stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,205900,71903420535,2990,2990,2990,2990,321143
20241210,205800,71903420535,2990,2990,2990,2990,0
20241210,205700,71903420535,2990,2990,2990,2990,0
20241210,205600,71903420535,2990,2990,2990,2990,0
20241210,205500,71903420535,2990,2990,2990,2990,0
20241210,205400,71903420535,2990,2990,2990,2990,0
20241210,205300,71903420535,2990,2990,2990,2990,0
20241210,205200,71903420535,2990,2990,2990,2990,0
20241210,205100,71903420535,2990,2990,2990,2990,0
20241210,205000,71903420535,2990,2990,2990,2990,0
20241210,204900,71903420535,2990,2990,2990,2990,0
20241210,204800,71903420535,2990,2990,2990,2990,0
20241210,204700,71903420535,2990,2990,2990,2990,0
20241210,204600,71903420535,2990,2990,2990,2990,0
20241210,204500,71903420535,2990,2990,2990,2990,0
20241210,204400,71903420535,2990,2990,2990,2990,0
20241210,204300,71903420535,2990,2990,2990,2990,0
20241210,204200,71903420535,2990,2990,2990,2990,0
20241210,204100,71903420535,2990,2990,2990,2990,0
20241210,204000,71903420535,2990,2990,2990,2990,0
20241210,203900,71903420535,2990,2990,2990,2990,0
20241210,203800,71903420535,2990,2990,2990,2990,0
20241210,203700,71903420535,2990,2990,2990,2990,0
20241210,203600,71903420535,2990,2990,2990,2990,0
20241210,203500,71903420535,2990,2990,2990,2990,0
20241210,203400,71903420535,2990,2990,2990,2990,0
20241210,203300,71903420535,2990,2990,2990,2990,0
20241210,203200,71903420535,2990,2990,2990,2990,0
20241210,203100,71903420535,2990,2990,2990,2990,0
20241210,203000,71903420535,2990,2990,2990,2990,0
20241210,202900,71903420535,2990,2990,2990,2990,321143
20241210,202800,71903420535,2990,2990,2990,2990,0
20241210,202700,71903420535,2990,2990,2990,2990,0
20241210,202600,71903420535,2990,2990,2990,2990,0
20241210,202500,71903420535,2990,2990,2990,2990,0
20241210,202400,71903420535,2990,2990,2990,2990,0
20241210,202300,71903420535,2990,2990,2990,2990,0
20241210,202200,71903420535,2990,2990,2990,2990,0
20241210,202100,71903420535,2990,2990,2990,2990,0
20241210,202000,71903420535,2990,2990,2990,2990,0
20241210,201900,71903420535,2990,2990,2990,2990,0
20241210,201800,71903420535,2990,2990,2990,2990,0
20241210,201700,71903420535,2990,2990,2990,2990,0
20241210,201600,71903420535,2990,2990,2990,2990,0
20241210,201500,71903420535,2990,2990,2990,2990,0
20241210,201400,71903420535,2990,2990,2990,2990,0
20241210,201300,71903420535,2990,2990,2990,2990,0
20241210,201200,71903420535,2990,2990,2990,2990,0
20241210,201100,71903420535,2990,2990,2990,2990,0
20241210,201000,71903420535,2990,2990,2990,2990,0
20241210,200900,71903420535,2990,2990,2990,2990,0
20241210,200800,71903420535,2990,2990,2990,2990,0
20241210,200700,71903420535,2990,2990,2990,2990,0
20241210,200600,71903420535,2990,2990,2990,2990,0
20241210,200500,71903420535,2990,2990,2990,2990,0
20241210,200400,71903420535,2990,2990,2990,2990,0
20241210,200300,71903420535,2990,2990,2990,2990,0
20241210,200200,71903420535,2990,2990,2990,2990,0
20241210,200100,71903420535,2990,2990,2990,2990,0
20241210,200000,71903420535,2990,2990,2990,2990,0
20241210,195900,71903420535,2990,2990,2990,2990,321143
20241210,195800,71903420535,2990,2990,2990,2990,0
20241210,195700,71903420535,2990,2990,2990,2990,0
20241210,195600,71903420535,2990,2990,2990,2990,0
20241210,195500,71903420535,2990,2990,2990,2990,0
20241210,195400,71903420535,2990,2990,2990,2990,0
20241210,195300,71903420535,2990,2990,2990,2990,0
20241210,195200,71903420535,2990,2990,2990,2990,0
20241210,195100,71903420535,2990,2990,2990,2990,0
20241210,195000,71903420535,2990,2990,2990,2990,0
20241210,194900,71903420535,2990,2990,2990,2990,0
20241210,194800,71903420535,2990,2990,2990,2990,0
20241210,194700,71903420535,2990,2990,2990,2990,0
20241210,194600,71903420535,2990,2990,2990,2990,0
20241210,194500,71903420535,2990,2990,2990,2990,0
20241210,194400,71903420535,2990,2990,2990,2990,0
20241210,194300,71903420535,2990,2990,2990,2990,0
20241210,194200,71903420535,2990,2990,2990,2990,0
20241210,194100,71903420535,2990,2990,2990,2990,0
20241210,194000,71903420535,2990,2990,2990,2990,0
20241210,193900,71903420535,2990,2990,2990,2990,0
20241210,193800,71903420535,2990,2990,2990,2990,0
20241210,193700,71903420535,2990,2990,2990,2990,0
20241210,193600,71903420535,2990,2990,2990,2990,0
20241210,193500,71903420535,2990,2990,2990,2990,0
20241210,193400,71903420535,2990,2990,2990,2990,0
20241210,193300,71903420535,2990,2990,2990,2990,0
20241210,193200,71903420535,2990,2990,2990,2990,0
