206,140200,9327738455,2930,2935,2935,2930,773
20241206,140100,9325472010,2935,2935,2935,2930,2101
20241206,140000,9319312355,2935,2935,2935,2930,490
20241206,135900,9317874400,2935,2925,2935,2925,3996
20241206,135800,9306177640,2930,2930,2930,2930,548
20241206,135700,9304572000,2930,2935,2935,2930,1685
20241206,135600,9299632835,2930,2925,2935,2925,3267
20241206,135500,9290057345,2925,2920,2930,2920,1501
20241206,135400,9285667920,2925,2920,2930,2920,3478
20241206,135300,9275502985,2930,2930,2930,2920,1202
20241206,135200,9271989215,2930,2920,2930,2920,1715
20241206,135100,9266971015,2920,2930,2930,2915,6808
20241206,135000,9247064375,2930,2930,2930,2930,2779
20241206,134900,9238921905,2935,2935,2935,2930,4423
20241206,134800,9225946900,2935,2940,2945,2935,11976
20241206,134700,9190770275,2940,2930,2940,2930,4297
20241206,134600,9178157290,2930,2930,2930,2925,1518
20241206,134500,9173712270,2930,2930,2935,2930,4766
20241206,134400,9159746890,2925,2930,2930,2925,935
20241206,134300,9157008110,2925,2935,2935,2925,5127
20241206,134200,9141984710,2935,2930,2935,2930,10601
20241206,134100,9110911365,2930,2915,2930,2910,11846
20241206,134000,9076272540,2910,2915,2915,2910,505
20241206,133900,9074802965,2915,2915,2920,2915,2590
20241206,133800,9067253110,2915,2920,2920,2915,1785
20241206,133700,9062047940,2915,2915,2920,2915,4763
20241206,133600,9048147940,2915,2900,2915,2900,5858
20241206,133500,9031129695,2900,2895,2900,2895,1245
20241206,133400,9027520495,2895,2900,2905,2895,2835
20241206,133300,9019295095,2900,2900,2900,2900,107
20241206,133200,9018984795,2900,2895,2905,2895,1996
20241206,133100,9013197415,2895,2900,2900,2895,175
20241206,133000,9012690755,2895,2890,2895,2890,1745
20241206,132900,9007647580,2890,2900,2900,2890,3072
20241206,132800,8998761935,2900,2900,2900,2895,672
20241206,132700,8996813145,2900,2900,2900,2900,362
20241206,132600,8995763345,2895,2905,2905,2895,4066
20241206,132500,8983971890,2890,2890,2900,2890,6464
20241206,132400,8965275380,2890,2890,2890,2890,1090
20241206,132300,8962125280,2890,2890,2900,2890,3039
20241206,132200,8953340350,2890,2895,2895,2890,1953
20241206,132100,8947686675,2900,2900,2900,2895,889
20241206,132000,8945111075,2905,2895,2905,2895,1936
20241206,131900,8939500185,2895,2900,2905,2895,2903
20241206,131800,8931092450,2900,2900,2900,2900,757
20241206,131700,8928897150,2900,2905,2905,2895,3097
20241206,131600,8919921980,2905,2905,2905,2900,581
20241206,131500,8918235815,2910,2905,2910,2905,522
20241206,131400,8916719295,2905,2905,2905,2905,1072
20241206,131300,8913605135,2905,2905,2905,2905,390
20241206,131200,8912472185,2905,2900,2905,2900,2317
20241206,131100,8905746300,2900,2900,2905,2900,2114
20241206,131000,8899608055,2900,2895,2905,2890,7433
20241206,130900,8878099070,2895,2895,2895,2890,4856
20241206,130800,8864040955,2895,2890,2895,2885,10392
20241206,130700,8833982665,2890,2895,2895,2890,1438
20241206,130600,8829822770,2895,2890,2895,2890,2210
20241206,130500,8823427465,2890,2895,2895,2890,2890
20241206,130400,8815060920,2895,2900,2900,2895,3988
20241206,130300,8803515655,2895,2900,2900,2895,852
20241206,130200,8801048415,2900,2895,2900,2890,2603
