stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,204900,8462717825,2975,2975,2975,2975,80056
20241211,204800,8462717825,2975,2975,2975,2975,0
20241211,204700,8462717825,2975,2975,2975,2975,0
20241211,204600,8462717825,2975,2975,2975,2975,0
20241211,204500,8462717825,2975,2975,2975,2975,0
20241211,204400,8462717825,2975,2975,2975,2975,0
20241211,204300,8462717825,2975,2975,2975,2975,0
20241211,204200,8462717825,2975,2975,2975,2975,0
20241211,204100,8462717825,2975,2975,2975,2975,0
20241211,204000,8462717825,2975,2975,2975,2975,0
20241211,203900,8462717825,2975,2975,2975,2975,0
20241211,203800,8462717825,2975,2975,2975,2975,0
20241211,203700,8462717825,2975,2975,2975,2975,0
20241211,203600,8462717825,2975,2975,2975,2975,0
20241211,203500,8462717825,2975,2975,2975,2975,0
20241211,203400,8462717825,2975,2975,2975,2975,0
20241211,203300,8462717825,2975,2975,2975,2975,0
20241211,203200,8462717825,2975,2975,2975,2975,0
20241211,203100,8462717825,2975,2975,2975,2975,0
20241211,203000,8462717825,2975,2975,2975,2975,0
20241211,202900,8462717825,2975,2975,2975,2975,0
20241211,202800,8462717825,2975,2975,2975,2975,0
20241211,202700,8462717825,2975,2975,2975,2975,0
20241211,202600,8462717825,2975,2975,2975,2975,0
20241211,202500,8462717825,2975,2975,2975,2975,0
20241211,202400,8462717825,2975,2975,2975,2975,0
20241211,202300,8462717825,2975,2975,2975,2975,0
20241211,202200,8462717825,2975,2975,2975,2975,0
20241211,202100,8462717825,2975,2975,2975,2975,0
20241211,202000,8462717825,2975,2975,2975,2975,0
20241211,201900,8462717825,2975,2975,2975,2975,80056
20241211,201800,8462717825,2975,2975,2975,2975,0
20241211,201700,8462717825,2975,2975,2975,2975,0
20241211,201600,8462717825,2975,2975,2975,2975,0
20241211,201500,8462717825,2975,2975,2975,2975,0
20241211,201400,8462717825,2975,2975,2975,2975,0
20241211,201300,8462717825,2975,2975,2975,2975,0
20241211,201200,8462717825,2975,2975,2975,2975,0
20241211,201100,8462717825,2975,2975,2975,2975,0
20241211,201000,8462717825,2975,2975,2975,2975,0
20241211,200900,8462717825,2975,2975,2975,2975,0
20241211,200800,8462717825,2975,2975,2975,2975,0
20241211,200700,8462717825,2975,2975,2975,2975,0
20241211,200600,8462717825,2975,2975,2975,2975,0
20241211,200500,8462717825,2975,2975,2975,2975,0
20241211,200400,8462717825,2975,2975,2975,2975,0
20241211,200300,8462717825,2975,2975,2975,2975,0
20241211,200200,8462717825,2975,2975,2975,2975,0
20241211,200100,8462717825,2975,2975,2975,2975,0
20241211,200000,8462717825,2975,2975,2975,2975,0
20241211,195900,8462717825,2975,2975,2975,2975,0
20241211,195800,8462717825,2975,2975,2975,2975,0
20241211,195700,8462717825,2975,2975,2975,2975,0
20241211,195600,8462717825,2975,2975,2975,2975,0
20241211,195500,8462717825,2975,2975,2975,2975,0
20241211,195400,8462717825,2975,2975,2975,2975,0
20241211,195300,8462717825,2975,2975,2975,2975,0
20241211,195200,8462717825,2975,2975,2975,2975,0
20241211,195100,8462717825,2975,2975,2975,2975,0
20241211,195000,8462717825,2975,2975,2975,2975,0
20241211,194900,8462717825,2975,2975,2975,2975,80056
20241211,194800,8462717825,2975,2975,2975,2975,0
20241211,194700,8462717825,2975,2975,2975,2975,0
20241211,194600,8462717825,2975,2975,2975,2975,0
20241211,194500,8462717825,2975,2975,2975,2975,0
20241211,194400,8462717825,2975,2975,2975,2975,0
20241211,194300,8462717825,2975,2975,2975,2975,0
20241211,194200,8462717825,2975,2975,2975,2975,0
20241211,194100,8462717825,2975,2975,2975,2975,0
20241211,194000,8462717825,2975,2975,2975,2975,0
20241211,193900,8462717825,2975,2975,2975,2975,0
20241211,193800,8462717825,2975,2975,2975,2975,0
20241211,193700,8462717825,2975,2975,2975,2975,0
20241211,193600,8462717825,2975,2975,2975,2975,0
20241211,193500,8462717825,2975,2975,2975,2975,0
20241211,193400,8462717825,2975,2975,2975,2975,0
20241211,193300,8462717825,2975,2975,2975,2975,0
20241211,193200,8462717825,2975,2975,2975,2975,0
20241211,193100,8462717825,2975,2975,2975,2975,0
20241211,193000,8462717825,2975,2975,2975,2975,0
20241211,192900,8462717825,2975,2975,2975,2975,0
20241211,192800,8462717825,2975,2975,2975,2975,0
20241211,192700,8462717825,2975,2975,2975,2975,0
20241211,192600,8462717825,2975,2975,2975,2975,0
20241211,192500,8462717825,2975,2975,2975,2975,0
20241211,192400,8462717825,2975,2975,2975,2975,0
20241211,192300,8462717825,2975,2975,2975,2975,0
20241211,192200,8462717825,2975,2975,2975,2975,0
20241211,192100,8462717825,2975,2975,2975,2975,0
20241211,192000,8462717825,2975,2975,2975,2975,0
20241211,191900,8462717825,2975,2975,2975,2975,80056
