stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204000,7963867455,2930,2930,2930,2930,20349
20241212,203900,7963867455,2930,2930,2930,2930,0
20241212,203800,7963867455,2930,2930,2930,2930,0
20241212,203700,7963867455,2930,2930,2930,2930,0
20241212,203600,7963867455,2930,2930,2930,2930,0
20241212,203500,7963867455,2930,2930,2930,2930,0
20241212,203400,7963867455,2930,2930,2930,2930,0
20241212,203300,7963867455,2930,2930,2930,2930,0
20241212,203200,7963867455,2930,2930,2930,2930,0
20241212,203100,7963867455,2930,2930,2930,2930,0
20241212,203000,7963867455,2930,2930,2930,2930,0
20241212,202900,7963867455,2930,2930,2930,2930,0
20241212,202800,7963867455,2930,2930,2930,2930,0
20241212,202700,7963867455,2930,2930,2930,2930,0
20241212,202600,7963867455,2930,2930,2930,2930,0
20241212,202500,7963867455,2930,2930,2930,2930,0
20241212,202400,7963867455,2930,2930,2930,2930,0
20241212,202300,7963867455,2930,2930,2930,2930,0
20241212,202200,7963867455,2930,2930,2930,2930,0
20241212,202100,7963867455,2930,2930,2930,2930,0
20241212,202000,7963867455,2930,2930,2930,2930,0
20241212,201900,7963867455,2930,2930,2930,2930,0
20241212,201800,7963867455,2930,2930,2930,2930,0
20241212,201700,7963867455,2930,2930,2930,2930,0
20241212,201600,7963867455,2930,2930,2930,2930,0
20241212,201500,7963867455,2930,2930,2930,2930,0
20241212,201400,7963867455,2930,2930,2930,2930,0
20241212,201300,7963867455,2930,2930,2930,2930,0
20241212,201200,7963867455,2930,2930,2930,2930,0
20241212,201100,7963867455,2930,2930,2930,2930,0
20241212,201000,7963867455,2930,2930,2930,2930,20349
20241212,200900,7963867455,2930,2930,2930,2930,0
20241212,200800,7963867455,2930,2930,2930,2930,0
20241212,200700,7963867455,2930,2930,2930,2930,0
20241212,200600,7963867455,2930,2930,2930,2930,0
20241212,200500,7963867455,2930,2930,2930,2930,0
20241212,200400,7963867455,2930,2930,2930,2930,0
20241212,200300,7963867455,2930,2930,2930,2930,0
20241212,200200,7963867455,2930,2930,2930,2930,0
20241212,200100,7963867455,2930,2930,2930,2930,0
20241212,200000,7963867455,2930,2930,2930,2930,0
20241212,195900,7963867455,2930,2930,2930,2930,0
20241212,195800,7963867455,2930,2930,2930,2930,0
20241212,195700,7963867455,2930,2930,2930,2930,0
20241212,195600,7963867455,2930,2930,2930,2930,0
20241212,195500,7963867455,2930,2930,2930,2930,0
20241212,195400,7963867455,2930,2930,2930,2930,0
20241212,195300,7963867455,2930,2930,2930,2930,0
20241212,195200,7963867455,2930,2930,2930,2930,0
20241212,195100,7963867455,2930,2930,2930,2930,0
20241212,195000,7963867455,2930,2930,2930,2930,0
20241212,194900,7963867455,2930,2930,2930,2930,0
20241212,194800,7963867455,2930,2930,2930,2930,0
20241212,194700,7963867455,2930,2930,2930,2930,0
20241212,194600,7963867455,2930,2930,2930,2930,0
20241212,194500,7963867455,2930,2930,2930,2930,0
20241212,194400,7963867455,2930,2930,2930,2930,0
20241212,194300,7963867455,2930,2930,2930,2930,0
20241212,194200,7963867455,2930,2930,2930,2930,0
20241212,194100,7963867455,2930,2930,2930,2930,0
20241212,194000,7963867455,2930,2930,2930,2930,20349
20241212,193900,7963867455,2930,2930,2930,2930,0
20241212,193800,7963867455,2930,2930,2930,2930,0
20241212,193700,7963867455,2930,2930,2930,2930,0
20241212,193600,7963867455,2930,2930,2930,2930,0
20241212,193500,7963867455,2930,2930,2930,2930,0
20241212,193400,7963867455,2930,2930,2930,2930,0
20241212,193300,7963867455,2930,2930,2930,2930,0
20241212,193200,7963867455,2930,2930,2930,2930,0
20241212,193100,7963867455,2930,2930,2930,2930,0
20241212,193000,7963867455,2930,2930,2930,2930,0
20241212,192900,7963867455,2930,2930,2930,2930,0
20241212,192800,7963867455,2930,2930,2930,2930,0
20241212,192700,7963867455,2930,2930,2930,2930,0
20241212,192600,7963867455,2930,2930,2930,2930,0
20241212,192500,7963867455,2930,2930,2930,2930,0
20241212,192400,7963867455,2930,2930,2930,2930,0
20241212,192300,7963867455,2930,2930,2930,2930,0
20241212,192200,7963867455,2930,2930,2930,2930,0
20241212,192100,7963867455,2930,2930,2930,2930,0
20241212,192000,7963867455,2930,2930,2930,2930,0
20241212,191900,7963867455,2930,2930,2930,2930,0
20241212,191800,7963867455,2930,2930,2930,2930,0
20241212,191700,7963867455,2930,2930,2930,2930,0
20241212,191600,7963867455,2930,2930,2930,2930,0
20241212,191500,7963867455,2930,2930,2930,2930,0
20241212,191400,7963867455,2930,2930,2930,2930,0
20241212,191300,7963867455,2930,2930,2930,2930,0
20241212,191200,7963867455,2930,2930,2930,2930,0
