stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,205100,9616196380,2880,2880,2880,2880,80912
20241210,205000,9616196380,2880,2880,2880,2880,0
20241210,204900,9616196380,2880,2880,2880,2880,0
20241210,204800,9616196380,2880,2880,2880,2880,0
20241210,204700,9616196380,2880,2880,2880,2880,0
20241210,204600,9616196380,2880,2880,2880,2880,0
20241210,204500,9616196380,2880,2880,2880,2880,0
20241210,204400,9616196380,2880,2880,2880,2880,0
20241210,204300,9616196380,2880,2880,2880,2880,0
20241210,204200,9616196380,2880,2880,2880,2880,0
20241210,204100,9616196380,2880,2880,2880,2880,0
20241210,204000,9616196380,2880,2880,2880,2880,0
20241210,203900,9616196380,2880,2880,2880,2880,0
20241210,203800,9616196380,2880,2880,2880,2880,0
20241210,203700,9616196380,2880,2880,2880,2880,0
20241210,203600,9616196380,2880,2880,2880,2880,0
20241210,203500,9616196380,2880,2880,2880,2880,0
20241210,203400,9616196380,2880,2880,2880,2880,0
20241210,203300,9616196380,2880,2880,2880,2880,0
20241210,203200,9616196380,2880,2880,2880,2880,0
20241210,203100,9616196380,2880,2880,2880,2880,0
20241210,203000,9616196380,2880,2880,2880,2880,0
20241210,202900,9616196380,2880,2880,2880,2880,0
20241210,202800,9616196380,2880,2880,2880,2880,0
20241210,202700,9616196380,2880,2880,2880,2880,0
20241210,202600,9616196380,2880,2880,2880,2880,0
20241210,202500,9616196380,2880,2880,2880,2880,0
20241210,202400,9616196380,2880,2880,2880,2880,0
20241210,202300,9616196380,2880,2880,2880,2880,0
20241210,202200,9616196380,2880,2880,2880,2880,0
20241210,202100,9616196380,2880,2880,2880,2880,80912
20241210,202000,9616196380,2880,2880,2880,2880,0
20241210,201900,9616196380,2880,2880,2880,2880,0
20241210,201800,9616196380,2880,2880,2880,2880,0
20241210,201700,9616196380,2880,2880,2880,2880,0
20241210,201600,9616196380,2880,2880,2880,2880,0
20241210,201500,9616196380,2880,2880,2880,2880,0
20241210,201400,9616196380,2880,2880,2880,2880,0
20241210,201300,9616196380,2880,2880,2880,2880,0
20241210,201200,9616196380,2880,2880,2880,2880,0
20241210,201100,9616196380,2880,2880,2880,2880,0
20241210,201000,9616196380,2880,2880,2880,2880,0
20241210,200900,9616196380,2880,2880,2880,2880,0
20241210,200800,9616196380,2880,2880,2880,2880,0
20241210,200700,9616196380,2880,2880,2880,2880,0
20241210,200600,9616196380,2880,2880,2880,2880,0
20241210,200500,9616196380,2880,2880,2880,2880,0
20241210,200400,9616196380,2880,2880,2880,2880,0
20241210,200300,9616196380,2880,2880,2880,2880,0
20241210,200200,9616196380,2880,2880,2880,2880,0
20241210,200100,9616196380,2880,2880,2880,2880,0
20241210,200000,9616196380,2880,2880,2880,2880,0
20241210,195900,9616196380,2880,2880,2880,2880,0
20241210,195800,9616196380,2880,2880,2880,2880,0
20241210,195700,9616196380,2880,2880,2880,2880,0
20241210,195600,9616196380,2880,2880,2880,2880,0
20241210,195500,9616196380,2880,2880,2880,2880,0
20241210,195400,9616196380,2880,2880,2880,2880,0
20241210,195300,9616196380,2880,2880,2880,2880,0
20241210,195200,9616196380,2880,2880,2880,2880,0
20241210,195100,9616196380,2880,2880,2880,2880,80912
20241210,195000,9616196380,2880,2880,2880,2880,0
20241210,194900,9616196380,2880,2880,2880,2880,0
20241210,194800,9616196380,2880,2880,2880,2880,0
20241210,194700,9616196380,2880,2880,2880,2880,0
20241210,194600,9616196380,2880,2880,2880,2880,0
20241210,194500,9616196380,2880,2880,2880,2880,0
20241210,194400,9616196380,2880,2880,2880,2880,0
20241210,194300,9616196380,2880,2880,2880,2880,0
20241210,194200,9616196380,2880,2880,2880,2880,0
20241210,194100,9616196380,2880,2880,2880,2880,0
20241210,194000,9616196380,2880,2880,2880,2880,0
20241210,193900,9616196380,2880,2880,2880,2880,0
20241210,193800,9616196380,2880,2880,2880,2880,0
20241210,193700,9616196380,2880,2880,2880,2880,0
20241210,193600,9616196380,2880,2880,2880,2880,0
20241210,193500,9616196380,2880,2880,2880,2880,0
20241210,193400,9616196380,2880,2880,2880,2880,0
20241210,193300,9616196380,2880,2880,2880,2880,0
20241210,193200,9616196380,2880,2880,2880,2880,0
20241210,193100,9616196380,2880,2880,2880,2880,0
20241210,193000,9616196380,2880,2880,2880,2880,0
20241210,192900,9616196380,2880,2880,2880,2880,0
20241210,192800,9616196380,2880,2880,2880,2880,0
20241210,192700,9616196380,2880,2880,2880,2880,0
20241210,192600,9616196380,2880,2880,2880,2880,0
20241210,192500,9616196380,2880,2880,2880,2880,0
20241210,192400,9616196380,2880,2880,2880,2880,0
20241210,192300,9616196380,2880,2880,2880,2880,0
20241210,192200,9616196380,2880,2880,2880,2880,0
20241210,192100,9616196380,2880,2880,2880,2880,80912