20241211,191800,8462717825,2975,2975,2975,2975,0
20241211,191700,8462717825,2975,2975,2975,2975,0
20241211,191600,8462717825,2975,2975,2975,2975,0
20241211,191500,8462717825,2975,2975,2975,2975,0
20241211,191400,8462717825,2975,2975,2975,2975,0
20241211,191300,8462717825,2975,2975,2975,2975,0
20241211,191200,8462717825,2975,2975,2975,2975,0
20241211,191100,8462717825,2975,2975,2975,2975,0
20241211,191000,8462717825,2975,2975,2975,2975,0
20241211,190900,8462717825,2975,2975,2975,2975,0
20241211,190800,8462717825,2975,2975,2975,2975,0
20241211,190700,8462717825,2975,2975,2975,2975,0
20241211,190600,8462717825,2975,2975,2975,2975,0
20241211,190500,8462717825,2975,2975,2975,2975,0
20241211,190400,8462717825,2975,2975,2975,2975,0
20241211,190300,8462717825,2975,2975,2975,2975,0
20241211,190200,8462717825,2975,2975,2975,2975,0
20241211,190100,8462717825,2975,2975,2975,2975,0
20241211,190000,8462717825,2975,2975,2975,2975,0
20241211,185900,8462717825,2975,2975,2975,2975,0
20241211,185800,8462717825,2975,2975,2975,2975,0
20241211,185700,8462717825,2975,2975,2975,2975,0
20241211,185600,8462717825,2975,2975,2975,2975,0
20241211,185500,8462717825,2975,2975,2975,2975,0
20241211,185400,8462717825,2975,2975,2975,2975,0
20241211,185300,8462717825,2975,2975,2975,2975,0
20241211,185200,8462717825,2975,2975,2975,2975,0
20241211,185100,8462717825,2975,2975,2975,2975,0
20241211,185000,8462717825,2975,2975,2975,2975,0
20241211,184900,8462717825,2975,2975,2975,2975,80056
20241211,184800,8462717825,2975,2975,2975,2975,0
20241211,184700,8462717825,2975,2975,2975,2975,0
20241211,184600,8462717825,2975,2975,2975,2975,0
20241211,184500,8462717825,2975,2975,2975,2975,0
20241211,184400,8462717825,2975,2975,2975,2975,0
20241211,184300,8462717825,2975,2975,2975,2975,0
20241211,184200,8462717825,2975,2975,2975,2975,0
20241211,184100,8462717825,2975,2975,2975,2975,0
20241211,184000,8462717825,2975,2975,2975,2975,0
20241211,183900,8462717825,2975,2975,2975,2975,0
20241211,183800,8462717825,2975,2975,2975,2975,0
20241211,183700,8462717825,2975,2975,2975,2975,0
20241211,183600,8462717825,2975,2975,2975,2975,0
20241211,183500,8462717825,2975,2975,2975,2975,0
20241211,183400,8462717825,2975,2975,2975,2975,0
20241211,183300,8462717825,2975,2975,2975,2975,0
20241211,183200,8462717825,2975,2975,2975,2975,0
20241211,183100,8462717825,2975,2975,2975,2975,0
20241211,183000,8462717825,2975,2975,2975,2975,0
20241211,182900,8462717825,2975,2975,2975,2975,0
20241211,182800,8462717825,2975,2975,2975,2975,0
20241211,182700,8462717825,2975,2975,2975,2975,0
20241211,182600,8462717825,2975,2975,2975,2975,0
20241211,182500,8462717825,2975,2975,2975,2975,0
20241211,182400,8462717825,2975,2975,2975,2975,0
20241211,182300,8462717825,2975,2975,2975,2975,0
20241211,182200,8462717825,2975,2975,2975,2975,0
20241211,182100,8462717825,2975,2975,2975,2975,0
20241211,182000,8462717825,2975,2975,2975,2975,0
20241211,181900,8462717825,2975,2975,2975,2975,80056
20241211,181800,8462717825,2975,2975,2975,2975,0
20241211,181700,8462717825,2975,2975,2975,2975,0
20241211,181600,8462717825,2975,2975,2975,2975,0
20241211,181500,8462717825,2975,2975,2975,2975,0
20241211,181400,8462717825,2975,2975,2975,2975,0
20241211,181300,8462717825,2975,2975,2975,2975,0
20241211,181200,8462717825,2975,2975,2975,2975,0
20241211,181100,8462717825,2975,2975,2975,2975,0
20241211,181000,8462717825,2975,2975,2975,2975,0
20241211,180900,8462717825,2975,2975,2975,2975,0
20241211,180800,8462717825,2975,2975,2975,2975,0
20241211,180700,8462717825,2975,2975,2975,2975,0
20241211,180600,8462717825,2975,2975,2975,2975,0
20241211,180500,8462717825,2975,2975,2975,2975,0
20241211,180400,8462717825,2975,2975,2975,2975,0
20241211,180300,8462717825,2975,2975,2975,2975,0
20241211,180200,8462717825,2975,2975,2975,2975,0
20241211,180100,8462717825,2975,2975,2975,2975,0
20241211,180000,8462717825,2975,2975,2975,2975,0
20241211,175900,8462717825,2975,2975,2975,2975,0
20241211,175800,8462717825,2975,2975,2975,2975,0
20241211,175700,8462717825,2975,2975,2975,2975,0
20241211,175600,8462717825,2975,2975,2975,2975,0
20241211,175500,8462717825,2975,2975,2975,2975,0
20241211,175400,8462717825,2975,2975,2975,2975,0
20241211,175300,8462717825,2975,2975,2975,2975,0
20241211,175200,8462717825,2975,2975,2975,2975,0
20241211,175100,8462717825,2975,2975,2975,2975,0
20241211,175000,8462717825,2975,2975,2975,2975,0
20241211,174900,8462717825,2975,2975,2975,2975,80056
20241211,174800,8462717825,2975,2975,2975,2975,0