20241212,191100,7963867455,2930,2930,2930,2930,0
20241212,191000,7963867455,2930,2930,2930,2930,20349
20241212,190900,7963867455,2930,2930,2930,2930,0
20241212,190800,7963867455,2930,2930,2930,2930,0
20241212,190700,7963867455,2930,2930,2930,2930,0
20241212,190600,7963867455,2930,2930,2930,2930,0
20241212,190500,7963867455,2930,2930,2930,2930,0
20241212,190400,7963867455,2930,2930,2930,2930,0
20241212,190300,7963867455,2930,2930,2930,2930,0
20241212,190200,7963867455,2930,2930,2930,2930,0
20241212,190100,7963867455,2930,2930,2930,2930,0
20241212,190000,7963867455,2930,2930,2930,2930,0
20241212,185900,7963867455,2930,2930,2930,2930,0
20241212,185800,7963867455,2930,2930,2930,2930,0
20241212,185700,7963867455,2930,2930,2930,2930,0
20241212,185600,7963867455,2930,2930,2930,2930,0
20241212,185500,7963867455,2930,2930,2930,2930,0
20241212,185400,7963867455,2930,2930,2930,2930,0
20241212,185300,7963867455,2930,2930,2930,2930,0
20241212,185200,7963867455,2930,2930,2930,2930,0
20241212,185100,7963867455,2930,2930,2930,2930,0
20241212,185000,7963867455,2930,2930,2930,2930,0
20241212,184900,7963867455,2930,2930,2930,2930,0
20241212,184800,7963867455,2930,2930,2930,2930,0
20241212,184700,7963867455,2930,2930,2930,2930,0
20241212,184600,7963867455,2930,2930,2930,2930,0
20241212,184500,7963867455,2930,2930,2930,2930,0
20241212,184400,7963867455,2930,2930,2930,2930,0
20241212,184300,7963867455,2930,2930,2930,2930,0
20241212,184200,7963867455,2930,2930,2930,2930,0
20241212,184100,7963867455,2930,2930,2930,2930,0
20241212,184000,7963867455,2930,2930,2930,2930,20349
20241212,183900,7963867455,2930,2930,2930,2930,0
20241212,183800,7963867455,2930,2930,2930,2930,0
20241212,183700,7963867455,2930,2930,2930,2930,0
20241212,183600,7963867455,2930,2930,2930,2930,0
20241212,183500,7963867455,2930,2930,2930,2930,0
20241212,183400,7963867455,2930,2930,2930,2930,0
20241212,183300,7963867455,2930,2930,2930,2930,0
20241212,183200,7963867455,2930,2930,2930,2930,0
20241212,183100,7963867455,2930,2930,2930,2930,0
20241212,183000,7963867455,2930,2930,2930,2930,0
20241212,182900,7963867455,2930,2930,2930,2930,0
20241212,182800,7963867455,2930,2930,2930,2930,0
20241212,182700,7963867455,2930,2930,2930,2930,0
20241212,182600,7963867455,2930,2930,2930,2930,0
20241212,182500,7963867455,2930,2930,2930,2930,0
20241212,182400,7963867455,2930,2930,2930,2930,0
20241212,182300,7963867455,2930,2930,2930,2930,0
20241212,182200,7963867455,2930,2930,2930,2930,0
20241212,182100,7963867455,2930,2930,2930,2930,0
20241212,182000,7963867455,2930,2930,2930,2930,0
20241212,181900,7963867455,2930,2930,2930,2930,0
20241212,181800,7963867455,2930,2930,2930,2930,0
20241212,181700,7963867455,2930,2930,2930,2930,0
20241212,181600,7963867455,2930,2930,2930,2930,0
20241212,181500,7963867455,2930,2930,2930,2930,0
20241212,181400,7963867455,2930,2930,2930,2930,0
20241212,181300,7963867455,2930,2930,2930,2930,0
20241212,181200,7963867455,2930,2930,2930,2930,0
20241212,181100,7963867455,2930,2930,2930,2930,0
20241212,181000,7963867455,2930,2930,2930,2930,20349
20241212,180900,7963867455,2930,2930,2930,2930,0
20241212,180800,7963867455,2930,2930,2930,2930,0
20241212,180700,7963867455,2930,2930,2930,2930,0
20241212,180600,7963867455,2930,2930,2930,2930,0
20241212,180500,7963867455,2930,2930,2930,2930,0
20241212,180400,7963867455,2930,2930,2930,2930,0
20241212,180300,7963867455,2930,2930,2930,2930,0
20241212,180200,7963867455,2930,2930,2930,2930,0
20241212,180100,7963867455,2930,2930,2930,2930,0
20241212,180000,7963867455,2930,2930,2930,2930,0
20241212,175900,7963867455,2930,2930,2930,2930,0
20241212,175800,7963867455,2930,2930,2930,2930,0
20241212,175700,7963867455,2930,2930,2930,2930,0
20241212,175600,7963867455,2930,2930,2930,2930,0
20241212,175500,7963867455,2930,2930,2930,2930,0
20241212,175400,7963867455,2930,2930,2930,2930,0
20241212,175300,7963867455,2930,2930,2930,2930,0
20241212,175200,7963867455,2930,2930,2930,2930,0
20241212,175100,7963867455,2930,2930,2930,2930,0
20241212,175000,7963867455,2930,2930,2930,2930,0
20241212,174900,7963867455,2930,2930,2930,2930,0
20241212,174800,7963867455,2930,2930,2930,2930,0
20241212,174700,7963867455,2930,2930,2930,2930,0
20241212,174600,7963867455,2930,2930,2930,2930,0
20241212,174500,7963867455,2930,2930,2930,2930,0
20241212,174400,7963867455,2930,2930,2930,2930,0
20241212,174300,7963867455,2930,2930,2930,2930,0
20241212,174200,7963867455,2930,2930,2930,2930,0
20241212,174100,7963867455,2930,2930,2930,2930,0