20241210,193100,71903420535,2990,2990,2990,2990,0
20241210,193000,71903420535,2990,2990,2990,2990,0
20241210,192900,71903420535,2990,2990,2990,2990,321143
20241210,192800,71903420535,2990,2990,2990,2990,0
20241210,192700,71903420535,2990,2990,2990,2990,0
20241210,192600,71903420535,2990,2990,2990,2990,0
20241210,192500,71903420535,2990,2990,2990,2990,0
20241210,192400,71903420535,2990,2990,2990,2990,0
20241210,192300,71903420535,2990,2990,2990,2990,0
20241210,192200,71903420535,2990,2990,2990,2990,0
20241210,192100,71903420535,2990,2990,2990,2990,0
20241210,192000,71903420535,2990,2990,2990,2990,0
20241210,191900,71903420535,2990,2990,2990,2990,0
20241210,191800,71903420535,2990,2990,2990,2990,0
20241210,191700,71903420535,2990,2990,2990,2990,0
20241210,191600,71903420535,2990,2990,2990,2990,0
20241210,191500,71903420535,2990,2990,2990,2990,0
20241210,191400,71903420535,2990,2990,2990,2990,0
20241210,191300,71903420535,2990,2990,2990,2990,0
20241210,191200,71903420535,2990,2990,2990,2990,0
20241210,191100,71903420535,2990,2990,2990,2990,0
20241210,191000,71903420535,2990,2990,2990,2990,0
20241210,190900,71903420535,2990,2990,2990,2990,0
20241210,190800,71903420535,2990,2990,2990,2990,0
20241210,190700,71903420535,2990,2990,2990,2990,0
20241210,190600,71903420535,2990,2990,2990,2990,0
20241210,190500,71903420535,2990,2990,2990,2990,0
20241210,190400,71903420535,2990,2990,2990,2990,0
20241210,190300,71903420535,2990,2990,2990,2990,0
20241210,190200,71903420535,2990,2990,2990,2990,0
20241210,190100,71903420535,2990,2990,2990,2990,0
20241210,190000,71903420535,2990,2990,2990,2990,0
20241210,185900,71903420535,2990,2990,2990,2990,321143
20241210,185800,71903420535,2990,2990,2990,2990,0
20241210,185700,71903420535,2990,2990,2990,2990,0
20241210,185600,71903420535,2990,2990,2990,2990,0
20241210,185500,71903420535,2990,2990,2990,2990,0
20241210,185400,71903420535,2990,2990,2990,2990,0
20241210,185300,71903420535,2990,2990,2990,2990,0
20241210,185200,71903420535,2990,2990,2990,2990,0
20241210,185100,71903420535,2990,2990,2990,2990,0
20241210,185000,71903420535,2990,2990,2990,2990,0
20241210,184900,71903420535,2990,2990,2990,2990,0
20241210,184800,71903420535,2990,2990,2990,2990,0
20241210,184700,71903420535,2990,2990,2990,2990,0
20241210,184600,71903420535,2990,2990,2990,2990,0
20241210,184500,71903420535,2990,2990,2990,2990,0
20241210,184400,71903420535,2990,2990,2990,2990,0
20241210,184300,71903420535,2990,2990,2990,2990,0
20241210,184200,71903420535,2990,2990,2990,2990,0
20241210,184100,71903420535,2990,2990,2990,2990,0
20241210,184000,71903420535,2990,2990,2990,2990,0
20241210,183900,71903420535,2990,2990,2990,2990,0
20241210,183800,71903420535,2990,2990,2990,2990,0
20241210,183700,71903420535,2990,2990,2990,2990,0
20241210,183600,71903420535,2990,2990,2990,2990,0
20241210,183500,71903420535,2990,2990,2990,2990,0
20241210,183400,71903420535,2990,2990,2990,2990,0
20241210,183300,71903420535,2990,2990,2990,2990,0
20241210,183200,71903420535,2990,2990,2990,2990,0
20241210,183100,71903420535,2990,2990,2990,2990,0
20241210,183000,71903420535,2990,2990,2990,2990,0
20241210,182900,71903420535,2990,2990,2990,2990,321143
20241210,182800,71903420535,2990,2990,2990,2990,0
20241210,182700,71903420535,2990,2990,2990,2990,0
20241210,182600,71903420535,2990,2990,2990,2990,0
20241210,182500,71903420535,2990,2990,2990,2990,0
20241210,182400,71903420535,2990,2990,2990,2990,0
20241210,182300,71903420535,2990,2990,2990,2990,0
20241210,182200,71903420535,2990,2990,2990,2990,0
20241210,182100,71903420535,2990,2990,2990,2990,0
20241210,182000,71903420535,2990,2990,2990,2990,0
20241210,181900,71903420535,2990,2990,2990,2990,0
20241210,181800,71903420535,2990,2990,2990,2990,0
20241210,181700,71903420535,2990,2990,2990,2990,0
20241210,181600,71903420535,2990,2990,2990,2990,0
20241210,181500,71903420535,2990,2990,2990,2990,0
20241210,181400,71903420535,2990,2990,2990,2990,0
20241210,181300,71903420535,2990,2990,2990,2990,0
20241210,181200,71903420535,2990,2990,2990,2990,0
20241210,181100,71903420535,2990,2990,2990,2990,0
20241210,181000,71903420535,2990,2990,2990,2990,0
20241210,180900,71903420535,2990,2990,2990,2990,0
20241210,180800,71903420535,2990,2990,2990,2990,0
20241210,180700,71903420535,2990,2990,2990,2990,0
20241210,180600,71903420535,2990,2990,2990,2990,0
20241210,180500,71903420535,2990,2990,2990,2990,0
20241210,180400,71903420535,2990,2990,2990,2990,0
20241210,180300,71903420535,2990,2990,2990,2990,0