20241206,130100,8793507030,2885,2890,2895,2880,8815
20241206,130000,8768065530,2890,2900,2900,2890,978
20241206,125900,8765234645,2900,2895,2900,2895,501
20241206,125800,8763784215,2895,2900,2900,2895,1484
20241206,125700,8759488030,2900,2910,2910,2900,920
20241206,125600,8756818295,2910,2900,2910,2900,3561
20241206,125500,8746482205,2900,2900,2905,2900,1002
20241206,125400,8743576235,2900,2890,2900,2885,14018
20241206,125300,8703047470,2890,2890,2895,2890,2986
20241206,125200,8694417415,2890,2890,2900,2890,7391
20241206,125100,8673044335,2890,2900,2900,2890,7044
20241206,125000,8652650615,2900,2905,2905,2900,3135
20241206,124900,8643556805,2905,2900,2905,2900,1208
20241206,124800,8640050070,2905,2905,2905,2905,2154
20241206,124700,8633792700,2905,2905,2905,2905,207
20241206,124600,8633191365,2905,2900,2905,2900,4842
20241206,124500,8619133610,2900,2905,2905,2900,7515
20241206,124400,8597340035,2905,2905,2910,2905,1212
20241206,124300,8593819075,2905,2915,2915,2905,13728
20241206,124200,8553875320,2915,2915,2915,2910,2237
20241206,124100,8547354525,2915,2915,2915,2915,2115
20241206,124000,8541189300,2915,2920,2920,2915,3147
20241206,123900,8532000070,2920,2920,2925,2920,4123
20241206,123800,8519953610,2925,2920,2925,2920,1043
20241206,123700,8516908000,2920,2925,2925,2920,2163
20241206,123600,8510581970,2925,2920,2925,2920,1844
20241206,123500,8505189690,2915,2910,2920,2910,9095
20241206,123400,8478657815,2910,2915,2915,2910,220
20241206,123300,8478017055,2915,2915,2915,2910,1801
20241206,123200,8472767670,2910,2910,2915,2905,1779
20241206,123100,8467590405,2910,2910,2910,2910,6199
20241206,123000,8449551315,2910,2915,2915,2910,4305
20241206,122900,8437023745,2910,2920,2920,2910,7773
20241206,122800,8414357865,2915,2915,2920,2915,37
20241206,122700,8414250000,2915,2920,2920,2915,2251
20241206,122600,8407684830,2920,2915,2920,2915,212
20241206,122500,8407066775,2920,2915,2920,2915,1429
20241206,122400,8402900860,2915,2920,2920,2915,1043
20241206,122300,8399860475,2915,2915,2920,2915,2613
20241206,122200,8392238385,2920,2915,2920,2915,2379
20241206,122100,8385292405,2915,2915,2915,2915,148
20241206,122000,8384860985,2915,2920,2920,2915,437
20241206,121900,8383586800,2920,2920,2920,2915,1194
20241206,121800,8380100450,2920,2920,2920,2915,1030
20241206,121700,8377093375,2920,2920,2920,2915,1101
20241206,121600,8373878570,2920,2915,2925,2915,2104
20241206,121500,8367736005,2920,2915,2920,2915,1161
20241206,121400,8364351650,2915,2920,2920,2915,626
20241206,121300,8362524820,2920,2920,2920,2920,394
20241206,121200,8361374340,2920,2920,2920,2920,1415
20241206,121100,8357242540,2920,2920,2920,2920,1823
20241206,121000,8351919380,2915,2925,2925,2915,3290
20241206,120900,8342317110,2920,2920,2920,2920,163
20241206,120800,8341841150,2920,2915,2920,2915,1238
20241206,120700,8338226210,2915,2920,2920,2915,6461
20241206,120600,8319392345,2920,2920,2920,2915,64
20241206,120500,8319205715,2920,2920,2920,2915,1995
20241206,120400,8313390055,2920,2915,2920,2915,533
20241206,120300,8311834325,2920,2920,2920,2915,2337
20241206,120200,8305020940,2920,2920,2920,2915,2617
20241206,120100,8297379585,2920,2920,2920,2920,55