20241210,192000,9616196380,2880,2880,2880,2880,0
20241210,191900,9616196380,2880,2880,2880,2880,0
20241210,191800,9616196380,2880,2880,2880,2880,0
20241210,191700,9616196380,2880,2880,2880,2880,0
20241210,191600,9616196380,2880,2880,2880,2880,0
20241210,191500,9616196380,2880,2880,2880,2880,0
20241210,191400,9616196380,2880,2880,2880,2880,0
20241210,191300,9616196380,2880,2880,2880,2880,0
20241210,191200,9616196380,2880,2880,2880,2880,0
20241210,191100,9616196380,2880,2880,2880,2880,0
20241210,191000,9616196380,2880,2880,2880,2880,0
20241210,190900,9616196380,2880,2880,2880,2880,0
20241210,190800,9616196380,2880,2880,2880,2880,0
20241210,190700,9616196380,2880,2880,2880,2880,0
20241210,190600,9616196380,2880,2880,2880,2880,0
20241210,190500,9616196380,2880,2880,2880,2880,0
20241210,190400,9616196380,2880,2880,2880,2880,0
20241210,190300,9616196380,2880,2880,2880,2880,0
20241210,190200,9616196380,2880,2880,2880,2880,0
20241210,190100,9616196380,2880,2880,2880,2880,0
20241210,190000,9616196380,2880,2880,2880,2880,0
20241210,185900,9616196380,2880,2880,2880,2880,0
20241210,185800,9616196380,2880,2880,2880,2880,0
20241210,185700,9616196380,2880,2880,2880,2880,0
20241210,185600,9616196380,2880,2880,2880,2880,0
20241210,185500,9616196380,2880,2880,2880,2880,0
20241210,185400,9616196380,2880,2880,2880,2880,0
20241210,185300,9616196380,2880,2880,2880,2880,0
20241210,185200,9616196380,2880,2880,2880,2880,0
20241210,185100,9616196380,2880,2880,2880,2880,80912
20241210,185000,9616196380,2880,2880,2880,2880,0
20241210,184900,9616196380,2880,2880,2880,2880,0
20241210,184800,9616196380,2880,2880,2880,2880,0
20241210,184700,9616196380,2880,2880,2880,2880,0
20241210,184600,9616196380,2880,2880,2880,2880,0
20241210,184500,9616196380,2880,2880,2880,2880,0
20241210,184400,9616196380,2880,2880,2880,2880,0
20241210,184300,9616196380,2880,2880,2880,2880,0
20241210,184200,9616196380,2880,2880,2880,2880,0
20241210,184100,9616196380,2880,2880,2880,2880,0
20241210,184000,9616196380,2880,2880,2880,2880,0
20241210,183900,9616196380,2880,2880,2880,2880,0
20241210,183800,9616196380,2880,2880,2880,2880,0
20241210,183700,9616196380,2880,2880,2880,2880,0
20241210,183600,9616196380,2880,2880,2880,2880,0
20241210,183500,9616196380,2880,2880,2880,2880,0
20241210,183400,9616196380,2880,2880,2880,2880,0
20241210,183300,9616196380,2880,2880,2880,2880,0
20241210,183200,9616196380,2880,2880,2880,2880,0
20241210,183100,9616196380,2880,2880,2880,2880,0
20241210,183000,9616196380,2880,2880,2880,2880,0
20241210,182900,9616196380,2880,2880,2880,2880,0
20241210,182800,9616196380,2880,2880,2880,2880,0
20241210,182700,9616196380,2880,2880,2880,2880,0
20241210,182600,9616196380,2880,2880,2880,2880,0
20241210,182500,9616196380,2880,2880,2880,2880,0
20241210,182400,9616196380,2880,2880,2880,2880,0
20241210,182300,9616196380,2880,2880,2880,2880,0
20241210,182200,9616196380,2880,2880,2880,2880,0
20241210,182100,9616196380,2880,2880,2880,2880,80912
20241210,182000,9616196380,2880,2880,2880,2880,0
20241210,181900,9616196380,2880,2880,2880,2880,0
20241210,181800,9616196380,2880,2880,2880,2880,0
20241210,181700,9616196380,2880,2880,2880,2880,0
20241210,181600,9616196380,2880,2880,2880,2880,0
20241210,181500,9616196380,2880,2880,2880,2880,0
20241210,181400,9616196380,2880,2880,2880,2880,0
20241210,181300,9616196380,2880,2880,2880,2880,0
20241210,181200,9616196380,2880,2880,2880,2880,0
20241210,181100,9616196380,2880,2880,2880,2880,0
20241210,181000,9616196380,2880,2880,2880,2880,0
20241210,180900,9616196380,2880,2880,2880,2880,0
20241210,180800,9616196380,2880,2880,2880,2880,0
20241210,180700,9616196380,2880,2880,2880,2880,0
20241210,180600,9616196380,2880,2880,2880,2880,0
20241210,180500,9616196380,2880,2880,2880,2880,0
20241210,180400,9616196380,2880,2880,2880,2880,0
20241210,180300,9616196380,2880,2880,2880,2880,0
20241210,180200,9616196380,2880,2880,2880,2880,0
20241210,180100,9616196380,2880,2880,2880,2880,0
20241210,180000,9616196380,2880,2880,2880,2880,0
20241210,175900,9616196380,2880,2880,2880,2880,0
20241210,175800,9616196380,2880,2880,2880,2880,0
20241210,175700,9616196380,2880,2880,2880,2880,0
20241210,175600,9616196380,2880,2880,2880,2880,0
20241210,175500,9616196380,2880,2880,2880,2880,0
20241210,175400,9616196380,2880,2880,2880,2880,0
20241210,175300,9616196380,2880,2880,2880,2880,0
20241210,175200,9616196380,2880,2880,2880,2880,0
20241210,175100,9616196380,2880,2880,2880,2880,80912
20241210,175000,9616196380,2880,2880,2880,2880,0
20241210,174900,9616196380,2880,2880,2880,2880,0