20241210,180200,71903420535,2990,2990,2990,2990,0
20241210,180100,71903420535,2990,2990,2990,2990,0
20241210,180000,71903420535,2990,2990,2990,2990,0
20241210,175900,71903420535,2990,2990,2990,2990,321143
20241210,175800,71903420535,2990,2990,2990,2990,0
20241210,175700,71903420535,2990,2990,2990,2990,0
20241210,175600,71903420535,2990,2990,2990,2990,0
20241210,175500,71903420535,2990,2990,2990,2990,0
20241210,175400,71903420535,2990,2990,2990,2990,0
20241210,175300,71903420535,2990,2990,2990,2990,0
20241210,175200,71903420535,2990,2990,2990,2990,0
20241210,175100,71903420535,2990,2990,2990,2990,0
20241210,175000,71903420535,2990,2990,2990,2990,0
20241210,174900,71903420535,2990,2990,2990,2990,0
20241210,174800,71903420535,2990,2990,2990,2990,0
20241210,174700,71903420535,2990,2990,2990,2990,0
20241210,174600,71903420535,2990,2990,2990,2990,0
20241210,174500,71903420535,2990,2990,2990,2990,0
20241210,174400,71903420535,2990,2990,2990,2990,0
20241210,174300,71903420535,2990,2990,2990,2990,0
20241210,174200,71903420535,2990,2990,2990,2990,0
20241210,174100,71903420535,2990,2990,2990,2990,0
20241210,174000,71903420535,2990,2990,2990,2990,0
20241210,173900,71903420535,2990,2990,2990,2990,0
20241210,173800,71903420535,2990,2990,2990,2990,0
20241210,173700,71903420535,2990,2990,2990,2990,0
20241210,173600,71903420535,2990,2990,2990,2990,0
20241210,173500,71903420535,2990,2990,2990,2990,0
20241210,173400,71903420535,2990,2990,2990,2990,0
20241210,173300,71903420535,2990,2990,2990,2990,0
20241210,173200,71903420535,2990,2990,2990,2990,0
20241210,173100,71903420535,2990,2990,2990,2990,0
20241210,173000,71903420535,2990,2990,2990,2990,0
20241210,172900,71903420535,2990,2990,2990,2990,321143
20241210,172800,71903420535,2990,2990,2990,2990,0
20241210,172700,71903420535,2990,2990,2990,2990,0
20241210,172600,71903420535,2990,2990,2990,2990,0
20241210,172500,71903420535,2990,2990,2990,2990,0
20241210,172400,71903420535,2990,2990,2990,2990,0
20241210,172300,71903420535,2990,2990,2990,2990,0
20241210,172200,71903420535,2990,2990,2990,2990,0
20241210,172100,71903420535,2990,2990,2990,2990,0
20241210,172000,71903420535,2990,2990,2990,2990,0
20241210,171900,71903420535,2990,2990,2990,2990,0
20241210,171800,71903420535,2990,2990,2990,2990,0
20241210,171700,71903420535,2990,2990,2990,2990,0
20241210,171600,71903420535,2990,2990,2990,2990,0
20241210,171500,71903420535,2990,2990,2990,2990,0
20241210,171400,71903420535,2990,2990,2990,2990,0
20241210,171300,71903420535,2990,2990,2990,2990,0
20241210,171200,71903420535,2990,2990,2990,2990,0
20241210,171100,71903420535,2990,2990,2990,2990,0
20241210,171000,71903420535,2990,2990,2990,2990,0
20241210,170900,71903420535,2990,2990,2990,2990,0
20241210,170800,71903420535,2990,2990,2990,2990,0
20241210,170700,71903420535,2990,2990,2990,2990,0
20241210,170600,71903420535,2990,2990,2990,2990,0
20241210,170500,71903420535,2990,2990,2990,2990,0
20241210,170400,71903420535,2990,2990,2990,2990,0
20241210,170300,71903420535,2990,2990,2990,2990,0
20241210,170200,71903420535,2990,2990,2990,2990,0
20241210,170100,71903420535,2990,2990,2990,2990,0
20241210,170000,71903420535,2990,2990,2990,2990,0
20241210,165900,71903420535,2990,2990,2990,2990,321143
20241210,165800,71903420535,2990,2990,2990,2990,0
20241210,165700,71903420535,2990,2990,2990,2990,0
20241210,165600,71903420535,2990,2990,2990,2990,0
20241210,165500,71903420535,2990,2990,2990,2990,0
20241210,165400,71903420535,2990,2990,2990,2990,0
20241210,165300,71903420535,2990,2990,2990,2990,0
20241210,165200,71903420535,2990,2990,2990,2990,0
20241210,165100,71903420535,2990,2990,2990,2990,0
20241210,165000,71903420535,2990,2990,2990,2990,0
20241210,164900,71903420535,2990,2990,2990,2990,0
20241210,164800,71903420535,2990,2990,2990,2990,0
20241210,164700,71903420535,2990,2990,2990,2990,0
20241210,164600,71903420535,2990,2990,2990,2990,0
20241210,164500,71903420535,2990,2990,2990,2990,0
20241210,164400,71903420535,2990,2990,2990,2990,0
20241210,164300,71903420535,2990,2990,2990,2990,0
20241210,164200,71903420535,2990,2990,2990,2990,0
20241210,164100,71903420535,2990,2990,2990,2990,0
20241210,164000,71903420535,2990,2990,2990,2990,0
20241210,163900,71903420535,2990,2990,2990,2990,0
20241210,163800,71903420535,2990,2990,2990,2990,0
20241210,163700,71903420535,2990,2990,2990,2990,0
20241210,163600,71903420535,2990,2990,2990,2990,0
20241210,163500,71903420535,2990,2990,2990,2990,0
20241210,163400,71903420535,2990,2990,2990,2990,0