20241206,120000,8297218985,2920,2920,2920,2920,1069
20241206,115900,8294097505,2920,2925,2925,2920,599
20241206,115800,8292348155,2925,2925,2925,2925,32
20241206,115700,8292254555,2925,2925,2925,2925,336
20241206,115600,8291271755,2925,2920,2925,2920,1587
20241206,115500,8286634805,2920,2920,2925,2920,199
20241206,115400,8286053060,2925,2920,2925,2920,721
20241206,115300,8283946740,2920,2925,2930,2920,3977
20241206,115200,8272329655,2930,2930,2930,2925,2717
20241206,115100,8264382405,2930,2930,2935,2920,21782
20241206,115000,8200636000,2930,2930,2935,2930,2418
20241206,114900,8193548965,2930,2935,2935,2930,2730
20241206,114800,8185550040,2930,2930,2935,2930,879
20241206,114700,8182974125,2930,2930,2930,2930,1086
20241206,114600,8179792145,2925,2925,2925,2925,1019
20241206,114500,8176811570,2925,2930,2935,2925,2709
20241206,114400,8168874370,2930,2925,2930,2920,1358
20241206,114300,8164896705,2925,2925,2930,2925,2021
20241206,114200,8158980085,2930,2920,2930,2920,9143
20241206,114100,8132278925,2915,2920,2920,2915,401
20241206,114000,8131108035,2920,2925,2925,2920,2437
20241206,113900,8123991585,2920,2915,2925,2915,6178
20241206,113800,8105962975,2915,2920,2920,2915,2205
20241206,113700,8099534420,2920,2920,2920,2920,5641
20241206,113600,8083062700,2915,2920,2920,2915,8217
20241206,113500,8059097110,2920,2920,2920,2915,2766
20241206,113400,8051020440,2920,2920,2920,2915,292
20241206,113300,8050168550,2920,2920,2920,2915,3895
20241206,113200,8038795575,2920,2920,2925,2920,678
20241206,113100,8036813435,2925,2920,2925,2920,4676
20241206,113000,8023155965,2925,2930,2930,2920,3844
20241206,112900,8011909920,2930,2925,2930,2925,2
20241206,112800,8011904065,2925,2925,2925,2920,2652
20241206,112700,8004147645,2925,2920,2925,2920,1560
20241206,112600,7999587135,2920,2930,2930,2920,5066
20241206,112500,7984756740,2935,2940,2940,2930,6286
20241206,112400,7966308520,2940,2940,2940,2930,4644
20241206,112300,7952678645,2940,2940,2940,2935,3840
20241206,112200,7941401915,2940,2945,2945,2935,1820
20241206,112100,7936055325,2940,2945,2955,2940,11590
20241206,112000,7901902775,2940,2930,2940,2930,7133
20241206,111900,7880959195,2930,2925,2930,2925,4160
20241206,111800,7868775415,2920,2900,2920,2900,13526
20241206,111700,7829400940,2900,2895,2900,2895,86
20241206,111600,7829151780,2895,2905,2905,2895,1275
20241206,111500,7825454995,2905,2905,2910,2900,3603
20241206,111400,7814991740,2905,2905,2905,2900,7564
20241206,111300,7793048720,2905,2905,2905,2900,22887
20241206,111200,7726569040,2910,2910,2910,2905,4796
20241206,111100,7712616475,2910,2905,2910,2905,11836
20241206,111000,7678200625,2910,2915,2915,2910,3349
20241206,110900,7668454875,2915,2910,2920,2910,30671
20241206,110800,7579066230,2910,2915,2920,2910,8196
20241206,110700,7555179795,2915,2910,2915,2910,4181
20241206,110600,7542999615,2910,2920,2920,2910,12119
20241206,110500,7507666100,2920,2915,2920,2910,18638
20241206,110400,7453356125,2915,2935,2940,2915,27193
20241206,110300,7373890375,2940,2905,2950,2895,41876
20241206,110200,7251399505,2900,2850,2900,2850,19811
20241206,110100,7194427340,2850,2830,2850,2825,9580
20241206,110000,7167224770,2835,2835,2840,2835,6783