20241212,174000,7963867455,2930,2930,2930,2930,20349
20241212,173900,7963867455,2930,2930,2930,2930,0
20241212,173800,7963867455,2930,2930,2930,2930,0
20241212,173700,7963867455,2930,2930,2930,2930,0
20241212,173600,7963867455,2930,2930,2930,2930,0
20241212,173500,7963867455,2930,2930,2930,2930,0
20241212,173400,7963867455,2930,2930,2930,2930,0
20241212,173300,7963867455,2930,2930,2930,2930,0
20241212,173200,7963867455,2930,2930,2930,2930,0
20241212,173100,7963867455,2930,2930,2930,2930,0
20241212,173000,7963867455,2930,2930,2930,2930,0
20241212,172900,7963867455,2930,2930,2930,2930,0
20241212,172800,7963867455,2930,2930,2930,2930,0
20241212,172700,7963867455,2930,2930,2930,2930,0
20241212,172600,7963867455,2930,2930,2930,2930,0
20241212,172500,7963867455,2930,2930,2930,2930,0
20241212,172400,7963867455,2930,2930,2930,2930,0
20241212,172300,7963867455,2930,2930,2930,2930,0
20241212,172200,7963867455,2930,2930,2930,2930,0
20241212,172100,7963867455,2930,2930,2930,2930,0
20241212,172000,7963867455,2930,2930,2930,2930,0
20241212,171900,7963867455,2930,2930,2930,2930,0
20241212,171800,7963867455,2930,2930,2930,2930,0
20241212,171700,7963867455,2930,2930,2930,2930,0
20241212,171600,7963867455,2930,2930,2930,2930,0
20241212,171500,7963867455,2930,2930,2930,2930,0
20241212,171400,7963867455,2930,2930,2930,2930,0
20241212,171300,7963867455,2930,2930,2930,2930,0
20241212,171200,7963867455,2930,2930,2930,2930,0
20241212,171100,7963867455,2930,2930,2930,2930,0
20241212,171000,7963867455,2930,2930,2930,2930,20349
20241212,170900,7963867455,2930,2930,2930,2930,0
20241212,170800,7963867455,2930,2930,2930,2930,0
20241212,170700,7963867455,2930,2930,2930,2930,0
20241212,170600,7963867455,2930,2930,2930,2930,0
20241212,170500,7963867455,2930,2930,2930,2930,0
20241212,170400,7963867455,2930,2930,2930,2930,0
20241212,170300,7963867455,2930,2930,2930,2930,0
20241212,170200,7963867455,2930,2930,2930,2930,0
20241212,170100,7963867455,2930,2930,2930,2930,0
20241212,170000,7963867455,2930,2930,2930,2930,0
20241212,165900,7963867455,2930,2930,2930,2930,0
20241212,165800,7963867455,2930,2930,2930,2930,0
20241212,165700,7963867455,2930,2930,2930,2930,0
20241212,165600,7963867455,2930,2930,2930,2930,0
20241212,165500,7963867455,2930,2930,2930,2930,0
20241212,165400,7963867455,2930,2930,2930,2930,0
20241212,165300,7963867455,2930,2930,2930,2930,0
20241212,165200,7963867455,2930,2930,2930,2930,0
20241212,165100,7963867455,2930,2930,2930,2930,0
20241212,165000,7963867455,2930,2930,2930,2930,0
20241212,164900,7963867455,2930,2930,2930,2930,0
20241212,164800,7963867455,2930,2930,2930,2930,0
20241212,164700,7963867455,2930,2930,2930,2930,0
20241212,164600,7963867455,2930,2930,2930,2930,0
20241212,164500,7963867455,2930,2930,2930,2930,0
20241212,164400,7963867455,2930,2930,2930,2930,0
20241212,164300,7963867455,2930,2930,2930,2930,0
20241212,164200,7963867455,2930,2930,2930,2930,0
20241212,164100,7963867455,2930,2930,2930,2930,0
20241212,164000,7963867455,2930,2930,2930,2930,20349
20241212,163900,7963867455,2930,2930,2930,2930,0
20241212,163800,7963867455,2930,2930,2930,2930,0
20241212,163700,7963867455,2930,2930,2930,2930,0
20241212,163600,7963867455,2930,2930,2930,2930,0
20241212,163500,7963867455,2930,2930,2930,2930,0
20241212,163400,7963867455,2930,2930,2930,2930,0
20241212,163300,7963867455,2930,2930,2930,2930,0
20241212,163200,7963867455,2930,2930,2930,2930,0
20241212,163100,7963867455,2930,2930,2930,2930,0
20241212,163000,7963867455,2930,2930,2930,2930,0
20241212,162900,7963867455,2930,2930,2930,2930,0
20241212,162800,7963867455,2930,2930,2930,2930,0
20241212,162700,7963867455,2930,2930,2930,2930,0
20241212,162600,7963867455,2930,2930,2930,2930,0
20241212,162500,7963867455,2930,2930,2930,2930,0
20241212,162400,7963867455,2930,2930,2930,2930,0
20241212,162300,7963867455,2930,2930,2930,2930,0
20241212,162200,7963867455,2930,2930,2930,2930,0
20241212,162100,7963867455,2930,2930,2930,2930,0
20241212,162000,7963867455,2930,2930,2930,2930,0
20241212,161900,7963867455,2930,2930,2930,2930,0
20241212,161800,7963867455,2930,2930,2930,2930,0
20241212,161700,7963867455,2930,2930,2930,2930,0
20241212,161600,7963867455,2930,2930,2930,2930,0
20241212,161500,7963867455,2930,2930,2930,2930,0
20241212,161400,7963867455,2930,2930,2930,2930,0
20241212,161300,7963867455,2930,2930,2930,2930,0
20241212,161200,7963867455,2930,2930,2930,2930,0
20241212,161100,7963867455,2930,2930,2930,2930,0