20241210,163300,71903420535,2990,2990,2990,2990,0
20241210,163200,71903420535,2990,2990,2990,2990,0
20241210,163100,71903420535,2990,2990,2990,2990,0
20241210,163000,71903420535,2990,2990,2990,2990,0
20241210,162900,71903420535,2990,2990,2990,2990,321143
20241210,162800,71903420535,2990,2990,2990,2990,0
20241210,162700,71903420535,2990,2990,2990,2990,0
20241210,162600,71903420535,2990,2990,2990,2990,0
20241210,162500,71903420535,2990,2990,2990,2990,0
20241210,162400,71903420535,2990,2990,2990,2990,0
20241210,162300,71903420535,2990,2990,2990,2990,0
20241210,162200,71903420535,2990,2990,2990,2990,0
20241210,162100,71903420535,2990,2990,2990,2990,0
20241210,162000,71903420535,2990,2990,2990,2990,0
20241210,161900,71903420535,2990,2990,2990,2990,0
20241210,161800,71903420535,2990,2990,2990,2990,0
20241210,161700,71903420535,2990,2990,2990,2990,0
20241210,161600,71903420535,2990,2990,2990,2990,0
20241210,161500,71903420535,2990,2990,2990,2990,0
20241210,161400,71903420535,2990,2990,2990,2990,0
20241210,161300,71903420535,2990,2990,2990,2990,0
20241210,161200,71903420535,2990,2990,2990,2990,0
20241210,161100,71903420535,2990,2990,2990,2990,0
20241210,161000,71903420535,2990,2990,2990,2990,0
20241210,160900,71903420535,2990,2990,2990,2990,0
20241210,160800,71903420535,2990,2990,2990,2990,0
20241210,160700,71903420535,2990,2990,2990,2990,0
20241210,160600,71903420535,2990,2990,2990,2990,0
20241210,160500,71903420535,2990,2990,2990,2990,0
20241210,160400,71903420535,2990,2990,2990,2990,0
20241210,160300,71903420535,2990,2990,2990,2990,0
20241210,160200,71903420535,2990,2990,2990,2990,0
20241210,160100,71903420535,2990,2990,2990,2990,0
20241210,160000,71903420535,2990,2990,2990,2990,0
20241210,155900,71903420535,2990,2990,2990,2990,321143
20241210,155800,71903420535,2990,2990,2990,2990,0
20241210,155700,71903420535,2990,2990,2990,2990,0
20241210,155600,71903420535,2990,2990,2990,2990,0
20241210,155500,71903420535,2990,2990,2990,2990,0
20241210,155400,71903420535,2990,2990,2990,2990,0
20241210,155300,71903420535,2990,2990,2990,2990,0
20241210,155200,71903420535,2990,2990,2990,2990,0
20241210,155100,71903420535,2990,2990,2990,2990,0
20241210,155000,71903420535,2990,2990,2990,2990,0
20241210,154900,71903420535,2990,2990,2990,2990,0
20241210,154800,71903420535,2990,2990,2990,2990,0
20241210,154700,71903420535,2990,2990,2990,2990,0
20241210,154600,71903420535,2990,2990,2990,2990,0
20241210,154500,71903420535,2990,2990,2990,2990,0
20241210,154400,71903420535,2990,2990,2990,2990,0
20241210,154300,71903420535,2990,2990,2990,2990,0
20241210,154200,71903420535,2990,2990,2990,2990,0
20241210,154100,71903420535,2990,2990,2990,2990,0
20241210,154000,71903420535,2990,2990,2990,2990,0
20241210,153900,71903420535,2990,2990,2990,2990,0
20241210,153800,71903420535,2990,2990,2990,2990,0
20241210,153700,71903420535,2990,2990,2990,2990,0
20241210,153600,71903420535,2990,2990,2990,2990,0
20241210,153500,71903420535,2990,2990,2990,2990,0
20241210,153400,71903420535,2990,2990,2990,2990,0
20241210,153300,71903420535,2990,2990,2990,2990,0
20241210,153200,71903420535,2990,2990,2990,2990,0
20241210,153100,71903420535,2990,2990,2990,2990,0
20241210,153000,71903420535,2990,2990,2990,2990,321143
20241210,152900,70943202965,2950,2950,2950,2950,0
20241210,152800,70943202965,2950,2950,2950,2950,0
20241210,152700,70943202965,2950,2950,2950,2950,0
20241210,152600,70943202965,2950,2950,2950,2950,0
20241210,152500,70943202965,2950,2950,2950,2950,0
20241210,152400,70943202965,2950,2950,2950,2950,0
20241210,152300,70943202965,2950,2950,2950,2950,0
20241210,152200,70943202965,2950,2950,2950,2950,0
20241210,152100,70943202965,2950,2950,2950,2950,0
20241210,152000,70943202965,2950,2950,2950,2950,0
20241210,151900,70943202965,2950,2965,2965,2940,107703
20241210,151800,70625500710,2960,2960,2965,2950,63992
20241210,151700,70436314730,2955,2950,2965,2950,28179
20241210,151600,70353024090,2950,2970,2970,2950,63212
20241210,151500,70166027305,2970,2960,2975,2960,45313
20241210,151400,70031545730,2965,2965,2965,2955,33089
20241210,151300,69933536905,2965,2965,2970,2955,20848
20241210,151200,69871755595,2960,2950,2965,2950,52589
20241210,151100,69716305540,2955,2955,2965,2940,32188
20241210,151000,69621348575,2955,2960,2980,2950,49293
20241210,150900,69475162775,2960,2970,2990,2960,67766
20241210,150800,69273410460,2965,2985,2985,2945,56078
20241210,150700,69107364265,2985,2975,2990,2950,141937
20241210,150600,68684163630,2975,2935,2975,2930,175637