20241206,105900,7147989120,2835,2835,2840,2830,12863
20241206,105800,7111558845,2830,2820,2835,2820,3763
20241206,105700,7100898055,2830,2825,2830,2815,15374
20241206,105600,7057520595,2820,2835,2835,2815,14684
20241206,105500,7016027405,2835,2845,2850,2835,2894
20241206,105400,7007814645,2845,2830,2855,2815,44049
20241206,105300,6883143960,2830,2860,2860,2830,24767
20241206,105200,6812747740,2860,2855,2865,2845,12649
20241206,105100,6776661165,2850,2845,2860,2845,30565
20241206,105000,6689495775,2845,2855,2860,2845,34959
20241206,104900,6589840485,2855,2865,2870,2850,34235
20241206,104800,6491954730,2865,2880,2885,2865,30257
20241206,104700,6405032375,2885,2885,2885,2880,6073
20241206,104600,6387542075,2880,2890,2890,2880,27591
20241206,104500,6308032010,2890,2905,2905,2885,7630
20241206,104400,6285951095,2905,2905,2905,2900,6743
20241206,104300,6266388485,2905,2905,2910,2900,1999
20241206,104200,6260578445,2905,2905,2910,2905,3042
20241206,104100,6251741135,2910,2920,2920,2905,11187
20241206,104000,6219144465,2920,2920,2920,2915,1318
20241206,103900,6215296555,2920,2920,2925,2915,10865
20241206,103800,6183570660,2925,2930,2930,2920,10510
20241206,103700,6152821745,2935,2915,2935,2910,14909
20241206,103600,6109260415,2915,2905,2915,2905,9063
20241206,103500,6082899700,2905,2900,2905,2895,6935
20241206,103400,6062788460,2900,2890,2900,2890,8028
20241206,103300,6039535580,2890,2895,2895,2885,3465
20241206,103200,6029524590,2895,2895,2895,2870,36060
20241206,103100,5925654670,2895,2895,2895,2885,7760
20241206,103000,5903231835,2895,2890,2895,2885,5916
20241206,102900,5886146160,2885,2890,2895,2885,9679
20241206,102800,5858201860,2890,2895,2895,2885,3554
20241206,102700,5847933180,2890,2905,2905,2890,6694
20241206,102600,5828545320,2905,2910,2915,2905,6202
20241206,102500,5810500875,2905,2905,2910,2900,1190
20241206,102400,5807043900,2905,2900,2905,2895,4404
20241206,102300,5794271915,2900,2890,2900,2880,5860
20241206,102200,5777359505,2880,2885,2895,2880,20978
20241206,102100,5716821450,2885,2880,2890,2880,16759
20241206,102000,5668478720,2880,2885,2885,2880,27062
20241206,101900,5590511710,2885,2895,2895,2880,22816
20241206,101800,5524673435,2895,2890,2900,2890,18142
20241206,101700,5472188700,2890,2895,2900,2890,5393
20241206,101600,5456580060,2900,2895,2905,2895,21003
20241206,101500,5395679205,2900,2900,2905,2900,8699
20241206,101400,5370445295,2900,2905,2910,2900,36322
20241206,101300,5265042860,2900,2905,2905,2900,39619
20241206,101200,5150069030,2910,2920,2920,2905,38547
20241206,101100,5037850345,2920,2930,2930,2920,16230
20241206,101000,4990401375,2930,2935,2935,2930,1248
20241206,100900,4986740845,2935,2930,2935,2925,10441
20241206,100800,4956147555,2925,2925,2925,2920,8502
20241206,100700,4931300140,2925,2930,2930,2925,7791
20241206,100600,4908510535,2930,2925,2930,2925,4093
20241206,100500,4896538345,2925,2930,2935,2925,8568
20241206,100400,4871435770,2935,2935,2935,2930,5432
20241206,100300,4855508860,2930,2935,2935,2930,4252
20241206,100200,4843032745,2935,2935,2935,2930,2808
20241206,100100,4834798360,2935,2935,2935,2935,2198
20241206,100000,4828347230,2940,2930,2940,2930,3996