20241210,174800,9616196380,2880,2880,2880,2880,0
20241210,174700,9616196380,2880,2880,2880,2880,0
20241210,174600,9616196380,2880,2880,2880,2880,0
20241210,174500,9616196380,2880,2880,2880,2880,0
20241210,174400,9616196380,2880,2880,2880,2880,0
20241210,174300,9616196380,2880,2880,2880,2880,0
20241210,174200,9616196380,2880,2880,2880,2880,0
20241210,174100,9616196380,2880,2880,2880,2880,0
20241210,174000,9616196380,2880,2880,2880,2880,0
20241210,173900,9616196380,2880,2880,2880,2880,0
20241210,173800,9616196380,2880,2880,2880,2880,0
20241210,173700,9616196380,2880,2880,2880,2880,0
20241210,173600,9616196380,2880,2880,2880,2880,0
20241210,173500,9616196380,2880,2880,2880,2880,0
20241210,173400,9616196380,2880,2880,2880,2880,0
20241210,173300,9616196380,2880,2880,2880,2880,0
20241210,173200,9616196380,2880,2880,2880,2880,0
20241210,173100,9616196380,2880,2880,2880,2880,0
20241210,173000,9616196380,2880,2880,2880,2880,0
20241210,172900,9616196380,2880,2880,2880,2880,0
20241210,172800,9616196380,2880,2880,2880,2880,0
20241210,172700,9616196380,2880,2880,2880,2880,0
20241210,172600,9616196380,2880,2880,2880,2880,0
20241210,172500,9616196380,2880,2880,2880,2880,0
20241210,172400,9616196380,2880,2880,2880,2880,0
20241210,172300,9616196380,2880,2880,2880,2880,0
20241210,172200,9616196380,2880,2880,2880,2880,0
20241210,172100,9616196380,2880,2880,2880,2880,80912
20241210,172000,9616196380,2880,2880,2880,2880,0
20241210,171900,9616196380,2880,2880,2880,2880,0
20241210,171800,9616196380,2880,2880,2880,2880,0
20241210,171700,9616196380,2880,2880,2880,2880,0
20241210,171600,9616196380,2880,2880,2880,2880,0
20241210,171500,9616196380,2880,2880,2880,2880,0
20241210,171400,9616196380,2880,2880,2880,2880,0
20241210,171300,9616196380,2880,2880,2880,2880,0
20241210,171200,9616196380,2880,2880,2880,2880,0
20241210,171100,9616196380,2880,2880,2880,2880,0
20241210,171000,9616196380,2880,2880,2880,2880,0
20241210,170900,9616196380,2880,2880,2880,2880,0
20241210,170800,9616196380,2880,2880,2880,2880,0
20241210,170700,9616196380,2880,2880,2880,2880,0
20241210,170600,9616196380,2880,2880,2880,2880,0
20241210,170500,9616196380,2880,2880,2880,2880,0
20241210,170400,9616196380,2880,2880,2880,2880,0
20241210,170300,9616196380,2880,2880,2880,2880,0
20241210,170200,9616196380,2880,2880,2880,2880,0
20241210,170100,9616196380,2880,2880,2880,2880,0
20241210,170000,9616196380,2880,2880,2880,2880,0
20241210,165900,9616196380,2880,2880,2880,2880,0
20241210,165800,9616196380,2880,2880,2880,2880,0
20241210,165700,9616196380,2880,2880,2880,2880,0
20241210,165600,9616196380,2880,2880,2880,2880,0
20241210,165500,9616196380,2880,2880,2880,2880,0
20241210,165400,9616196380,2880,2880,2880,2880,0
20241210,165300,9616196380,2880,2880,2880,2880,0
20241210,165200,9616196380,2880,2880,2880,2880,0
20241210,165100,9616196380,2880,2880,2880,2880,80912
20241210,165000,9616196380,2880,2880,2880,2880,0
20241210,164900,9616196380,2880,2880,2880,2880,0
20241210,164800,9616196380,2880,2880,2880,2880,0
20241210,164700,9616196380,2880,2880,2880,2880,0
20241210,164600,9616196380,2880,2880,2880,2880,0
20241210,164500,9616196380,2880,2880,2880,2880,0
20241210,164400,9616196380,2880,2880,2880,2880,0
20241210,164300,9616196380,2880,2880,2880,2880,0
20241210,164200,9616196380,2880,2880,2880,2880,0
20241210,164100,9616196380,2880,2880,2880,2880,0
20241210,164000,9616196380,2880,2880,2880,2880,0
20241210,163900,9616196380,2880,2880,2880,2880,0
20241210,163800,9616196380,2880,2880,2880,2880,0
20241210,163700,9616196380,2880,2880,2880,2880,0
20241210,163600,9616196380,2880,2880,2880,2880,0
20241210,163500,9616196380,2880,2880,2880,2880,0
20241210,163400,9616196380,2880,2880,2880,2880,0
20241210,163300,9616196380,2880,2880,2880,2880,0
20241210,163200,9616196380,2880,2880,2880,2880,0
20241210,163100,9616196380,2880,2880,2880,2880,0
20241210,163000,9616196380,2880,2880,2880,2880,0
20241210,162900,9616196380,2880,2880,2880,2880,0
20241210,162800,9616196380,2880,2880,2880,2880,0
20241210,162700,9616196380,2880,2880,2880,2880,0
20241210,162600,9616196380,2880,2880,2880,2880,0
20241210,162500,9616196380,2880,2880,2880,2880,0
20241210,162400,9616196380,2880,2880,2880,2880,0
20241210,162300,9616196380,2880,2880,2880,2880,0
20241210,162200,9616196380,2880,2880,2880,2880,0
20241210,162100,9616196380,2880,2880,2880,2880,80912
20241210,162000,9616196380,2880,2880,2880,2880,0
20241210,161900,9616196380,2880,2880,2880,2880,0
20241210,161800,9616196380,2880,2880,2880,2880,0
20241210,161700,9616196380,2880,2880,2880,2880,0