20241212,161000,7963867455,2930,2930,2930,2930,20349
20241212,160900,7963867455,2930,2930,2930,2930,0
20241212,160800,7963867455,2930,2930,2930,2930,0
20241212,160700,7963867455,2930,2930,2930,2930,0
20241212,160600,7963867455,2930,2930,2930,2930,0
20241212,160500,7963867455,2930,2930,2930,2930,0
20241212,160400,7963867455,2930,2930,2930,2930,0
20241212,160300,7963867455,2930,2930,2930,2930,0
20241212,160200,7963867455,2930,2930,2930,2930,0
20241212,160100,7963867455,2930,2930,2930,2930,0
20241212,160000,7963867455,2930,2930,2930,2930,0
20241212,155900,7963867455,2930,2930,2930,2930,0
20241212,155800,7963867455,2930,2930,2930,2930,0
20241212,155700,7963867455,2930,2930,2930,2930,0
20241212,155600,7963867455,2930,2930,2930,2930,0
20241212,155500,7963867455,2930,2930,2930,2930,0
20241212,155400,7963867455,2930,2930,2930,2930,0
20241212,155300,7963867455,2930,2930,2930,2930,0
20241212,155200,7963867455,2930,2930,2930,2930,0
20241212,155100,7963867455,2930,2930,2930,2930,0
20241212,155000,7963867455,2930,2930,2930,2930,0
20241212,154900,7963867455,2930,2930,2930,2930,0
20241212,154800,7963867455,2930,2930,2930,2930,0
20241212,154700,7963867455,2930,2930,2930,2930,0
20241212,154600,7963867455,2930,2930,2930,2930,0
20241212,154500,7963867455,2930,2930,2930,2930,0
20241212,154400,7963867455,2930,2930,2930,2930,0
20241212,154300,7963867455,2930,2930,2930,2930,0
20241212,154200,7963867455,2930,2930,2930,2930,0
20241212,154100,7963867455,2930,2930,2930,2930,0
20241212,154000,7963867455,2930,2930,2930,2930,20349
20241212,153900,7963867455,2930,2930,2930,2930,0
20241212,153800,7963867455,2930,2930,2930,2930,0
20241212,153700,7963867455,2930,2930,2930,2930,0
20241212,153600,7963867455,2930,2930,2930,2930,0
20241212,153500,7963867455,2930,2930,2930,2930,0
20241212,153400,7963867455,2930,2930,2930,2930,0
20241212,153300,7963867455,2930,2930,2930,2930,0
20241212,153200,7963867455,2930,2930,2930,2930,0
20241212,153100,7963867455,2930,2930,2930,2930,0
20241212,153000,7963867455,2930,2930,2930,2930,20349
20241212,152900,7904244885,2935,2935,2935,2935,0
20241212,152800,7904244885,2935,2935,2935,2935,0
20241212,152700,7904244885,2935,2935,2935,2935,0
20241212,152600,7904244885,2935,2935,2935,2935,0
20241212,152500,7904244885,2935,2935,2935,2935,0
20241212,152400,7904244885,2935,2935,2935,2935,0
20241212,152300,7904244885,2935,2935,2935,2935,0
20241212,152200,7904244885,2935,2935,2935,2935,0
20241212,152100,7904244885,2935,2935,2935,2935,0
20241212,152000,7904244885,2935,2935,2935,2935,0
20241212,151900,7904244885,2935,2935,2935,2930,7343
20241212,151800,7882703535,2935,2925,2935,2925,10798
20241212,151700,7851050885,2930,2930,2930,2925,2774
20241212,151600,7842924365,2935,2940,2940,2935,9610
20241212,151500,7814707375,2945,2945,2945,2940,5356
20241212,151400,7798955305,2945,2950,2950,2940,477
20241212,151300,7797550405,2950,2945,2950,2945,4396
20241212,151200,7784603335,2945,2945,2945,2940,3352
20241212,151100,7774747090,2945,2945,2950,2940,5316
20241212,151000,7759077550,2950,2930,2950,2930,10858
20241212,150900,7727180435,2930,2945,2945,2925,24695
20241212,150800,7654736195,2940,2955,2955,2940,15774
20241212,150700,7608245840,2955,2955,2960,2950,3215
20241212,150600,7598746590,2960,2950,2960,2950,14754
20241212,150500,7555167765,2955,2955,2955,2945,10351
20241212,150400,7524629955,2955,2945,2960,2945,19862
20241212,150300,7466046140,2950,2950,2955,2945,18338
20241212,150200,7411920145,2950,2930,2950,2930,28893
20241212,150100,7326981190,2930,2930,2930,2925,6836
20241212,150000,7306964115,2930,2915,2930,2915,15578
20241212,145900,7261446930,2910,2920,2920,2900,9484
20241212,145800,7233854330,2920,2905,2920,2905,8457
20241212,145700,7209234160,2905,2900,2910,2895,7737
20241212,145600,7186790935,2900,2900,2900,2895,5296
20241212,145500,7171448050,2900,2900,2905,2895,2877
20241212,145400,7163104775,2905,2910,2910,2905,1945
20241212,145300,7157450485,2910,2900,2910,2900,1440
20241212,145200,7153265640,2905,2910,2910,2905,1409
20241212,145100,7149170435,2910,2910,2910,2905,2773
20241212,145000,7141101015,2910,2910,2910,2900,745
20241212,144900,7138936125,2910,2910,2910,2905,753
20241212,144800,7136748315,2910,2905,2910,2905,574
20241212,144700,7135080730,2910,2910,2915,2905,3561
20241212,144600,7124714955,2910,2905,2915,2905,4496
20241212,144500,7111642115,2905,2910,2915,2895,7960
20241212,144400,7088549725,2915,2915,2920,2910,12280
20241212,144300,7052754915,2915,2910,2915,2910,7450