20241206,095900,4816612795,2930,2930,2935,2925,35538
20241206,095800,4712519165,2930,2930,2945,2930,14744
20241206,095700,4669241920,2930,2930,2970,2925,16469
20241206,095600,4620860735,2925,2930,2935,2925,16471
20241206,095500,4572627615,2925,2940,2945,2920,52415
20241206,095400,4419002495,2940,2945,2945,2940,4255
20241206,095300,4406490840,2945,2960,2965,2945,24312
20241206,095200,4334736350,2965,2970,2970,2965,3104
20241206,095100,4325531420,2970,2960,2975,2950,19222
20241206,095000,4268567060,2960,2955,2960,2955,5496
20241206,094900,4252315665,2950,2955,2955,2950,2389
20241206,094800,4245258020,2955,2950,2955,2950,3022
20241206,094700,4236330845,2955,2950,2955,2950,3130
20241206,094600,4227094180,2955,2960,2960,2945,5951
20241206,094500,4209525410,2960,2960,2960,2955,3692
20241206,094400,4198602855,2960,2950,2960,2950,6421
20241206,094300,4179641190,2955,2955,2960,2950,5390
20241206,094200,4163704250,2955,2950,2955,2950,12135
20241206,094100,4127888035,2950,2950,2950,2945,4527
20241206,094000,4114545240,2945,2925,2945,2920,37318
20241206,093900,4005225145,2925,2935,2940,2920,20413
20241206,093800,3945400270,2935,2925,2940,2925,16980
20241206,093700,3895624085,2925,2930,2935,2915,27769
20241206,093600,3814416355,2930,2925,2935,2925,35106
20241206,093500,3711625320,2925,2940,2940,2925,19402
20241206,093400,3654736690,2940,2955,2955,2940,24643
20241206,093300,3582181235,2950,2960,2960,2940,25361
20241206,093200,3507411540,2955,2950,2960,2945,40292
20241206,093100,3388416220,2950,2975,2975,2950,53428
20241206,093000,3230025160,2975,2985,2990,2970,28799
20241206,092900,3144290200,2990,2990,2995,2985,19893
20241206,092800,3084861015,2990,3000,3000,2990,16208
20241206,092700,3036369855,2995,2995,3000,2990,6937
20241206,092600,3015589545,2995,2985,3000,2985,11802
20241206,092500,2980272495,2990,3005,3010,2985,69447
20241206,092400,2772023190,3010,3010,3015,3000,40103
20241206,092300,2651497495,3005,3050,3050,3005,70129
20241206,092200,2439146695,3045,3045,3050,3035,10096
20241206,092100,2408405570,3045,3045,3045,3035,13572
20241206,092000,2367134625,3035,3035,3045,3025,18533
20241206,091900,2310884330,3035,3025,3035,3025,12467
20241206,091800,2273141340,3030,3030,3030,3025,7345
20241206,091700,2250909175,3025,3020,3035,3010,25334
20241206,091600,2174386710,3015,3025,3025,3005,22293
20241206,091500,2107237320,3025,3035,3040,3020,16113
20241206,091400,2058434860,3040,3040,3040,3020,27864
20241206,091300,1974078380,3040,3025,3045,3025,19011
20241206,091200,1916376210,3040,3010,3045,3010,33618
20241206,091100,1814443665,3015,3025,3030,3000,41881
20241206,091000,1688452720,3020,3030,3035,3020,22666
20241206,090900,1619903850,3030,3040,3040,3030,13220
20241206,090800,1579777855,3040,3035,3045,3035,16283
20241206,090700,1530272015,3035,3040,3045,3035,18591
20241206,090600,1473762520,3045,3050,3060,3045,38480
20241206,090500,1356289365,3055,3010,3060,3000,72047
20241206,090400,1137985385,3010,3035,3040,3005,53487
20241206,090300,976800105,3040,3035,3055,3030,59245
20241206,090200,796773395,3035,3045,3065,3030,60768
20241206,090100,611641520,3045,3045,3055,3035,43799
20241206,090000,478384260,3045,2990,3070,2985,151984