20241210,150500,68164619370,2935,2925,2940,2920,35450
20241210,150400,68060704840,2920,2925,2930,2920,12831
20241210,150300,68023180630,2925,2930,2940,2920,47550
20241210,150200,67883854495,2930,2920,2935,2920,52086
20241210,150100,67731396110,2920,2910,2920,2910,16546
20241210,150000,67683135225,2915,2900,2915,2900,7933
20241210,145900,67660076800,2900,2905,2915,2900,13129
20241210,145800,67621912590,2905,2910,2915,2905,21837
20241210,145700,67558461840,2905,2915,2915,2905,36694
20241210,145600,67451701145,2915,2920,2920,2915,16729
20241210,145500,67402933935,2920,2925,2925,2915,20481
20241210,145400,67343154400,2915,2930,2930,2915,28285
20241210,145300,67260459565,2930,2945,2945,2930,18297
20241210,145200,67206708890,2940,2945,2945,2935,23501
20241210,145100,67137568280,2940,2940,2945,2935,22587
20241210,145000,67071158440,2940,2925,2940,2925,63982
20241210,144900,66883556705,2930,2915,2930,2910,16103
20241210,144800,66836474035,2915,2920,2920,2910,9298
20241210,144700,66809357900,2915,2915,2925,2910,14470
20241210,144600,66767115185,2915,2920,2920,2910,27732
20241210,144500,66686224005,2925,2925,2930,2915,17192
20241210,144400,66636011755,2925,2920,2930,2915,17152
20241210,144300,66585886275,2925,2910,2925,2905,32562
20241210,144200,66490858135,2905,2895,2905,2895,32047
20241210,144100,66397950065,2895,2890,2895,2885,10643
20241210,144000,66367150770,2890,2880,2895,2880,13420
20241210,143900,66328350990,2880,2895,2900,2865,65659
20241210,143800,66139344190,2890,2890,2895,2880,14700
20241210,143700,66096900410,2890,2875,2890,2875,23269
20241210,143600,66029898435,2875,2880,2885,2875,21690
20241210,143500,65967442650,2880,2875,2885,2875,19573
20241210,143400,65911073215,2875,2885,2885,2875,52304
20241210,143300,65760498160,2885,2890,2895,2880,80727
20241210,143200,65527309010,2890,2915,2920,2880,189453
20241210,143100,64977647645,2920,2915,2920,2915,4736
20241210,143000,64963832055,2915,2920,2925,2915,15255
20241210,142900,64919309260,2925,2925,2925,2920,10972
20241210,142800,64887251280,2925,2930,2930,2920,13960
20241210,142700,64846421515,2925,2930,2935,2925,4918
20241210,142600,64832016720,2930,2935,2940,2930,4414
20241210,142500,64819073430,2930,2940,2940,2930,15112
20241210,142400,64774740330,2945,2950,2950,2935,24459
20241210,142300,64702725215,2950,2935,2950,2935,31991
20241210,142200,64608515405,2930,2930,2940,2925,7454
20241210,142100,64586656345,2930,2935,2935,2930,2804
20241210,142000,64578438710,2930,2935,2940,2930,4706
20241210,141900,64564620055,2935,2925,2935,2920,9069
20241210,141800,64538067670,2920,2935,2940,2920,25685
20241210,141700,64462893450,2940,2940,2940,2930,8294
20241210,141600,64438568630,2940,2935,2940,2930,8701
20241210,141500,64413023060,2930,2930,2930,2925,7638
20241210,141400,64390657995,2925,2925,2925,2920,7454
20241210,141300,64368867715,2925,2920,2925,2920,11841
20241210,141200,64334288800,2925,2930,2930,2920,6117
20241210,141100,64316397480,2930,2935,2935,2920,4269
20241210,141000,64303916625,2935,2925,2935,2920,22342
20241210,140900,64238589935,2930,2940,2940,2925,32341
20241210,140800,64143809055,2940,2940,2940,2935,12031
20241210,140700,64108442205,2940,2945,2945,2935,9211
20241210,140600,64081366990,2945,2940,2945,2935,14311
20241210,140500,64039285055,2945,2940,2945,2935,18088
20241210,140400,63986137630,2940,2940,2950,2940,5295
20241210,140300,63970556470,2945,2955,2960,2940,30036
20241210,140200,63881940495,2960,2955,2960,2950,38863
20241210,140100,63767051240,2960,2945,2960,2935,67209
20241210,140000,63568810475,2940,2940,2945,2935,9135
20241210,135900,63541946855,2940,2925,2945,2925,28095
20241210,135800,63459552255,2930,2930,2930,2925,7073
20241210,135700,63438842960,2930,2935,2935,2930,3133
20241210,135600,63429660580,2935,2930,2935,2925,7762
20241210,135500,63406919440,2930,2930,2930,2925,3903
20241210,135400,63395492865,2930,2925,2930,2920,7894
20241210,135300,63372423780,2930,2920,2935,2915,11345
20241210,135200,63339218390,2920,2930,2935,2920,21037
20241210,135100,63277636180,2930,2925,2930,2920,5741
20241210,135000,63260837125,2925,2920,2925,2915,13717
20241210,134900,63220769135,2915,2915,2925,2915,6643
20241210,134800,63201392900,2915,2915,2920,2915,6844
20241210,134700,63181419885,2920,2915,2925,2915,5743
20241210,134600,63164658810,2915,2925,2925,2915,17041
20241210,134500,63114878265,2920,2920,2925,2920,7262
20241210,134400,63093667075,2920,2935,2935,2920,28039
20241210,134300,63011634950,2930,2915,2935,2915,30593