20241212,144200,7031072140,2910,2900,2910,2900,4419
20241212,144100,7018234435,2900,2900,2900,2900,2772
20241212,144000,7010195635,2900,2895,2900,2895,2194
20241212,143900,7003843850,2900,2900,2900,2900,967
20241212,143800,7001039550,2900,2900,2900,2895,580
20241212,143700,6999359280,2900,2900,2900,2895,1067
20241212,143600,6996264985,2895,2900,2905,2895,2639
20241212,143500,6988613365,2905,2900,2905,2900,3341
20241212,143400,6978920165,2900,2900,2900,2900,1616
20241212,143300,6974233765,2900,2895,2900,2895,350
20241212,143200,6973220495,2900,2900,2900,2900,504
20241212,143100,6971758895,2900,2895,2900,2895,359
20241212,143000,6970719585,2900,2895,2900,2895,1256
20241212,142900,6967078185,2900,2900,2900,2895,336
20241212,142800,6966103860,2900,2900,2905,2895,1206
20241212,142700,6962606455,2905,2895,2905,2895,5060
20241212,142600,6947941250,2895,2895,2895,2895,45
20241212,142500,6947810975,2895,2890,2895,2890,2135
20241212,142400,6941639820,2890,2885,2890,2885,286
20241212,142300,6940813780,2885,2885,2885,2885,949
20241212,142200,6938075915,2885,2885,2890,2885,2786
20241212,142100,6930037945,2890,2890,2890,2890,14
20241212,142000,6929997485,2885,2895,2895,2885,9697
20241212,141900,6901984580,2895,2900,2900,2895,208
20241212,141800,6901382400,2890,2895,2895,2890,2885
20241212,141700,6893039320,2895,2900,2900,2895,1126
20241212,141600,6889779530,2900,2900,2900,2900,138
20241212,141500,6889379330,2900,2905,2905,2900,399
20241212,141400,6888222225,2895,2905,2905,2895,1229
20241212,141300,6884658500,2905,2900,2905,2900,1829
20241212,141200,6879353525,2905,2910,2915,2905,9154
20241212,141100,6852725135,2910,2905,2910,2905,1210
20241212,141000,6849209925,2900,2900,2900,2900,4682
20241212,140900,6835632125,2900,2895,2900,2895,3558
20241212,140800,6825331705,2895,2895,2895,2895,14
20241212,140700,6825291175,2895,2895,2895,2890,454
20241212,140600,6823977345,2895,2895,2895,2895,3
20241212,140500,6823968660,2895,2895,2895,2890,788
20241212,140400,6821689230,2895,2890,2895,2885,4408
20241212,140300,6808965045,2890,2895,2895,2885,6090
20241212,140200,6791364905,2895,2890,2895,2890,104
20241212,140100,6791064050,2895,2895,2900,2890,348
20241212,140000,6790057410,2900,2895,2900,2895,1030
20241212,135900,6787075525,2895,2900,2900,2890,8006
20241212,135800,6763903005,2900,2900,2900,2895,254
20241212,135700,6763166755,2900,2900,2900,2895,95
20241212,135600,6762891345,2900,2905,2905,2895,145
20241212,135500,6762470940,2900,2900,2905,2895,849
20241212,135400,6760009565,2900,2900,2900,2895,2528
20241212,135300,6752684865,2900,2900,2900,2900,205
20241212,135200,6752090365,2905,2905,2905,2900,6017
20241212,135100,6734623445,2905,2900,2905,2895,2974
20241212,135000,6725999350,2900,2900,2900,2895,2028
20241212,134900,6720118170,2900,2900,2900,2895,1176
20241212,134800,6716710370,2900,2895,2900,2895,2960
20241212,134700,6708129730,2895,2895,2895,2895,1449
20241212,134600,6703934875,2895,2890,2895,2890,861
20241212,134500,6701444280,2895,2885,2895,2885,5543
20241212,134400,6685421140,2885,2885,2885,2885,352
20241212,134300,6684405620,2885,2885,2885,2885,201
20241212,134200,6683825735,2885,2880,2885,2880,618
20241212,134100,6682045855,2885,2880,2885,2880,522
20241212,134000,6680542480,2885,2880,2885,2880,30
20241212,133900,6680456060,2880,2885,2885,2880,194
20241212,133800,6679897330,2885,2885,2885,2880,78
20241212,133700,6679672605,2885,2880,2885,2880,35
20241212,133600,6679571755,2880,2880,2885,2880,1390
20241212,133500,6675568550,2885,2885,2885,2880,476
20241212,133400,6674197655,2885,2880,2885,2880,1045
20241212,133300,6671188050,2885,2880,2885,2880,275
20241212,133200,6670395795,2885,2885,2885,2885,1402
20241212,133100,6666351025,2885,2890,2890,2885,831
20241212,133000,6663952655,2890,2890,2890,2890,0
20241212,132900,6663952655,2890,2890,2890,2890,423
20241212,132800,6662730185,2890,2885,2895,2885,2024
20241212,132700,6656886820,2890,2880,2890,2880,1239
20241212,132600,6653309775,2885,2875,2885,2875,6140
20241212,132500,6635651535,2870,2880,2880,2870,3874
20241212,132400,6624513900,2880,2885,2890,2865,15199
20241212,132300,6580857430,2890,2890,2895,2890,9269
20241212,132200,6554026925,2895,2890,2895,2890,159
20241212,132100,6553567410,2895,2890,2895,2890,346
20241212,132000,6552567460,2890,2895,2895,2890,794
20241212,131900,6550272190,2895,2880,2895,2880,3265
20241212,131800,6540852695,2875,2880,2880,2875,2743
20241212,131700,6532962255,2885,2890,2890,2880,589
20241212,131600,6531263990,2890,2890,2890,2890,8