20241211,174700,8462717825,2975,2975,2975,2975,0
20241211,174600,8462717825,2975,2975,2975,2975,0
20241211,174500,8462717825,2975,2975,2975,2975,0
20241211,174400,8462717825,2975,2975,2975,2975,0
20241211,174300,8462717825,2975,2975,2975,2975,0
20241211,174200,8462717825,2975,2975,2975,2975,0
20241211,174100,8462717825,2975,2975,2975,2975,0
20241211,174000,8462717825,2975,2975,2975,2975,0
20241211,173900,8462717825,2975,2975,2975,2975,0
20241211,173800,8462717825,2975,2975,2975,2975,0
20241211,173700,8462717825,2975,2975,2975,2975,0
20241211,173600,8462717825,2975,2975,2975,2975,0
20241211,173500,8462717825,2975,2975,2975,2975,0
20241211,173400,8462717825,2975,2975,2975,2975,0
20241211,173300,8462717825,2975,2975,2975,2975,0
20241211,173200,8462717825,2975,2975,2975,2975,0
20241211,173100,8462717825,2975,2975,2975,2975,0
20241211,173000,8462717825,2975,2975,2975,2975,0
20241211,172900,8462717825,2975,2975,2975,2975,0
20241211,172800,8462717825,2975,2975,2975,2975,0
20241211,172700,8462717825,2975,2975,2975,2975,0
20241211,172600,8462717825,2975,2975,2975,2975,0
20241211,172500,8462717825,2975,2975,2975,2975,0
20241211,172400,8462717825,2975,2975,2975,2975,0
20241211,172300,8462717825,2975,2975,2975,2975,0
20241211,172200,8462717825,2975,2975,2975,2975,0
20241211,172100,8462717825,2975,2975,2975,2975,0
20241211,172000,8462717825,2975,2975,2975,2975,0
20241211,171900,8462717825,2975,2975,2975,2975,80056
20241211,171800,8462717825,2975,2975,2975,2975,0
20241211,171700,8462717825,2975,2975,2975,2975,0
20241211,171600,8462717825,2975,2975,2975,2975,0
20241211,171500,8462717825,2975,2975,2975,2975,0
20241211,171400,8462717825,2975,2975,2975,2975,0
20241211,171300,8462717825,2975,2975,2975,2975,0
20241211,171200,8462717825,2975,2975,2975,2975,0
20241211,171100,8462717825,2975,2975,2975,2975,0
20241211,171000,8462717825,2975,2975,2975,2975,0
20241211,170900,8462717825,2975,2975,2975,2975,0
20241211,170800,8462717825,2975,2975,2975,2975,0
20241211,170700,8462717825,2975,2975,2975,2975,0
20241211,170600,8462717825,2975,2975,2975,2975,0
20241211,170500,8462717825,2975,2975,2975,2975,0
20241211,170400,8462717825,2975,2975,2975,2975,0
20241211,170300,8462717825,2975,2975,2975,2975,0
20241211,170200,8462717825,2975,2975,2975,2975,0
20241211,170100,8462717825,2975,2975,2975,2975,0
20241211,170000,8462717825,2975,2975,2975,2975,0
20241211,165900,8462717825,2975,2975,2975,2975,0
20241211,165800,8462717825,2975,2975,2975,2975,0
20241211,165700,8462717825,2975,2975,2975,2975,0
20241211,165600,8462717825,2975,2975,2975,2975,0
20241211,165500,8462717825,2975,2975,2975,2975,0
20241211,165400,8462717825,2975,2975,2975,2975,0
20241211,165300,8462717825,2975,2975,2975,2975,0
20241211,165200,8462717825,2975,2975,2975,2975,0
20241211,165100,8462717825,2975,2975,2975,2975,0
20241211,165000,8462717825,2975,2975,2975,2975,0
20241211,164900,8462717825,2975,2975,2975,2975,80056
20241211,164800,8462717825,2975,2975,2975,2975,0
20241211,164700,8462717825,2975,2975,2975,2975,0
20241211,164600,8462717825,2975,2975,2975,2975,0
20241211,164500,8462717825,2975,2975,2975,2975,0
20241211,164400,8462717825,2975,2975,2975,2975,0
20241211,164300,8462717825,2975,2975,2975,2975,0
20241211,164200,8462717825,2975,2975,2975,2975,0
20241211,164100,8462717825,2975,2975,2975,2975,0
20241211,164000,8462717825,2975,2975,2975,2975,0
20241211,163900,8462717825,2975,2975,2975,2975,0
20241211,163800,8462717825,2975,2975,2975,2975,0
20241211,163700,8462717825,2975,2975,2975,2975,0
20241211,163600,8462717825,2975,2975,2975,2975,0
20241211,163500,8462717825,2975,2975,2975,2975,0
20241211,163400,8462717825,2975,2975,2975,2975,0
20241211,163300,8462717825,2975,2975,2975,2975,0
20241211,163200,8462717825,2975,2975,2975,2975,0
20241211,163100,8462717825,2975,2975,2975,2975,0
20241211,163000,8462717825,2975,2975,2975,2975,0
20241211,162900,8462717825,2975,2975,2975,2975,0
20241211,162800,8462717825,2975,2975,2975,2975,0
20241211,162700,8462717825,2975,2975,2975,2975,0
20241211,162600,8462717825,2975,2975,2975,2975,0
20241211,162500,8462717825,2975,2975,2975,2975,0
20241211,162400,8462717825,2975,2975,2975,2975,0
20241211,162300,8462717825,2975,2975,2975,2975,0
20241211,162200,8462717825,2975,2975,2975,2975,0
20241211,162100,8462717825,2975,2975,2975,2975,0
20241211,162000,8462717825,2975,2975,2975,2975,0
20241211,161900,8462717825,2975,2975,2975,2975,80056
20241211,161800,8462717825,2975,2975,2975,2975,0
20241211,161700,8462717825,2975,2975,2975,2975,0
20241211,161600,8462717825,2975,2975,2975,2975,0