20241210,134200,62922150995,2920,2905,2925,2905,27109
20241210,134100,62843217870,2910,2920,2920,2905,46883
20241210,134000,62706743745,2920,2920,2920,2915,11399
20241210,133900,62673497705,2920,2920,2925,2915,7496
20241210,133800,62651612670,2925,2910,2925,2910,17641
20241210,133700,62600119200,2915,2930,2930,2910,52278
20241210,133600,62447595930,2930,2935,2935,2925,20230
20241210,133500,62388346520,2930,2930,2935,2930,4548
20241210,133400,62375006400,2930,2930,2940,2925,12428
20241210,133300,62338584365,2930,2925,2930,2925,8433
20241210,133200,62313898185,2925,2930,2935,2925,11744
20241210,133100,62279506740,2925,2935,2945,2925,46086
20241210,133000,62144258400,2935,2930,2940,2930,15776
20241210,132900,62097964310,2925,2930,2930,2925,17240
20241210,132800,62047482455,2930,2930,2930,2925,8785
20241210,132700,62021767550,2930,2940,2940,2925,16927
20241210,132600,61972180905,2940,2935,2940,2930,10748
20241210,132500,61940638515,2935,2935,2940,2925,26332
20241210,132400,61863439200,2930,2940,2940,2930,33589
20241210,132300,61764856765,2930,2945,2945,2925,40662
20241210,132200,61645627735,2945,2945,2950,2940,23083
20241210,132100,61577706995,2945,2940,2950,2935,34608
20241210,132000,61475851105,2940,2945,2950,2935,33657
20241210,131900,61376850915,2940,2950,2955,2930,59631
20241210,131800,61201452630,2955,2955,2970,2935,84054
20241210,131700,60953363785,2955,2980,2985,2950,111006
20241210,131600,60624494400,2980,2995,2995,2975,38198
20241210,131500,60510448865,2995,3000,3015,2995,132068
20241210,131400,60113593550,3000,3000,3010,2990,153831
20241210,131300,59652016805,3000,2980,3000,2975,83464
20241210,131200,59402497200,2980,2970,2980,2965,34864
20241210,131100,59298876330,2970,2955,2975,2950,40174
20241210,131000,59179857080,2950,2965,2965,2950,32195
20241210,130900,59084674345,2965,2970,2975,2960,45621
20241210,130800,58949235050,2965,2965,2970,2960,28660
20241210,130700,58864200230,2965,2955,2970,2955,41174
20241210,130600,58742241205,2955,2965,2965,2955,64648
20241210,130500,58550910345,2965,2965,2965,2960,21383
20241210,130400,58487570910,2965,2955,2965,2955,80192
20241210,130300,58250123325,2955,2945,2960,2945,46138
20241210,130200,58113841955,2945,2930,2950,2930,34416
20241210,130100,58012637845,2935,2940,2940,2930,28084
20241210,130000,57930176350,2940,2935,2940,2935,23507
20241210,125900,57861077110,2945,2950,2950,2935,51154
20241210,125800,57710528820,2950,2930,2950,2920,41664
20241210,125700,57587947055,2930,2920,2930,2910,26910
20241210,125600,57509465415,2920,2915,2925,2915,15865
20241210,125500,57463129120,2915,2920,2935,2915,31414
20241210,125400,57371443550,2920,2930,2940,2920,27543
20241210,125300,57290739815,2935,2930,2935,2920,42609
20241210,125200,57165940125,2935,2935,2945,2925,76191
20241210,125100,56942286845,2940,2925,2940,2925,47115
20241210,125000,56804198770,2930,2915,2930,2910,64137
20241210,124900,56616831825,2915,2910,2920,2910,18630
20241210,124800,56562542965,2915,2895,2920,2895,77727
20241210,124700,56336875485,2895,2895,2900,2890,10540
20241210,124600,56306360450,2895,2900,2900,2895,19410
20241210,124500,56250116670,2900,2900,2905,2895,11454
20241210,124400,56216897695,2900,2900,2905,2895,11946
20241210,124300,56182247270,2900,2905,2905,2895,13952
20241210,124200,56141784965,2905,2895,2905,2895,18267
20241210,124100,56088826415,2900,2900,2900,2890,5115
20241210,124000,56074022970,2900,2885,2905,2885,24785
20241210,123900,56002173125,2895,2900,2905,2880,60903
20241210,123800,55826283790,2900,2905,2905,2900,34727
20241210,123700,55725515185,2905,2900,2910,2895,41109
20241210,123600,55606203720,2900,2890,2900,2890,21218
20241210,123500,55544717325,2895,2895,2895,2885,26485
20241210,123400,55468096425,2895,2905,2905,2890,105702
20241210,123300,55162025305,2900,2890,2905,2885,69204
20241210,123200,54961586735,2890,2885,2890,2875,53300
20241210,123100,54807749405,2885,2885,2885,2875,34012
20241210,123000,54709805505,2885,2875,2890,2865,77617
20241210,122900,54485987210,2875,2870,2880,2865,38858
20241210,122800,54374346065,2865,2855,2865,2850,23503
20241210,122700,54307220910,2855,2860,2860,2850,12190
20241210,122600,54272415960,2860,2860,2860,2855,9473
20241210,122500,54245338490,2860,2875,2875,2850,71042
20241210,122400,54041889915,2875,2870,2875,2860,61512
20241210,122300,53865227675,2870,2870,2875,2865,60751
20241210,122200,53690886040,2875,2845,2875,2840,48337
20241210,122100,53552458960,2845,2845,2850,2845,15887
20241210,122000,53507228240,2845,2835,2850,2830,18011