20241212,131500,6531240870,2885,2885,2895,2885,4624
20241212,131400,6517886225,2885,2880,2885,2880,883
20241212,131300,6515340080,2880,2880,2880,2875,147
20241212,131200,6514916805,2880,2870,2880,2865,1684
20241212,131100,6510082505,2870,2870,2870,2870,2379
20241212,131000,6503254775,2870,2870,2870,2870,778
20241212,130900,6501021915,2870,2870,2870,2870,20
20241212,130800,6500964515,2870,2870,2875,2865,4116
20241212,130700,6489161215,2875,2875,2875,2875,15
20241212,130600,6489118090,2875,2880,2885,2870,2164
20241212,130500,6482896990,2880,2880,2880,2875,174
20241212,130400,6482395970,2885,2880,2885,2875,594
20241212,130300,6480687125,2885,2880,2885,2875,202
20241212,130200,6480105540,2880,2880,2880,2880,2816
20241212,130100,6471995460,2880,2880,2880,2880,2760
20241212,130000,6464046660,2880,2880,2880,2880,812
20241212,125900,6461708100,2880,2885,2890,2880,2360
20241212,125800,6454907700,2885,2885,2885,2880,535
20241212,125700,6453364285,2885,2885,2885,2885,224
20241212,125600,6452718045,2885,2885,2885,2885,1249
20241212,125500,6449114680,2890,2885,2890,2880,3346
20241212,125400,6439470020,2885,2885,2885,2885,1191
20241212,125300,6436033985,2880,2880,2880,2880,1551
20241212,125200,6431567105,2880,2875,2880,2875,3320
20241212,125100,6422009140,2875,2875,2875,2870,355
20241212,125000,6420990215,2870,2875,2875,2870,353
20241212,124900,6419976965,2870,2875,2875,2870,157
20241212,124800,6419526100,2875,2875,2875,2870,535
20241212,124700,6417989365,2870,2875,2875,2870,969
20241212,124600,6415204990,2875,2870,2875,2870,2916
20241212,124500,6406836060,2870,2865,2870,2860,8680
20241212,124400,6381980635,2870,2865,2870,2860,975
20241212,124300,6379184990,2860,2865,2865,2860,1529
20241212,124200,6374811025,2865,2870,2870,2865,738
20241212,124100,6372695800,2870,2870,2870,2865,412
20241212,124000,6371514860,2875,2875,2875,2870,244
20241212,123900,6370814395,2870,2860,2870,2860,6702
20241212,123800,6351610315,2860,2865,2865,2860,1970
20241212,123700,6345975980,2865,2865,2865,2865,1034
20241212,123600,6343013570,2865,2870,2870,2865,1625
20241212,123500,6338356900,2870,2865,2875,2865,5998
20241212,123400,6321148680,2870,2865,2870,2865,3357
20241212,123300,6311530870,2865,2850,2865,2850,5410
20241212,123200,6296075170,2845,2855,2855,2835,8377
20241212,123100,6272253380,2850,2845,2855,2840,4815
20241212,123000,6258548480,2845,2840,2845,2840,1555
20241212,122900,6254124780,2840,2840,2840,2835,2064
20241212,122800,6248263025,2840,2835,2840,2835,553
20241212,122700,6246694220,2840,2835,2840,2835,697
20241212,122600,6244717440,2835,2840,2840,2835,2872
20241212,122500,6236569525,2840,2840,2845,2840,1139
20241212,122400,6233334665,2840,2850,2850,2840,5308
20241212,122300,6218242655,2850,2850,2850,2850,3766
20241212,122200,6207509555,2845,2850,2850,2845,894
20241212,122100,6204964570,2850,2855,2855,2845,3881
20241212,122000,6193914960,2855,2850,2855,2850,592
20241212,121900,6192227705,2850,2850,2850,2850,278
20241212,121800,6191435405,2850,2850,2850,2845,1913
20241212,121700,6185988385,2850,2845,2850,2845,772
20241212,121600,6183791130,2845,2840,2850,2840,3242
20241212,121500,6174577820,2850,2840,2850,2835,7566
20241212,121400,6153096515,2840,2845,2845,2840,7479
20241212,121300,6131843815,2845,2845,2850,2845,2402
20241212,121200,6125009605,2845,2845,2850,2840,5628
20241212,121100,6109010145,2845,2850,2855,2840,19270
20241212,121000,6054162430,2855,2860,2860,2850,21237
20241212,120900,5993584265,2860,2875,2875,2860,12132
20241212,120800,5958874005,2865,2865,2875,2865,12969
20241212,120700,5921714540,2870,2870,2870,2870,3248
20241212,120600,5912392780,2865,2870,2870,2865,1984
20241212,120500,5906702700,2870,2880,2880,2870,3481
20241212,120400,5896707670,2880,2870,2880,2870,182
20241212,120300,5896184430,2870,2870,2875,2870,2602
20241212,120200,5888716180,2870,2870,2870,2865,1257
20241212,120100,5885108595,2865,2870,2870,2865,646
20241212,120000,5883257235,2870,2865,2870,2865,2848
20241212,115900,5875095990,2865,2870,2870,2865,5286
20241212,115800,5859945910,2870,2870,2870,2870,362
20241212,115700,5858906970,2870,2870,2870,2870,2360
20241212,115600,5852133770,2870,2870,2870,2870,6320
20241212,115500,5833995370,2870,2870,2875,2870,1053
20241212,115400,5830971015,2875,2870,2875,2870,7683
20241212,115300,5808918055,2875,2870,2875,2870,1702
20241212,115200,5804030445,2870,2870,2875,2870,2765
20241212,115100,5796093840,2870,2875,2875,2870,1236
20241212,115000,5792543460,2870,2875,2880,2870,8903