20241210,161600,9616196380,2880,2880,2880,2880,0
20241210,161500,9616196380,2880,2880,2880,2880,0
20241210,161400,9616196380,2880,2880,2880,2880,0
20241210,161300,9616196380,2880,2880,2880,2880,0
20241210,161200,9616196380,2880,2880,2880,2880,0
20241210,161100,9616196380,2880,2880,2880,2880,0
20241210,161000,9616196380,2880,2880,2880,2880,0
20241210,160900,9616196380,2880,2880,2880,2880,0
20241210,160800,9616196380,2880,2880,2880,2880,0
20241210,160700,9616196380,2880,2880,2880,2880,0
20241210,160600,9616196380,2880,2880,2880,2880,0
20241210,160500,9616196380,2880,2880,2880,2880,0
20241210,160400,9616196380,2880,2880,2880,2880,0
20241210,160300,9616196380,2880,2880,2880,2880,0
20241210,160200,9616196380,2880,2880,2880,2880,0
20241210,160100,9616196380,2880,2880,2880,2880,0
20241210,160000,9616196380,2880,2880,2880,2880,0
20241210,155900,9616196380,2880,2880,2880,2880,0
20241210,155800,9616196380,2880,2880,2880,2880,0
20241210,155700,9616196380,2880,2880,2880,2880,0
20241210,155600,9616196380,2880,2880,2880,2880,0
20241210,155500,9616196380,2880,2880,2880,2880,0
20241210,155400,9616196380,2880,2880,2880,2880,0
20241210,155300,9616196380,2880,2880,2880,2880,0
20241210,155200,9616196380,2880,2880,2880,2880,0
20241210,155100,9616196380,2880,2880,2880,2880,80912
20241210,155000,9616196380,2880,2880,2880,2880,0
20241210,154900,9616196380,2880,2880,2880,2880,0
20241210,154800,9616196380,2880,2880,2880,2880,0
20241210,154700,9616196380,2880,2880,2880,2880,0
20241210,154600,9616196380,2880,2880,2880,2880,0
20241210,154500,9616196380,2880,2880,2880,2880,0
20241210,154400,9616196380,2880,2880,2880,2880,0
20241210,154300,9616196380,2880,2880,2880,2880,0
20241210,154200,9616196380,2880,2880,2880,2880,0
20241210,154100,9616196380,2880,2880,2880,2880,0
20241210,154000,9616196380,2880,2880,2880,2880,0
20241210,153900,9616196380,2880,2880,2880,2880,0
20241210,153800,9616196380,2880,2880,2880,2880,0
20241210,153700,9616196380,2880,2880,2880,2880,0
20241210,153600,9616196380,2880,2880,2880,2880,0
20241210,153500,9616196380,2880,2880,2880,2880,0
20241210,153400,9616196380,2880,2880,2880,2880,0
20241210,153300,9616196380,2880,2880,2880,2880,0
20241210,153200,9616196380,2880,2880,2880,2880,0
20241210,153100,9616196380,2880,2880,2880,2880,0
20241210,153000,9616196380,2880,2880,2880,2880,80912
20241210,152900,9383169820,2880,2880,2880,2880,0
20241210,152800,9383169820,2880,2880,2880,2880,0
20241210,152700,9383169820,2880,2880,2880,2880,0
20241210,152600,9383169820,2880,2880,2880,2880,0
20241210,152500,9383169820,2880,2880,2880,2880,0
20241210,152400,9383169820,2880,2880,2880,2880,0
20241210,152300,9383169820,2880,2880,2880,2880,0
20241210,152200,9383169820,2880,2880,2880,2880,0
20241210,152100,9383169820,2880,2880,2880,2880,0
20241210,152000,9383169820,2880,2880,2880,2880,0
20241210,151900,9383169820,2880,2880,2885,2875,6110
20241210,151800,9365572765,2885,2885,2885,2875,13958
20241210,151700,9325373850,2885,2880,2885,2875,2344
20241210,151600,9318622720,2880,2885,2885,2875,10282
20241210,151500,9289007890,2885,2885,2885,2880,4968
20241210,151400,9274690160,2885,2880,2885,2875,4272
20241210,151300,9262386485,2880,2880,2880,2875,5691
20241210,151200,9246006370,2880,2880,2880,2875,2269
20241210,151100,9239481870,2880,2880,2880,2875,1491
20241210,151000,9235194340,2880,2880,2880,2875,4347
20241210,150900,9222684585,2880,2885,2885,2880,627
20241210,150800,9220877155,2885,2870,2885,2870,7740
20241210,150700,9198604020,2875,2875,2875,2870,860
20241210,150600,9196134980,2875,2880,2880,2875,498
20241210,150500,9194703050,2880,2875,2880,2870,5316
20241210,150400,9179419800,2875,2865,2875,2865,15536
20241210,150300,9134863300,2860,2865,2870,2860,1848
20241210,150200,9129570520,2870,2865,2870,2860,6654
20241210,150100,9110494540,2865,2860,2870,2860,3880
20241210,150000,9099387215,2865,2865,2870,2855,10477
20241210,145900,9069423070,2870,2865,2870,2860,3054
20241210,145800,9060673470,2865,2865,2870,2865,663
20241210,145700,9058772310,2870,2865,2870,2865,3600
20241210,145600,9048458060,2865,2870,2875,2865,6304
20241210,145500,9030358115,2875,2870,2875,2870,2563
20241210,145400,9023000565,2875,2865,2875,2865,9581
20241210,145300,8995518405,2865,2865,2870,2865,2561
20241210,145200,8988176140,2865,2870,2875,2865,3294
20241210,145100,8978716245,2870,2870,2870,2870,2161
20241210,145000,8972514175,2870,2865,2870,2865,5042
20241210,144900,8958044740,2865,2865,2870,2865,3940
20241210,144800,8946753560,2865,2865,2870,2860,2112
20241210,144700,8940703720,2865,2860,2865,2860,6614