20241210,121900,53456118230,2840,2850,2855,2830,52043
20241210,121800,53308258675,2855,2850,2855,2845,58841
20241210,121700,53140496140,2850,2850,2860,2845,61954
20241210,121600,52963895035,2850,2840,2850,2835,47335
20241210,121500,52829302860,2840,2825,2840,2820,28666
20241210,121400,52748026580,2825,2835,2835,2820,36098
20241210,121300,52645997220,2835,2815,2835,2815,79889
20241210,121200,52419999780,2815,2805,2825,2800,56294
20241210,121100,52261677790,2805,2810,2815,2805,32440
20241210,121000,52170618490,2810,2800,2815,2795,76126
20241210,120900,51957173490,2800,2815,2815,2800,93707
20241210,120800,51694171100,2815,2820,2820,2805,143777
20241210,120700,51289467525,2825,2825,2835,2820,83467
20241210,120600,51053779330,2830,2850,2855,2825,141265
20241210,120500,50652782450,2850,2855,2860,2850,35427
20241210,120400,50551770360,2855,2855,2860,2850,39057
20241210,120300,50440262280,2855,2885,2890,2855,144406
20241210,120200,50026309855,2890,2895,2895,2885,20320
20241210,120100,49967591945,2895,2890,2900,2890,49855
20241210,120000,49823274590,2890,2880,2900,2880,35041
20241210,115900,49721956995,2885,2880,2885,2875,14286
20241210,115800,49680845380,2880,2885,2890,2875,35381
20241210,115700,49578925450,2885,2875,2890,2875,36117
20241210,115600,49474898365,2875,2880,2885,2875,18322
20241210,115500,49422141915,2875,2880,2885,2870,22528
20241210,115400,49357282020,2885,2880,2885,2865,47889
20241210,115300,49219698200,2875,2875,2885,2870,82790
20241210,115200,48981451575,2875,2895,2895,2875,57882
20241210,115100,48814566620,2895,2895,2895,2890,10031
20241210,115000,48785547110,2890,2890,2895,2885,36969
20241210,114900,48678678490,2890,2890,2900,2880,77120
20241210,114800,48455924920,2895,2915,2915,2890,126853
20241210,114700,48087898950,2915,2915,2920,2910,16384
20241210,114600,48040158905,2915,2915,2915,2910,12788
20241210,114500,48002927540,2915,2910,2915,2905,47458
20241210,114400,47865003635,2910,2910,2915,2905,33108
20241210,114300,47768663040,2910,2925,2925,2910,60792
20241210,114200,47591487430,2930,2930,2935,2920,35301
20241210,114100,47488148245,2930,2920,2935,2920,45957
20241210,114000,47353505395,2925,2925,2925,2920,7748
20241210,113900,47330869380,2925,2925,2925,2915,45263
20241210,113800,47198682525,2920,2935,2935,2915,100831
20241210,113700,46903791000,2935,2950,2950,2930,34510
20241210,113600,46802363895,2945,2945,2950,2945,11507
20241210,113500,46768455670,2945,2955,2955,2940,23426
20241210,113400,46699468400,2955,2955,2960,2950,12154
20241210,113300,46663533910,2950,2955,2960,2950,12232
20241210,113200,46627397155,2950,2950,2955,2945,19599
20241210,113100,46569572040,2950,2955,2960,2945,28685
20241210,113000,46484858500,2955,2935,2960,2930,105064
20241210,112900,46175131515,2935,2945,2945,2935,86188
20241210,112800,45921837280,2945,2955,2960,2945,55106
20241210,112700,45759314260,2955,2965,2965,2950,57132
20241210,112600,45590581915,2960,2970,2970,2960,20812
20241210,112500,45528929940,2970,2960,2970,2960,15553
20241210,112400,45482839535,2965,2965,2970,2955,29984
20241210,112300,45394009825,2965,2960,2965,2955,8469
20241210,112200,45368933180,2955,2965,2965,2955,68900
20241210,112100,45165177940,2965,2970,2970,2960,19244
20241210,112000,45108131100,2965,2975,2975,2965,25030
20241210,111900,45033819345,2975,2970,2980,2970,30258
20241210,111800,44943716715,2975,2970,2975,2965,22793
20241210,111700,44876062360,2965,2980,2985,2965,91397
20241210,111600,44604211940,2985,2970,2990,2970,61667
20241210,111500,44420472280,2975,2975,2985,2965,68664
20241210,111400,44216305415,2985,2990,2995,2975,65393
20241210,111300,44021136595,2995,2990,3000,2985,28530
20241210,111200,43935736070,2990,2985,2990,2980,22062
20241210,111100,43869901700,2985,2980,2990,2975,33309
20241210,111000,43770547340,2980,2980,2980,2970,24588
20241210,110900,43697391520,2980,2965,2980,2965,36817
20241210,110800,43587937410,2965,2965,2970,2960,111694
20241210,110700,43256977225,2965,2975,2975,2965,52990
20241210,110600,43099581860,2970,2990,2995,2965,128889
20241210,110500,42715536370,2990,3000,3000,2990,29882
20241210,110400,42626068320,3000,2995,3005,2995,38304
20241210,110300,42511190605,3000,3005,3010,2995,31822
20241210,110200,42415738215,3005,3015,3015,3000,80871
20241210,110100,42172229030,3015,3005,3020,3005,46164
20241210,110000,42033204385,3005,2995,3005,2995,24886
20241210,105900,41958539920,2995,2990,3000,2990,97658
20241210,105800,41666085450,2995,2990,2995,2985,49315