20241211,161500,8462717825,2975,2975,2975,2975,0
20241211,161400,8462717825,2975,2975,2975,2975,0
20241211,161300,8462717825,2975,2975,2975,2975,0
20241211,161200,8462717825,2975,2975,2975,2975,0
20241211,161100,8462717825,2975,2975,2975,2975,0
20241211,161000,8462717825,2975,2975,2975,2975,0
20241211,160900,8462717825,2975,2975,2975,2975,0
20241211,160800,8462717825,2975,2975,2975,2975,0
20241211,160700,8462717825,2975,2975,2975,2975,0
20241211,160600,8462717825,2975,2975,2975,2975,0
20241211,160500,8462717825,2975,2975,2975,2975,0
20241211,160400,8462717825,2975,2975,2975,2975,0
20241211,160300,8462717825,2975,2975,2975,2975,0
20241211,160200,8462717825,2975,2975,2975,2975,0
20241211,160100,8462717825,2975,2975,2975,2975,0
20241211,160000,8462717825,2975,2975,2975,2975,0
20241211,155900,8462717825,2975,2975,2975,2975,0
20241211,155800,8462717825,2975,2975,2975,2975,0
20241211,155700,8462717825,2975,2975,2975,2975,0
20241211,155600,8462717825,2975,2975,2975,2975,0
20241211,155500,8462717825,2975,2975,2975,2975,0
20241211,155400,8462717825,2975,2975,2975,2975,0
20241211,155300,8462717825,2975,2975,2975,2975,0
20241211,155200,8462717825,2975,2975,2975,2975,0
20241211,155100,8462717825,2975,2975,2975,2975,0
20241211,155000,8462717825,2975,2975,2975,2975,0
20241211,154900,8462717825,2975,2975,2975,2975,80056
20241211,154800,8462717825,2975,2975,2975,2975,0
20241211,154700,8462717825,2975,2975,2975,2975,0
20241211,154600,8462717825,2975,2975,2975,2975,0
20241211,154500,8462717825,2975,2975,2975,2975,0
20241211,154400,8462717825,2975,2975,2975,2975,0
20241211,154300,8462717825,2975,2975,2975,2975,0
20241211,154200,8462717825,2975,2975,2975,2975,0
20241211,154100,8462717825,2975,2975,2975,2975,0
20241211,154000,8462717825,2975,2975,2975,2975,0
20241211,153900,8462717825,2975,2975,2975,2975,0
20241211,153800,8462717825,2975,2975,2975,2975,0
20241211,153700,8462717825,2975,2975,2975,2975,0
20241211,153600,8462717825,2975,2975,2975,2975,0
20241211,153500,8462717825,2975,2975,2975,2975,0
20241211,153400,8462717825,2975,2975,2975,2975,0
20241211,153300,8462717825,2975,2975,2975,2975,0
20241211,153200,8462717825,2975,2975,2975,2975,0
20241211,153100,8462717825,2975,2975,2975,2975,0
20241211,153000,8462717825,2975,2975,2975,2975,80056
20241211,152900,8224551225,2960,2960,2960,2960,0
20241211,152800,8224551225,2960,2960,2960,2960,0
20241211,152700,8224551225,2960,2960,2960,2960,0
20241211,152600,8224551225,2960,2960,2960,2960,0
20241211,152500,8224551225,2960,2960,2960,2960,0
20241211,152400,8224551225,2960,2960,2960,2960,0
20241211,152300,8224551225,2960,2960,2960,2960,0
20241211,152200,8224551225,2960,2960,2960,2960,0
20241211,152100,8224551225,2960,2960,2960,2960,0
20241211,152000,8224551225,2960,2960,2960,2960,0
20241211,151900,8224551225,2960,2950,2970,2945,51447
20241211,151800,8072438640,2950,2935,2950,2930,19500
20241211,151700,8015086460,2930,2935,2940,2930,7626
20241211,151600,7992711145,2940,2940,2945,2940,8712
20241211,151500,7967091595,2945,2940,2945,2940,7519
20241211,151400,7944964420,2945,2945,2945,2940,4194
20241211,151300,7932620700,2945,2940,2950,2940,23211
20241211,151200,7864281480,2935,2930,2935,2925,15038
20241211,151100,7820257180,2925,2935,2935,2925,6990
20241211,151000,7799764920,2935,2940,2940,2925,18140
20241211,150900,7746566920,2940,2940,2950,2935,36265
20241211,150800,7639829460,2945,2940,2945,2930,14671
20241211,150700,7596710865,2940,2930,2945,2930,35917
20241211,150600,7491175885,2930,2925,2930,2925,9431
20241211,150500,7463559795,2925,2925,2930,2925,5008
20241211,150400,7448908890,2925,2925,2930,2920,9386
20241211,150300,7421436125,2920,2930,2930,2920,7209
20241211,150200,7400367200,2930,2920,2930,2920,2765
20241211,150100,7392277030,2920,2910,2930,2910,33119
20241211,150000,7295458170,2910,2910,2915,2910,5040
20241211,145900,7280791755,2910,2905,2910,2905,4811
20241211,145800,7266791760,2905,2910,2910,2905,1150
20241211,145700,7263449260,2910,2905,2910,2905,8570
20241211,145600,7238551885,2905,2905,2905,2905,2447
20241211,145500,7231443350,2905,2905,2910,2905,13663
20241211,145400,7191752300,2910,2915,2915,2905,16015
20241211,145300,7145178885,2910,2915,2915,2910,3685
20241211,145200,7134453340,2915,2915,2915,2910,1352
20241211,145100,7130513415,2915,2915,2915,2910,3127
20241211,145000,7121406255,2915,2915,2915,2910,3126
20241211,144900,7112293995,2915,2915,2915,2915,2088
20241211,144800,7106207475,2915,2915,2915,2910,1916
20241211,144700,7100624055,2910,2910,2915,2910,3224