20241210,144600,8921765585,2860,2860,2865,2860,1758
20241210,144500,8916734010,2860,2850,2860,2850,11146
20241210,144400,8884918790,2860,2865,2865,2850,22497
20241210,144300,8820620015,2865,2865,2870,2865,7002
20241210,144200,8800559235,2865,2865,2865,2860,7569
20241210,144100,8778889355,2870,2880,2885,2870,10614
20241210,144000,8748378380,2880,2885,2885,2880,22
20241210,143900,8748315015,2885,2885,2885,2880,3115
20241210,143800,8739338405,2885,2885,2885,2885,1634
20241210,143700,8734624315,2885,2880,2885,2880,2202
20241210,143600,8728271570,2880,2880,2885,2875,3698
20241210,143500,8717623460,2875,2875,2875,2875,2313
20241210,143400,8710973585,2875,2885,2885,2875,585
20241210,143300,8709289865,2885,2870,2885,2870,11862
20241210,143200,8675168925,2870,2875,2875,2870,771
20241210,143100,8672954155,2875,2875,2875,2875,2278
20241210,143000,8666404905,2875,2880,2880,2875,4578
20241210,142900,8653242845,2880,2880,2880,2880,858
20241210,142800,8650771805,2880,2875,2880,2875,714
20241210,142700,8648715495,2880,2880,2885,2875,11615
20241210,142600,8615285720,2880,2885,2885,2880,6378
20241210,142500,8596898885,2890,2890,2890,2885,208
20241210,142400,8596298270,2890,2890,2890,2890,1338
20241210,142300,8592431450,2885,2890,2890,2885,86
20241210,142200,8592183135,2890,2885,2890,2885,1783
20241210,142100,8587039115,2885,2890,2890,2885,14212
20241210,142000,8546025245,2890,2895,2895,2890,7270
20241210,141900,8525014665,2890,2895,2895,2890,3466
20241210,141800,8514992835,2895,2900,2900,2895,3296
20241210,141700,8505439975,2905,2900,2905,2900,2802
20241210,141600,8497310280,2900,2900,2905,2900,7529
20241210,141500,8475474040,2905,2895,2905,2895,2769
20241210,141400,8467441810,2895,2895,2895,2895,2174
20241210,141300,8461148080,2895,2900,2900,2895,6784
20241210,141200,8441506590,2900,2900,2900,2900,1228
20241210,141100,8437945390,2900,2895,2900,2895,33
20241210,141000,8437849700,2895,2895,2900,2890,2166
20241210,140900,8431579075,2895,2895,2900,2895,1145
20241210,140800,8428261800,2900,2905,2910,2900,6220
20241210,140700,8410205645,2905,2895,2905,2895,5279
20241210,140600,8394904705,2900,2910,2910,2900,12001
20241210,140500,8360043920,2910,2905,2910,2900,4989
20241210,140400,8345551525,2900,2900,2905,2900,2454
20241210,140300,8338434225,2905,2895,2905,2895,3034
20241210,140200,8329635630,2895,2910,2910,2895,9770
20241210,140100,8301278905,2910,2910,2920,2905,32281
20241210,140000,8207305840,2910,2920,2925,2905,16714
20241210,135900,8158605120,2920,2915,2925,2910,32293
20241210,135800,8064416950,2920,2890,2920,2885,45244
20241210,135700,7933187585,2890,2885,2890,2885,3617
20241210,135600,7922744470,2880,2885,2885,2880,241
20241210,135500,7922049195,2880,2880,2885,2880,1756
20241210,135400,7916991910,2885,2875,2885,2875,4996
20241210,135300,7902610370,2875,2880,2880,2875,10270
20241210,135200,7873033780,2880,2880,2880,2880,872
20241210,135100,7870522420,2885,2880,2885,2880,333
20241210,135000,7869563355,2885,2885,2895,2885,8623
20241210,134900,7844660450,2885,2880,2885,2880,4655
20241210,134800,7831239910,2880,2880,2880,2875,3757
20241210,134700,7820419785,2880,2880,2880,2875,3468
20241210,134600,7810434450,2880,2870,2880,2870,3845
20241210,134500,7799385425,2870,2865,2875,2865,136
20241210,134400,7798995170,2870,2865,2870,2865,4586
20241210,134300,7785843815,2865,2870,2870,2865,8475
20241210,134200,7761523870,2870,2865,2870,2865,2578
20241210,134100,7754135875,2865,2865,2865,2865,230
20241210,134000,7753476925,2865,2870,2870,2865,229
20241210,133900,7752820825,2865,2870,2870,2865,3172
20241210,133800,7743729425,2870,2865,2870,2860,4186
20241210,133700,7731738920,2865,2875,2875,2865,9702
20241210,133600,7703901035,2875,2875,2895,2875,57983
20241210,133500,7536775080,2875,2870,2875,2870,9174
20241210,133400,7510400205,2875,2875,2875,2870,2696
20241210,133300,7502662625,2875,2870,2875,2870,4271
20241210,133200,7490404815,2875,2875,2875,2870,188
20241210,133100,7489864615,2875,2875,2875,2875,529
20241210,133000,7488343740,2875,2865,2875,2865,4314
20241210,132900,7475960580,2870,2865,2870,2865,1698
20241210,132800,7471087920,2865,2870,2870,2860,4351
20241210,132700,7458622315,2870,2870,2870,2865,590
20241210,132600,7456929145,2870,2870,2875,2865,966
20241210,132500,7454157635,2870,2875,2875,2870,9911
20241210,132400,7425665245,2875,2880,2880,2870,1152
20241210,132300,7422353510,2875,2875,2875,2870,5278
20241210,132200,7407185570,2875,2875,2875,2870,461
20241210,132100,7405861700,2875,2875,2875,2870,1476
20241210,132000,7401624565,2875,2870,2875,2870,3294