20241212,114900,5766949560,2880,2880,2880,2880,1301
20241212,114800,5763202680,2880,2880,2880,2880,2048
20241212,114700,5757304440,2880,2880,2885,2880,321
20241212,114600,5756379955,2880,2885,2885,2880,583
20241212,114500,5754698845,2885,2885,2885,2885,0
20241212,114400,5754698845,2885,2885,2885,2880,1118
20241212,114300,5751473715,2885,2885,2885,2885,900
20241212,114200,5748877215,2885,2885,2885,2885,1340
20241212,114100,5745011315,2885,2890,2890,2885,1287
20241212,114000,5741297815,2885,2885,2890,2885,7090
20241212,113900,5720842665,2890,2890,2890,2885,2785
20241212,113800,5712807375,2890,2895,2895,2890,2902
20241212,113700,5704415825,2895,2890,2895,2890,69
20241212,113600,5704216355,2895,2885,2895,2885,653
20241212,113500,5702329280,2890,2890,2890,2890,1534
20241212,113400,5697896020,2890,2895,2895,2890,708
20241212,113300,5695847975,2890,2885,2895,2885,3757
20241212,113200,5684989080,2885,2885,2885,2885,2662
20241212,113100,5677309210,2885,2885,2885,2880,1641
20241212,113000,5672576265,2885,2885,2885,2885,871
20241212,112900,5670063430,2885,2890,2890,2885,404
20241212,112800,5668896390,2890,2885,2890,2875,22737
20241212,112700,5603405610,2885,2885,2890,2885,1017
20241212,112600,5600471560,2885,2885,2890,2885,886
20241212,112500,5597914010,2890,2890,2890,2890,400
20241212,112400,5596758010,2890,2890,2890,2890,101
20241212,112300,5596466120,2890,2885,2890,2885,2020
20241212,112200,5590628420,2885,2885,2885,2885,3062
20241212,112100,5581794550,2885,2885,2890,2885,2415
20241212,112000,5574817665,2885,2885,2890,2885,1223
20241212,111900,5571286785,2885,2890,2890,2885,113
20241212,111800,5570960475,2890,2885,2890,2885,1122
20241212,111700,5567722900,2885,2885,2890,2885,4246
20241212,111600,5555471440,2885,2895,2895,2885,3410
20241212,111500,5545617625,2895,2900,2905,2895,3105
20241212,111400,5536625575,2900,2895,2900,2890,704
20241212,111300,5534588470,2895,2895,2895,2895,2506
20241212,111200,5527333600,2895,2895,2895,2895,2045
20241212,111100,5521413325,2895,2890,2900,2890,455
20241212,111000,5520097825,2890,2890,2890,2890,1360
20241212,110900,5516167425,2890,2890,2890,2885,1773
20241212,110800,5511043470,2890,2890,2895,2890,4383
20241212,110700,5498360325,2890,2890,2890,2890,629
20241212,110600,5496542515,2890,2890,2890,2880,1008
20241212,110500,5493639340,2890,2890,2890,2885,1739
20241212,110400,5488620880,2890,2890,2890,2890,2430
20241212,110300,5481598180,2890,2885,2890,2885,2591
20241212,110200,5474113130,2885,2890,2890,2880,5954
20241212,110100,5456925595,2885,2890,2890,2880,8301
20241212,110000,5432981180,2890,2890,2890,2880,5958
20241212,105900,5415798265,2885,2880,2890,2880,2698
20241212,105800,5408014660,2880,2875,2885,2870,13356
20241212,105700,5369624190,2875,2880,2885,2870,22926
20241212,105600,5303699630,2880,2880,2885,2880,2269
20241212,105500,5297157835,2880,2885,2890,2880,7308
20241212,105400,5276084580,2885,2885,2890,2885,16333
20241212,105300,5228962875,2885,2890,2890,2885,13159
20241212,105200,5190981765,2890,2895,2895,2890,8113
20241212,105100,5167529905,2890,2895,2895,2890,3884
20241212,105000,5156303720,2895,2890,2895,2890,654
20241212,104900,5154413205,2895,2895,2900,2890,6771
20241212,104800,5134825605,2895,2895,2895,2890,2328
20241212,104700,5128088545,2895,2895,2895,2890,6125
20241212,104600,5110359000,2895,2900,2900,2895,5622
20241212,104500,5094078860,2900,2905,2905,2900,8450
20241212,104400,5069570295,2905,2910,2910,2905,4002
20241212,104300,5057938550,2905,2905,2905,2905,2310
20241212,104200,5051228000,2905,2905,2910,2905,2214
20241212,104100,5044796280,2905,2910,2915,2905,1764
20241212,104000,5039664515,2910,2910,2910,2910,3029
20241212,103900,5030850125,2910,2910,2910,2910,1712
20241212,103800,5025868205,2905,2910,2910,2905,4334
20241212,103700,5013277350,2910,2910,2915,2910,1527
20241212,103600,5008833775,2910,2910,2910,2905,1101
20241212,103500,5005633350,2910,2905,2910,2905,2421
20241212,103400,4998592490,2905,2910,2915,2905,4992
20241212,103300,4984075110,2910,2915,2915,2910,36
20241212,103200,4983970210,2915,2915,2915,2910,3757
20241212,103100,4973025170,2915,2910,2915,2910,2825
20241212,103000,4964790905,2910,2905,2910,2905,3230
20241212,102900,4955397140,2905,2910,2910,2900,3243
20241212,102800,4945978615,2905,2900,2905,2900,1641
20241212,102700,4941218575,2895,2895,2905,2895,17090
20241212,102600,4891734080,2895,2895,2900,2895,3817
20241212,102500,4880683615,2895,2910,2910,2895,6286