20241211,144600,7091226255,2910,2910,2915,2910,5774
20241211,144500,7074421295,2910,2910,2915,2910,1879
20241211,144400,7068950810,2915,2910,2915,2910,1607
20241211,144300,7064267815,2910,2905,2915,2905,1315
20241211,144200,7060443835,2905,2905,2915,2905,4674
20241211,144100,7046842660,2905,2910,2910,2905,2870
20241211,144000,7038493565,2910,2905,2910,2905,1129
20241211,143900,7035208295,2905,2910,2910,2905,4096
20241211,143800,7023288980,2910,2910,2915,2905,9260
20241211,143700,6996340485,2910,2910,2915,2910,2906
20241211,143600,6987869865,2910,2910,2915,2910,3658
20241211,143500,6977224880,2910,2910,2915,2910,422
20241211,143400,6975995350,2910,2915,2920,2910,8483
20241211,143300,6951238255,2915,2920,2920,2915,459
20241211,143200,6949900245,2915,2915,2915,2910,6083
20241211,143100,6932168550,2920,2910,2920,2910,7599
20241211,143000,6910018765,2910,2915,2915,2905,6846
20241211,142900,6890104525,2910,2905,2915,2905,8291
20241211,142800,6865999600,2905,2905,2905,2900,4636
20241211,142700,6852552580,2900,2905,2905,2900,4286
20241211,142600,6840121480,2905,2905,2905,2905,3711
20241211,142500,6829341025,2910,2905,2910,2905,1596
20241211,142400,6824704405,2905,2905,2910,2905,1002
20241211,142300,6821791335,2910,2905,2910,2905,3668
20241211,142200,6811120990,2905,2910,2910,2905,455
20241211,142100,6809798190,2910,2910,2910,2905,484
20241211,142000,6808390830,2910,2905,2910,2905,1767
20241211,141900,6803252320,2905,2910,2910,2905,196
20241211,141800,6802682915,2905,2910,2910,2905,1136
20241211,141700,6799377165,2910,2910,2910,2910,400
20241211,141600,6798213165,2910,2915,2915,2910,3083
20241211,141500,6789237855,2915,2915,2915,2910,9109
20241211,141400,6762695770,2915,2910,2915,2905,16468
20241211,141300,6714739180,2905,2910,2910,2905,1144
20241211,141200,6711415845,2910,2910,2910,2905,1393
20241211,141100,6707366615,2910,2900,2915,2900,7934
20241211,141000,6684278605,2900,2910,2910,2900,2040
20241211,140900,6678353340,2910,2895,2910,2895,17802
20241211,140800,6626683755,2895,2895,2895,2895,2744
20241211,140700,6618739875,2895,2895,2895,2895,163
20241211,140600,6618267990,2895,2895,2900,2895,671
20241211,140500,6616324145,2895,2900,2900,2895,2339
20241211,140400,6609552485,2900,2895,2900,2895,950
20241211,140300,6606801795,2895,2900,2900,2895,15
20241211,140200,6606758315,2895,2895,2895,2895,921
20241211,140100,6604092020,2895,2895,2895,2895,311
20241211,140000,6603191675,2900,2900,2900,2895,337
20241211,135900,6602214525,2895,2895,2900,2895,7125
20241211,135800,6581586745,2895,2900,2900,2895,4645
20241211,135700,6568131765,2900,2895,2900,2895,2969
20241211,135600,6559528745,2900,2895,2900,2895,768
20241211,135500,6557303595,2900,2900,2905,2900,2566
20241211,135400,6549862185,2900,2905,2905,2900,8751
20241211,135300,6524460600,2900,2905,2905,2900,474
20241211,135200,6523085875,2905,2900,2905,2900,153
20241211,135100,6522641785,2900,2895,2900,2895,6423
20241211,135000,6504025690,2890,2895,2895,2890,673
20241211,134900,6502080360,2890,2895,2895,2890,1749
20241211,134800,6497021470,2895,2895,2895,2895,265
20241211,134700,6496254295,2890,2890,2895,2890,1439
20241211,134600,6492092275,2895,2895,2895,2890,3678
20241211,134500,6481444470,2890,2890,2890,2890,185
20241211,134400,6480909820,2890,2890,2895,2890,324
20241211,134300,6479973440,2895,2890,2895,2890,191
20241211,134200,6479421095,2890,2895,2895,2890,11151
20241211,134100,6447192155,2895,2895,2895,2890,348
20241211,134000,6446184965,2890,2900,2900,2890,10933
20241211,133900,6414533730,2895,2895,2895,2895,3790
20241211,133800,6403561680,2895,2900,2900,2895,7297
20241211,133700,6382415865,2895,2895,2895,2895,87
20241211,133600,6382164000,2895,2895,2895,2895,5464
20241211,133500,6366345720,2895,2895,2900,2895,37
20241211,133400,6366238575,2895,2895,2895,2890,148
20241211,133300,6365810215,2895,2890,2895,2890,669
20241211,133200,6363873465,2895,2895,2895,2895,3280
20241211,133100,6354377865,2895,2895,2895,2890,2894
20241211,133000,6345999830,2895,2900,2900,2895,8773
20241211,132900,6320578880,2900,2895,2900,2895,1500
20241211,132800,6316229755,2900,2900,2900,2895,885
20241211,132700,6313665425,2895,2895,2905,2895,8689
20241211,132600,6288482275,2895,2895,2895,2895,452
20241211,132500,6287173735,2895,2895,2895,2895,258
20241211,132400,6286426825,2895,2895,2895,2895,12
20241211,132300,6286392085,2890,2890,2890,2885,3671
20241211,132200,6275794395,2890,2890,2890,2890,151
20241211,132100,6275358005,2890,2890,2890,2885,3203
20241211,132000,6266101585,2890,2890,2890,2890,954