20241210,131900,7392169780,2870,2865,2875,2865,4351
20241210,131800,7379684400,2865,2865,2870,2865,5317
20241210,131700,7364444860,2870,2865,2870,2865,1632
20241210,131600,7359769070,2865,2870,2870,2865,12412
20241210,131500,7324208685,2870,2865,2870,2865,2617
20241210,131400,7316705465,2860,2860,2860,2860,1117
20241210,131300,7313510845,2865,2865,2865,2860,1649
20241210,131200,7308792950,2865,2860,2865,2860,6819
20241210,131100,7289285940,2865,2865,2865,2860,3414
20241210,131000,7279521095,2865,2860,2870,2860,2516
20241210,130900,7272319515,2860,2860,2860,2860,102
20241210,130800,7272027795,2860,2875,2875,2860,4580
20241210,130700,7258896140,2870,2875,2875,2870,395
20241210,130600,7257761485,2875,2870,2875,2870,200
20241210,130500,7257186985,2875,2875,2875,2875,67
20241210,130400,7256994360,2870,2870,2875,2870,5223
20241210,130300,7242001025,2870,2865,2870,2865,178
20241210,130200,7241491040,2865,2870,2870,2865,503
20241210,130100,7240047670,2870,2870,2870,2865,1186
20241210,130000,7236643890,2870,2865,2870,2865,896
20241210,125900,7234076845,2865,2865,2865,2860,534
20241210,125800,7232547195,2865,2865,2865,2860,532
20241210,125700,7231023020,2865,2865,2865,2860,109
20241210,125600,7230710765,2865,2865,2865,2860,1051
20241210,125500,7227700150,2865,2865,2870,2865,1771
20241210,125400,7222626230,2860,2870,2870,2860,1942
20241210,125300,7217065905,2865,2870,2870,2865,677
20241210,125200,7215124260,2875,2870,2875,2870,652
20241210,125100,7213252520,2870,2870,2870,2870,1680
20241210,125000,7208430920,2870,2870,2870,2870,3305
20241210,124900,7198945570,2870,2860,2870,2860,3130
20241210,124800,7189986410,2860,2860,2860,2860,1144
20241210,124700,7186714570,2860,2860,2860,2860,178
20241210,124600,7186205490,2860,2865,2870,2860,5784
20241210,124500,7169643100,2865,2855,2865,2855,1736
20241210,124400,7164671810,2860,2865,2865,2860,5700
20241210,124300,7148367245,2870,2865,2870,2865,562
20241210,124200,7146757065,2865,2860,2865,2860,2878
20241210,124100,7138520915,2860,2865,2870,2860,1601
20241210,124000,7133935870,2865,2865,2865,2865,2492
20241210,123900,7126796290,2865,2860,2865,2860,1132
20241210,123800,7123558470,2855,2860,2860,2855,1649
20241210,123700,7118846845,2860,2865,2865,2860,216
20241210,123600,7118229005,2865,2870,2870,2865,858
20241210,123500,7115770445,2870,2860,2875,2860,10114
20241210,123400,7086767750,2865,2850,2865,2850,14311
20241210,123300,7045919635,2845,2840,2845,2840,857
20241210,123200,7043481970,2850,2840,2850,2840,3033
20241210,123100,7034857110,2840,2845,2850,2820,19900
20241210,123000,6978398015,2845,2840,2845,2840,3316
20241210,122900,6968964670,2840,2840,2845,2835,5850
20241210,122800,6952353720,2835,2840,2840,2820,13791
20241210,122700,6913376465,2840,2840,2840,2835,339
20241210,122600,6912414745,2840,2840,2840,2840,1008
20241210,122500,6909552025,2840,2840,2840,2835,712
20241210,122400,6907533480,2835,2845,2845,2830,1876
20241210,122300,6902214835,2840,2835,2845,2835,1939
20241210,122200,6896709100,2835,2825,2835,2825,6458
20241210,122100,6878418620,2825,2830,2830,2825,3202
20241210,122000,6869371820,2825,2825,2830,2825,3381
20241210,121900,6859820480,2830,2830,2830,2825,3565
20241210,121800,6849747470,2830,2830,2830,2825,1326
20241210,121700,6845998430,2830,2835,2835,2825,5847
20241210,121600,6829461970,2830,2825,2830,2825,6565
20241210,121500,6810895440,2830,2830,2830,2820,5553
20241210,121400,6795202245,2830,2830,2835,2825,3393
20241210,121300,6785610615,2830,2825,2830,2820,10071
20241210,121200,6757169540,2825,2830,2835,2820,14641
20241210,121100,6715815425,2830,2830,2835,2825,3741
20241210,121000,6705230720,2825,2830,2835,2820,15798
20241210,120900,6660589980,2830,2825,2830,2825,6997
20241210,120800,6640813630,2830,2845,2845,2825,22773
20241210,120700,6576293655,2845,2850,2850,2840,26054
20241210,120600,6502140870,2855,2855,2860,2855,2911
20241210,120500,6493829960,2855,2855,2855,2855,2275
20241210,120400,6487334835,2855,2855,2860,2850,7200
20241210,120300,6466759985,2850,2855,2860,2850,9778
20241210,120200,6438878315,2865,2855,2865,2855,2362
20241210,120100,6432126410,2855,2855,2855,2855,2005
20241210,120000,6426402135,2855,2860,2860,2855,341
20241210,115900,6425427970,2860,2860,2860,2855,2194
20241210,115800,6419159770,2860,2860,2860,2860,851
20241210,115700,6416725910,2860,2855,2860,2855,1209
20241210,115600,6413273830,2855,2860,2860,2855,3737
20241210,115500,6402603880,2860,2860,2860,2860,2387
20241210,115400,6395777060,2860,2855,2860,2855,353
20241210,115300,6394768990,2855,2855,2855,2855,1025