20241212,102400,4862460795,2905,2905,2905,2905,1865
20241212,102300,4857042970,2905,2910,2910,2905,1465
20241212,102200,4852786455,2910,2905,2910,2905,2222
20241212,102100,4846330870,2905,2905,2910,2905,1937
20241212,102000,4840700850,2910,2910,2910,2905,625
20241212,101900,4838884095,2905,2910,2910,2905,3542
20241212,101800,4828593975,2910,2910,2915,2910,981
20241212,101700,4825739255,2910,2915,2915,2910,478
20241212,101600,4824347650,2915,2915,2915,2905,1009
20241212,101500,4821410335,2910,2915,2920,2905,3588
20241212,101400,4810976285,2910,2905,2910,2905,1714
20241212,101300,4805996925,2910,2900,2910,2900,3986
20241212,101200,4794434325,2910,2905,2910,2895,9718
20241212,101100,4766258500,2905,2905,2905,2900,844
20241212,101000,4763808635,2900,2900,2905,2900,3964
20241212,100900,4752307255,2900,2905,2905,2900,1871
20241212,100800,4746879685,2905,2900,2905,2895,9504
20241212,100700,4719311325,2900,2905,2915,2890,7683
20241212,100600,4697048795,2915,2905,2915,2900,9913
20241212,100500,4668236410,2910,2915,2920,2910,11352
20241212,100400,4635164665,2915,2920,2920,2910,9701
20241212,100300,4606868795,2920,2930,2935,2920,25071
20241212,100200,4533570460,2925,2915,2925,2905,10184
20241212,100100,4503856395,2915,2910,2920,2910,1982
20241212,100000,4498087025,2905,2895,2910,2895,6694
20241212,095900,4478686090,2900,2895,2900,2895,4696
20241212,095800,4465087780,2895,2905,2905,2895,12601
20241212,095700,4428564855,2905,2910,2915,2900,14882
20241212,095600,4385269065,2910,2910,2915,2910,7249
20241212,095500,4364152175,2910,2905,2915,2905,4202
20241212,095400,4351921175,2905,2905,2905,2895,8879
20241212,095300,4326151885,2905,2900,2910,2895,5977
20241212,095200,4308805740,2900,2895,2905,2885,27201
20241212,095100,4230130815,2890,2915,2915,2890,81383
20241212,095000,3993978190,2920,2920,2930,2915,7569
20241212,094900,3971865300,2920,2925,2930,2920,10680
20241212,094800,3940643700,2925,2920,2925,2915,12318
20241212,094700,3904667080,2920,2920,2930,2920,20312
20241212,094600,3845311765,2920,2930,2930,2920,29964
20241212,094500,3757674490,2930,2950,2955,2930,31886
20241212,094400,3663908930,2950,2955,2955,2950,7201
20241212,094300,3642664725,2950,2955,2960,2950,7003
20241212,094200,3621971015,2960,2955,2960,2950,5544
20241212,094100,3605594385,2950,2960,2960,2950,9533
20241212,094000,3577450155,2960,2950,2960,2945,10686
20241212,093900,3545906770,2950,2950,2960,2950,17202
20241212,093800,3495143920,2960,2960,2960,2950,8896
20241212,093700,3468855220,2950,2950,2960,2940,35040
20241212,093600,3365652760,2950,2980,2980,2950,61237
20241212,093500,3184172195,2980,2980,2985,2975,10642
20241212,093400,3152485770,2980,2975,2985,2975,21177
20241212,093300,3089412690,2980,2980,3000,2975,17385
20241212,093200,3037555210,2985,2995,2995,2980,26889
20241212,093100,2957321120,2990,3005,3010,2990,37823
20241212,093000,2843926120,3015,3025,3025,3005,29706
20241212,092900,2754356790,3020,3025,3025,3015,16174
20241212,092800,2705482645,3025,3015,3025,3015,21090
20241212,092700,2641792650,3020,3005,3020,3005,12492
20241212,092600,2604193435,3010,3015,3020,3005,7028
20241212,092500,2583026325,3015,3020,3020,3010,10318
20241212,092400,2551902850,3015,3000,3020,3000,16783
20241212,092300,2501423360,3000,3020,3020,3000,49155
20241212,092200,2353571865,3015,3005,3020,3000,52071
20241212,092100,2196926675,3000,2995,3005,2990,15727
20241212,092000,2149771280,2990,2995,3005,2985,40016
20241212,091900,2029840935,2995,2975,3000,2975,17348
20241212,091800,1978036595,2980,2985,2985,2975,5603
20241212,091700,1961340055,2985,2985,2985,2980,9343
20241212,091600,1933484415,2985,2980,2985,2980,4308
20241212,091500,1920639295,2980,2975,2980,2970,21910
20241212,091400,1855450630,2975,2985,2985,2975,23608
20241212,091300,1785192735,2985,2990,2990,2985,6424
20241212,091200,1766010500,2985,3005,3005,2985,11721
20241212,091100,1730952845,3005,2980,3005,2975,20016
20241212,091000,1671165665,2975,2985,2990,2975,15982
20241212,090900,1623504700,2985,2995,3000,2985,10367
20241212,090800,1592518270,2990,3005,3005,2990,20788
20241212,090700,1530199980,3005,3035,3040,3000,65547
20241212,090600,1332198415,3040,2960,3040,2960,58285
20241212,090500,1157158365,2970,2965,2970,2960,43711
20241212,090400,1027679540,2965,2990,2995,2965,36734
20241212,090300,918403740,2990,2990,3010,2985,59153
20241212,090200,741045460,2980,2975,2990,2975,38316
20241212,090100,626988685,2970,2955,2975,2955,31367
20241212,090000,533942745,2955,2995,3000,2935,175957