20241211,131900,6263344525,2890,2895,2895,2890,3737
20241211,131800,6252527290,2895,2895,2895,2895,512
20241211,131700,6251045050,2895,2890,2895,2885,846
20241211,131600,6248599095,2895,2890,2895,2890,1931
20241211,131500,6243018255,2890,2890,2890,2890,2010
20241211,131400,6237209355,2890,2880,2890,2880,6517
20241211,131300,6218411510,2885,2880,2885,2880,171
20241211,131200,6217919020,2880,2885,2885,2880,521
20241211,131100,6216418435,2885,2880,2885,2880,194
20241211,131000,6215859440,2880,2885,2885,2880,2367
20241211,130900,6209038185,2885,2890,2890,2885,2283
20241211,130800,6202451630,2890,2885,2890,2885,1000
20241211,130700,6199564380,2885,2885,2885,2885,240
20241211,130600,6198871980,2890,2885,2890,2885,727
20241211,130500,6196771950,2890,2885,2890,2885,1665
20241211,130400,6191968415,2890,2890,2890,2890,1
20241211,130300,6191965525,2890,2885,2890,2885,3382
20241211,130200,6182191585,2885,2890,2890,2885,482
20241211,130100,6180799605,2890,2885,2890,2880,2284
20241211,130000,6174209220,2885,2880,2885,2880,2555
20241211,125900,6166850815,2880,2885,2885,2880,367
20241211,125800,6165792600,2885,2885,2885,2885,2857
20241211,125700,6157550155,2885,2890,2890,2885,442
20241211,125600,6156272910,2890,2890,2890,2885,203
20241211,125500,6155686250,2885,2885,2890,2885,1528
20241211,125400,6151277965,2885,2885,2885,2880,896
20241211,125300,6148693505,2880,2880,2885,2880,1604
20241211,125200,6144073980,2880,2880,2880,2880,134
20241211,125100,6143688060,2880,2880,2885,2880,1072
20241211,125000,6140600695,2875,2875,2885,2875,1032
20241211,124900,6137633395,2880,2885,2885,2880,3220
20241211,124800,6128359555,2885,2880,2885,2880,250
20241211,124700,6127638555,2880,2880,2885,2880,1358
20241211,124600,6123721730,2885,2885,2885,2880,1392
20241211,124500,6119712760,2880,2880,2880,2880,961
20241211,124400,6116945080,2880,2870,2880,2870,36
20241211,124300,6116841420,2875,2875,2875,2875,781
20241211,124200,6114596045,2875,2875,2880,2875,6910
20241211,124100,6094729780,2875,2880,2880,2875,1901
20241211,124000,6089255175,2885,2885,2885,2880,2274
20241211,123900,6082701935,2885,2885,2885,2885,1457
20241211,123800,6078498490,2880,2880,2885,2880,2458
20241211,123700,6071419275,2885,2885,2885,2880,1791
20241211,123600,6066261045,2885,2880,2885,2880,89
20241211,123500,6066004580,2880,2880,2880,2880,995
20241211,123400,6063138980,2885,2885,2885,2880,2961
20241211,123300,6054597495,2885,2890,2890,2885,291
20241211,123200,6053757255,2890,2885,2890,2885,1590
20241211,123100,6049166155,2885,2895,2895,2885,2628
20241211,123000,6041572345,2890,2895,2900,2890,9819
20241211,122900,6013153505,2895,2895,2900,2895,837
20241211,122800,6010728220,2900,2890,2900,2890,5520
20241211,122700,5994763040,2890,2885,2890,2885,2010
20241211,122600,5988954380,2885,2885,2885,2885,1087
20241211,122500,5985818385,2885,2885,2885,2885,1050
20241211,122400,5982789135,2885,2885,2885,2885,0
20241211,122300,5982789135,2885,2890,2890,2885,4602
20241211,122200,5969510905,2890,2885,2890,2885,3829
20241211,122100,5958457595,2895,2885,2895,2885,1787
20241211,122000,5953290565,2885,2890,2890,2885,120
20241211,121900,5952944360,2885,2890,2890,2885,2047
20241211,121800,5947028780,2890,2885,2890,2885,255
20241211,121700,5946292545,2885,2880,2885,2880,741
20241211,121600,5944155765,2885,2880,2885,2880,1644
20241211,121500,5939417600,2880,2875,2880,2875,2113
20241211,121400,5933342720,2875,2880,2880,2875,562
20241211,121300,5931724165,2880,2880,2880,2880,506
20241211,121200,5930266885,2880,2875,2885,2875,4520
20241211,121100,5917261875,2880,2880,2880,2880,2729
20241211,121000,5909402355,2880,2885,2885,2880,2661
20241211,120900,5901738670,2885,2885,2885,2880,8380
20241211,120800,5877573280,2885,2890,2890,2885,221
20241211,120700,5876935440,2885,2890,2890,2885,3214
20241211,120600,5867662045,2890,2890,2890,2885,1006
20241211,120500,5864755525,2885,2890,2890,2885,729
20241211,120400,5862651860,2890,2890,2890,2890,191
20241211,120300,5862099870,2890,2885,2890,2885,95
20241211,120200,5861825720,2885,2885,2885,2885,1177
20241211,120100,5858430075,2890,2885,2890,2885,440
20241211,120000,5857160670,2885,2885,2890,2880,5627
20241211,115900,5840945230,2885,2885,2885,2885,150
20241211,115800,5840512480,2885,2885,2885,2885,676
20241211,115700,5838562220,2885,2890,2890,2885,203
20241211,115600,5837976555,2885,2885,2885,2885,1417
20241211,115500,5833888510,2890,2885,2895,2885,3082
20241211,115400,5824996520,2885,2890,2890,2885,3365
20241211,115300,5815283315,2890,2895,2895,2890,3832
20241211,115200,5804208210,2895,2890,2895,2885,1392