20241210,115200,6391842615,2865,2855,2865,2855,463
20241210,115100,6390518560,2855,2855,2865,2855,15111
20241210,115000,6347337430,2855,2855,2860,2855,4392
20241210,114900,6334797975,2855,2860,2865,2855,11057
20241210,114800,6303182400,2860,2860,2865,2860,10460
20241210,114700,6273243500,2865,2875,2875,2865,30113
20241210,114600,6186839165,2875,2880,2880,2875,6082
20241210,114500,6169325850,2880,2880,2885,2880,1301
20241210,114400,6165575890,2885,2880,2885,2880,5249
20241210,114300,6150447000,2880,2875,2880,2875,715
20241210,114200,6148389950,2880,2880,2880,2875,4235
20241210,114100,6136213880,2875,2875,2880,2875,1923
20241210,114000,6130684025,2880,2875,2880,2875,102
20241210,113900,6130390275,2885,2880,2885,2875,905
20241210,113800,6127784075,2885,2875,2885,2875,4111
20241210,113700,6115942190,2875,2880,2880,2875,4887
20241210,113600,6101890470,2875,2880,2880,2875,986
20241210,113500,6099052045,2880,2875,2885,2875,1693
20241210,113400,6094178510,2875,2875,2880,2875,9279
20241210,113300,6067489005,2875,2885,2885,2875,21927
20241210,113200,6004314410,2885,2890,2890,2885,364
20241210,113100,6003263650,2885,2885,2885,2885,75
20241210,113000,6003047275,2890,2890,2890,2885,605
20241210,112900,6001298960,2890,2890,2895,2890,1146
20241210,112800,5997987010,2895,2895,2895,2895,48
20241210,112700,5997848050,2895,2885,2895,2885,4680
20241210,112600,5984330135,2885,2890,2890,2885,3911
20241210,112500,5973036830,2890,2890,2895,2890,34
20241210,112400,5972938550,2890,2890,2895,2890,261
20241210,112300,5972184235,2890,2895,2895,2890,2509
20241210,112200,5964929050,2890,2895,2895,2890,386
20241210,112100,5963811790,2895,2890,2895,2890,979
20241210,112000,5960980145,2890,2885,2895,2885,584
20241210,111900,5959291440,2885,2890,2890,2880,9802
20241210,111800,5931008280,2885,2890,2890,2885,3644
20241210,111700,5920478195,2890,2895,2895,2890,1030
20241210,111600,5917496360,2900,2900,2900,2900,3627
20241210,111500,5906978060,2900,2905,2905,2895,3728
20241210,111400,5896167305,2905,2890,2905,2890,20206
20241210,111300,5837637995,2890,2885,2890,2885,3865
20241210,111200,5826487435,2885,2890,2890,2885,1760
20241210,111100,5821406170,2890,2890,2890,2890,681
20241210,111000,5819438080,2890,2890,2895,2890,995
20241210,110900,5816562340,2890,2890,2895,2890,128
20241210,110800,5816191970,2895,2895,2895,2890,1765
20241210,110700,5811085600,2895,2890,2895,2880,1833
20241210,110600,5805791585,2885,2885,2890,2880,7271
20241210,110500,5784801815,2885,2885,2890,2885,457
20241210,110400,5783483335,2885,2880,2895,2880,3722
20241210,110300,5772757055,2880,2895,2895,2880,7225
20241210,110200,5751896230,2900,2895,2900,2880,24304
20241210,110100,5681608310,2895,2890,2895,2890,512
20241210,110000,5680128075,2890,2885,2890,2885,1138
20241210,105900,5676840455,2885,2890,2895,2880,7928
20241210,105800,5653968005,2890,2885,2890,2885,1055
20241210,105700,5650919310,2885,2890,2890,2885,2079
20241210,105600,5644911920,2890,2890,2895,2890,11088
20241210,105500,5612837330,2895,2890,2895,2890,1586
20241210,105400,5608252085,2890,2890,2895,2890,3127
20241210,105300,5599206465,2890,2880,2890,2880,3368
20241210,105200,5589484005,2880,2885,2885,2880,3881
20241210,105100,5578299055,2885,2885,2890,2885,4801
20241210,105000,5564447295,2890,2890,2890,2885,4355
20241210,104900,5551868320,2895,2890,2895,2890,1536
20241210,104800,5547425230,2890,2890,2895,2890,1034
20241210,104700,5544433710,2895,2895,2900,2890,3001
20241210,104600,5535744395,2900,2900,2900,2890,1676
20241210,104500,5530892330,2895,2895,2900,2895,3334
20241210,104400,5521240395,2895,2895,2900,2890,7354
20241210,104300,5499952555,2900,2890,2900,2890,5919
20241210,104200,5482840105,2880,2880,2890,2880,5182
20241210,104100,5467907450,2880,2885,2890,2880,4380
20241210,104000,5455285145,2885,2880,2890,2880,3240
20241210,103900,5445930810,2880,2890,2895,2875,26714
20241210,103800,5368991675,2890,2890,2890,2885,1659
20241210,103700,5364197190,2890,2895,2905,2890,44298
20241210,103600,5235932015,2885,2890,2895,2885,9772
20241210,103500,5207664145,2895,2900,2905,2895,13315
20241210,103400,5169097045,2905,2905,2910,2900,9966
20241210,103300,5140146245,2905,2895,2905,2895,17737
20241210,103200,5088674770,2895,2895,2900,2890,2564
20241210,103100,5081251990,2890,2890,2895,2890,4340
20241210,103000,5068690680,2890,2895,2895,2890,2161
20241210,102900,5062443240,2895,2895,2895,2890,2011
20241210,102800,5056621915,2890,2890,2895,2890,2132
20241210,102700,5050455995,2890,2890,2890,2890,214
20241210,102600,5049837535,2890,2880,2895,2880,9123
20241210,102500,5023511125,2885,2885,2885,2880,592
20241210,102400,5021803425,2885,2885,2890,2880,1427
20241210,102300,5017686785,2885,2890,2890,2885,2616
20241210,102200,5010139085,2890,2895,2895,2890,4106
20241210,102100,4998263185,2890,2885,2890,2885,7370
20241210,102000,4976973980,2885,2890,2890,2885,2334
20241210,101900,4970238080,2890,2890,2890,2890,864
20241210,101800,4967741120,2890,2885,2890,2880,2667
20241210,101700,4960048115,2880,2880,2885,2880,1111
20241210,101600,4956847130,2880,2895,2895,2880,3884
20241210,101500,4945644695,2890,2880,2890,2880,15982
20241210,101400,4899501830,2880,2880,2880,2865,14722
20241210,101300,4857198940,2880,2870,2880,2865,11334
20241210,101200,4824683975,2870,2870,2875,2870,2706
20241210,101100,4816913800,2870,2870,2875,2870,12242
20241210,101000,4781764425,2870,2875,2880,2870,8478
20241210,100900,4757400575,2875,2890,2890,2875,8207
20241210,100800,4733771630,2890,2885,2890,2880,4822
20241210,100700,4719873600,2885,2890,2895,2880,22463
20241210,100600,4655140955,2890,2900,2905,2890,5735
20241210,100500,4638533480,2900,2900,2905,2895,4823
20241210,100400,4624546805,2895,2900,2900,2895,12317
20241210,100300,4588853830,2900,2895,2900,2895,1212
20241210,100200,4585345025,2895,2885,2900,2885,5925
20241210,100100,4568199380,2885,2885,2890,2880,9115
20241210,100000,4541914645,2885,2885,2890,2880,2562
20241210,095900,4534515035,2885,2880,2890,2880,4065
20241210,095800,4522806330,2880,2880,2885,2875,14529
20241210,095700,4480967180,2880,2895,2895,2880,11086
20241210,095600,4448976740,2890,2885,2900,2880,14661
20241210,095500,4406586930,2885,2890,2895,2880,8737
20241210,095400,4381345065,2895,2885,2900,2885,8071
20241210,095300,4358016960,2885,2895,2895,2875,32720
20241210,095200,4263690380,2895,2900,2900,2895,7012
20241210,095100,4243389425,2905,2905,2910,2900,11634
20241210,095000,4209609630,2900,2895,2900,2890,16241
20241210,094900,4162547580,2890,2895,2900,2890,11004
20241210,094800,4130659670,2900,2890,2905,2890,20613
20241210,094700,4070929175,2895,2895,2900,2890,17192
20241210,094600,4021216965,2895,2900,2900,2890,36003
20241210,094500,3916933610,2895,2895,2900,2890,44001
20241210,094400,3789490025,2895,2890,2895,2880,26647
20241210,094300,3712509375,2885,2885,2890,2885,9080
20241210,094200,3686299065,2890,2875,2890,2875,34472
20241210,094100,3586995285,2875,2875,2880,2870,11669
20241210,094000,3553475885,2880,2875,2880,2875,2903
20241210,093900,3545121695,2875,2865,2875,2860,19042
20241210,093800,3490510610,2865,2865,2865,2855,9565
20241210,093700,3463142495,2865,2875,2880,2860,12498
20241210,093600,3427260100,2880,2870,2880,2865,22265
20241210,093500,3363328395,2875,2880,2880,2870,7581
20241210,093400,3341530215,2875,2875,2880,2875,8572
20241210,093300,3316853815,2875,2885,2885,2870,19822
20241210,093200,3259763090,2885,2860,2885,2860,51690
20241210,093100,3111165260,2860,2865,2870,2860,12610
20241210,093000,3075076450,2865,2870,2870,2865,20106
20241210,092900,3017408520,2865,2850,2870,2850,24926
20241210,092800,2946168910,2855,2850,2855,2850,5191
20241210,092700,2931365845,2850,2860,2860,2850,4138
20241210,092600,2919548075,2860,2850,2865,2850,22924
20241210,092500,2854058450,2850,2845,2855,2845,19637
20241210,092400,2798105770,2845,2840,2855,2840,48817
20241210,092300,2659116265,2840,2840,2840,2835,13919
20241210,092200,2619608460,2835,2825,2840,2820,52253
20241210,092100,2471702625,2825,2835,2840,2825,16256
20241210,092000,2425694170,2835,2835,2835,2830,17335
20241210,091900,2376577435,2835,2845,2855,2835,27323
20241210,091800,2298859380,2845,2850,2855,2835,41677
20241210,091700,2180208085,2850,2850,2850,2835,26830
20241210,091600,2103853180,2850,2845,2855,2840,39880
20241210,091500,1990228195,2845,2835,2845,2820,52703
20241210,091400,1840934470,2830,2835,2850,2830,34751
20241210,091300,1742177735,2840,2845,2845,2830,16608
20241210,091200,1695087040,2845,2815,2855,2815,62093
20241210,091100,1518968025,2815,2830,2840,2815,38844
20241210,091000,1409200170,2830,2815,2830,2810,34797
20241210,090900,1310922410,2815,2810,2820,2805,34961
20241210,090800,1212442470,2815,2790,2815,2790,41037
20241210,090700,1097392925,2795,2795,2800,2785,47153
20241210,090600,965673005,2800,2790,2800,2785,38593
20241210,090500,857990005,2790,2770,2790,2765,14686
20241210,090400,817159950,2770,2765,2780,2765,21465
20241210,090300,757748980,2765,2775,2780,2755,66563
20241210,090200,573369830,2775,2765,2780,2760,26533
20241210,090100,499923310,2760,2755,2790,2750,52945
20241210,090000,353141680,2755,2715,2770,2715,128927