20241211,115100,5800185680,2890,2885,2890,2885,901
20241211,115000,5797582805,2885,2880,2885,2880,730
20241211,114900,5795476860,2880,2880,2880,2875,137
20241211,114800,5795082305,2880,2875,2880,2875,850
20241211,114700,5792637545,2875,2870,2880,2870,8522
20241211,114600,5768140770,2870,2875,2875,2870,351
20241211,114500,5767132820,2875,2875,2875,2875,426
20241211,114400,5765908070,2870,2875,2875,2870,3493
20241211,114300,5755867195,2875,2880,2880,2875,609
20241211,114200,5754116270,2880,2875,2880,2875,207
20241211,114100,5753520655,2875,2875,2875,2875,186
20241211,114000,5752985905,2875,2880,2880,2875,1461
20241211,113900,5748782625,2880,2875,2880,2875,216
20241211,113800,5748160795,2880,2875,2880,2875,31
20241211,113700,5748071665,2875,2870,2875,2870,718
20241211,113600,5746007555,2875,2875,2875,2870,5112
20241211,113500,5731328200,2875,2875,2880,2875,2565
20241211,113400,5723953820,2875,2870,2875,2870,536
20241211,113300,5722415485,2870,2880,2880,2870,1987
20241211,113200,5716702930,2880,2880,2880,2880,1383
20241211,113100,5712719890,2880,2880,2885,2880,6427
20241211,113000,5694210080,2880,2880,2880,2880,499
20241211,112900,5692772960,2880,2880,2880,2880,373
20241211,112800,5691698720,2880,2885,2885,2875,1719
20241211,112700,5686748845,2885,2885,2920,2880,12713
20241211,112600,5649932195,2885,2875,2885,2875,5225
20241211,112500,5634884080,2875,2865,2880,2865,6846
20241211,112400,5615227385,2870,2860,2870,2860,6989
20241211,112300,5595218835,2860,2865,2865,2860,6145
20241211,112200,5577643160,2860,2860,2870,2860,2768
20241211,112100,5569718405,2865,2870,2870,2865,6722
20241211,112000,5550446445,2865,2865,2870,2865,2697
20241211,111900,5542718165,2870,2865,2870,2865,1736
20241211,111800,5537744385,2865,2865,2865,2865,357
20241211,111700,5536721580,2865,2870,2870,2865,3763
20241211,111600,5525924755,2870,2870,2875,2870,3664
20241211,111500,5515391385,2875,2865,2875,2865,2764
20241211,111400,5507455870,2865,2870,2870,2865,331
20241211,111300,5506505905,2870,2865,2870,2865,4533
20241211,111200,5493515125,2865,2865,2870,2865,6230
20241211,111100,5475666075,2870,2875,2880,2865,7897
20241211,111000,5453007845,2875,2870,2875,2865,6901
20241211,110900,5433198995,2870,2870,2870,2865,16142
20241211,110800,5386888495,2870,2875,2880,2870,2994
20241211,110700,5378282575,2875,2870,2875,2870,4924
20241211,110600,5364140995,2870,2885,2885,2870,23601
20241211,110500,5296242055,2880,2890,2890,2880,18973
20241211,110400,5241515530,2890,2890,2895,2890,1002
20241211,110300,5238619585,2890,2885,2895,2885,633
20241211,110200,5236788765,2885,2890,2895,2885,17032
20241211,110100,5187638560,2890,2895,2895,2885,9217
20241211,110000,5161010280,2890,2900,2900,2890,9109
20241211,105900,5134642890,2905,2905,2905,2900,721
20241211,105800,5132549980,2905,2900,2905,2900,494
20241211,105700,5131117330,2900,2895,2900,2895,1525
20241211,105600,5126695230,2895,2895,2895,2895,1005
20241211,105500,5123785755,2895,2895,2900,2895,5115
20241211,105400,5108973600,2895,2895,2900,2895,8675
20241211,105300,5083839475,2895,2895,2900,2895,12024
20241211,105200,5049029745,2895,2900,2905,2895,10116
20241211,105100,5019708805,2900,2900,2900,2900,3156
20241211,105000,5010556405,2900,2905,2905,2895,8990
20241211,104900,4984486395,2905,2900,2905,2900,2978
20241211,104800,4975847695,2900,2910,2910,2900,10564
20241211,104700,4945163230,2910,2915,2915,2905,14890
20241211,104600,4901828050,2915,2915,2915,2910,1837
20241211,104500,4896473245,2915,2915,2915,2910,1420
20241211,104400,4892340610,2915,2915,2920,2910,5905
20241211,104300,4875137685,2915,2915,2920,2915,2175
20241211,104200,4868790525,2920,2915,2920,2915,7008
20241211,104100,4848341255,2915,2925,2925,2915,1170
20241211,104000,4844926010,2920,2920,2920,2920,977
20241211,103900,4842073170,2920,2915,2920,2910,3588
20241211,103800,4831614530,2910,2910,2920,2910,3991
20241211,103700,4820000655,2925,2925,2925,2910,28483
20241211,103600,4736883940,2925,2930,2930,2925,7375
20241211,103500,4715306840,2930,2930,2930,2925,3083
20241211,103400,4706277425,2920,2925,2930,2920,6903
20241211,103300,4686088800,2930,2935,2940,2925,29644
20241211,103200,4599106565,2930,2920,2935,2915,20400
20241211,103100,4539440660,2915,2920,2920,2915,2557
20241211,103000,4531981460,2920,2920,2920,2915,2105
20241211,102900,4525835110,2915,2910,2915,2910,11141
20241211,102800,4493404100,2915,2915,2915,2915,4727
20241211,102700,4479624895,2920,2915,2930,2915,8795
20241211,102600,4453915465,2920,2905,2920,2905,4980
20241211,102500,4439426540,2905,2915,2920,2905,17055
20241211,102400,4389751265,2920,2920,2925,2915,10135
20241211,102300,4360145005,2920,2925,2935,2915,34034
20241211,102200,4260461885,2925,2910,2925,2910,4867
20241211,102100,4246264470,2910,2910,2915,2905,5543
20241211,102000,4230134565,2910,2920,2920,2900,28412
20241211,101900,4147529940,2925,2915,2935,2915,37645
20241211,101800,4037556955,2915,2910,2915,2905,15699
20241211,101700,3991842580,2910,2900,2910,2900,14682
20241211,101600,3949188135,2900,2900,2905,2900,3561
20241211,101500,3938850695,2895,2890,2895,2885,6176
20241211,101400,3920998775,2890,2890,2890,2885,1881
20241211,101300,3915567050,2885,2890,2890,2885,3105
20241211,101200,3906598045,2895,2890,2895,2890,4440
20241211,101100,3893758905,2885,2885,2890,2880,2931
20241211,101000,3885308820,2885,2895,2895,2880,33461
20241211,100900,3788712785,2895,2895,2900,2890,8235
20241211,100800,3764873335,2900,2900,2900,2895,549
20241211,100700,3763283025,2905,2900,2905,2895,5801
20241211,100600,3746477695,2900,2890,2900,2890,4713
20241211,100500,3732844950,2890,2890,2900,2890,2870
20241211,100400,3724536075,2895,2890,2895,2885,1423
20241211,100300,3720422320,2885,2885,2890,2880,5838
20241211,100200,3703585950,2880,2890,2890,2880,26454
20241211,100100,3627302680,2890,2900,2905,2885,57668
20241211,100000,3460463455,2905,2905,2910,2900,20295
20241211,095900,3401506695,2910,2900,2915,2900,14105
20241211,095800,3360503130,2910,2895,2910,2895,13401
20241211,095700,3321588550,2900,2900,2905,2895,18973
20241211,095600,3266542560,2905,2900,2905,2895,15161
20241211,095500,3222567265,2905,2905,2915,2895,49539
20241211,095400,3078747555,2915,2900,2915,2900,26674
20241211,095300,3001218580,2905,2895,2905,2890,31232
20241211,095200,2910691885,2900,2900,2910,2890,22046
20241211,095100,2846721905,2905,2895,2915,2895,36559
20241211,095000,2740453380,2900,2890,2900,2890,7244
20241211,094900,2719479175,2890,2890,2895,2890,4357
20241211,094800,2706884945,2890,2890,2900,2890,4018
20241211,094700,2695256530,2890,2885,2890,2885,2318
20241211,094600,2688559060,2885,2885,2890,2885,859
20241211,094500,2686080105,2885,2885,2885,2880,1604
20241211,094400,2681453065,2880,2880,2885,2880,2220
20241211,094300,2675056290,2880,2890,2890,2880,4251
20241211,094200,2662804915,2890,2895,2895,2880,10947
20241211,094100,2631179635,2895,2885,2895,2885,5147
20241211,094000,2616315705,2885,2895,2895,2885,27705
20241211,093900,2536209570,2895,2895,2895,2890,5418
20241211,093800,2520525285,2890,2885,2895,2885,18843
20241211,093700,2466063095,2880,2885,2885,2880,1473
20241211,093600,2461819780,2880,2885,2885,2875,1838
20241211,093500,2456524325,2880,2890,2890,2875,10419
20241211,093400,2426490900,2890,2885,2890,2885,1763
20241211,093300,2421398905,2885,2890,2890,2885,3873
20241211,093200,2410216625,2890,2875,2895,2875,22507
20241211,093100,2345280755,2875,2875,2875,2865,5425
20241211,093000,2329697275,2870,2875,2880,2870,17481
20241211,092900,2279472415,2870,2875,2875,2870,7597
20241211,092800,2257656735,2870,2880,2885,2870,21173
20241211,092700,2196764665,2885,2890,2890,2880,12345
20241211,092600,2161184545,2895,2895,2895,2875,19722
20241211,092500,2104296370,2895,2900,2900,2885,15288
20241211,092400,2060041005,2900,2895,2900,2885,9533
20241211,092300,2032460040,2900,2900,2905,2895,5107
20241211,092200,2017640870,2900,2905,2910,2900,22600
20241211,092100,1952052170,2905,2900,2905,2895,5565
20241211,092000,1935900985,2900,2885,2905,2885,10041
20241211,091900,1906799915,2885,2875,2885,2860,22029
20241211,091800,1843473700,2870,2880,2885,2870,15523
20241211,091700,1798822180,2880,2885,2885,2875,8211
20241211,091600,1775161015,2885,2885,2890,2880,17483
20241211,091500,1724723440,2880,2880,2890,2875,17239
20241211,091400,1675075360,2880,2900,2900,2880,29943
20241211,091300,1588531410,2900,2900,2905,2885,25579
20241211,091200,1514506115,2900,2885,2905,2880,12973
20241211,091100,1476952545,2880,2885,2885,2875,25607
20241211,091000,1403222880,2885,2865,2885,2855,19333
20241211,090900,1347693445,2865,2835,2865,2830,26305
20241211,090800,1272862565,2835,2830,2845,2825,12141
20241211,090700,1238459240,2830,2810,2830,2805,20818
20241211,090600,1179817480,2810,2830,2830,2800,61760
20241211,090500,1006032835,2830,2830,2835,2820,31362
20241211,090400,917444080,2830,2865,2870,2820,61235
20241211,090300,743556150,2875,2870,2875,2850,20269
20241211,090200,685634980,2870,2870,2875,2845,43427
20241211,090100,561597360,2870,2910,2910,2865,57757
20241211,090000,395070110,2910,2945,2960,2895,132087