20241210,105700,41518765620,2985,3000,3005,2980,161318
20241210,105600,41036274015,3000,3010,3015,3000,38983
20241210,105500,40919062775,3010,3010,3020,3000,109923
20241210,105400,40588230675,3000,3015,3020,3000,76075
20241210,105300,40359270280,3015,3020,3025,3015,36853
20241210,105200,40247994030,3020,3030,3030,3020,48989
20241210,105100,40099792785,3030,3030,3035,3025,50904
20241210,105000,39945430215,3030,3020,3030,3020,36248
20241210,104900,39835845980,3025,3025,3035,3015,45442
20241210,104800,39698423960,3025,3035,3035,3010,167149
20241210,104700,39193897425,3030,3040,3045,3025,89034
20241210,104600,38923597170,3040,3055,3060,3035,117446
20241210,104500,38566231115,3055,3070,3075,3050,89234
20241210,104400,38293346865,3075,3075,3080,3060,152928
20241210,104300,37823909265,3075,3065,3075,3060,82483
20241210,104200,37570794355,3065,3070,3075,3060,121141
20241210,104100,37199049695,3070,3050,3075,3045,185047
20241210,104000,36632279560,3050,3045,3050,3035,55994
20241210,103900,36461801160,3045,3035,3050,3020,87522
20241210,103800,36195414650,3030,3025,3030,3015,31720
20241210,103700,36099519995,3025,3040,3045,3020,106663
20241210,103600,35775625385,3040,3025,3040,3025,94793
20241210,103500,35488040285,3025,3010,3030,3005,85687
20241210,103400,35229709635,3005,3015,3030,3005,72815
20241210,103300,35010006500,3020,3030,3040,3015,208144
20241210,103200,34379639505,3030,3010,3030,2995,182542
20241210,103100,33829525175,3010,2960,3015,2955,387947
20241210,103000,32670478825,2955,2960,2960,2955,36839
20241210,102900,32561495220,2960,2965,2965,2940,76600
20241210,102800,32335108925,2965,2950,2965,2945,71942
20241210,102700,32122521375,2945,2945,2950,2940,49350
20241210,102600,31977183475,2940,2940,2945,2935,16367
20241210,102500,31929025180,2940,2940,2945,2930,62978
20241210,102400,31743964165,2940,2930,2940,2930,31683
20241210,102300,31651005795,2925,2910,2930,2910,17110
20241210,102200,31601001110,2920,2925,2925,2910,35609
20241210,102100,31497091095,2925,2925,2930,2915,32639
20241210,102000,31401690240,2925,2915,2925,2905,40538
20241210,101900,31283400850,2910,2915,2915,2910,11349
20241210,101800,31250357070,2915,2910,2920,2910,19863
20241210,101700,31192450465,2910,2910,2915,2905,17678
20241210,101600,31141057085,2905,2905,2910,2905,20042
20241210,101500,31082816420,2905,2920,2920,2905,36519
20241210,101400,30976552690,2920,2915,2925,2910,42204
20241210,101300,30853483415,2915,2905,2915,2900,37887
20241210,101200,30743385530,2905,2890,2905,2890,29103
20241210,101100,30659001280,2900,2900,2900,2890,30998
20241210,101000,30569300645,2890,2895,2900,2885,38006
20241210,100900,30459425580,2895,2905,2920,2895,51445
20241210,100800,30310070490,2905,2905,2910,2895,66661
20241210,100700,30116715505,2905,2915,2930,2900,88302
20241210,100600,29859787255,2915,2940,2940,2915,75982
20241210,100500,29637515615,2940,2950,2955,2935,68458
20241210,100400,29435838445,2950,2930,2950,2925,50572
20241210,100300,29287091730,2925,2940,2940,2925,40709
20241210,100200,29167577620,2940,2950,2950,2930,78106
20241210,100100,28937861980,2945,2935,2950,2930,48672
20241210,100000,28794682040,2935,2925,2940,2920,53148
20241210,095900,28639255105,2930,2950,2950,2925,75510
20241210,095800,28417461445,2940,2950,2950,2935,110243
20241210,095700,28092896220,2950,2940,2950,2930,136983
20241210,095600,27689791995,2940,2920,2940,2915,169850
20241210,095500,27191849760,2920,2915,2925,2905,81016
20241210,095400,26955748750,2915,2905,2920,2905,70057
20241210,095300,26751494075,2900,2910,2930,2900,137349
20241210,095200,26350568715,2910,2905,2915,2900,124922
20241210,095100,25987443170,2905,2875,2905,2875,71997
20241210,095000,25779369855,2880,2860,2885,2850,60193
20241210,094900,25606533220,2860,2860,2860,2835,194036
20241210,094800,25053416285,2860,2875,2875,2860,64985
20241210,094700,24867054300,2875,2880,2880,2865,32452
20241210,094600,24773815555,2880,2870,2880,2865,71221
20241210,094500,24569355715,2870,2875,2895,2865,104247
20241210,094400,24269853980,2885,2900,2920,2875,333492
20241210,094300,23302344815,2900,2890,2915,2890,204436
20241210,094200,22709754090,2890,2890,2890,2890,0
20241210,094100,22709754090,2890,2855,2890,2855,188720
20241210,094000,22165567175,2855,2875,2880,2855,90267
20241210,093900,21906463265,2870,2875,2880,2865,60812
20241210,093800,21731729235,2880,2870,2885,2870,119502
20241210,093700,21387744180,2870,2885,2885,2865,148382
20241210,093600,20961088775,2880,2885,2890,2875,223886
20241210,093500,20315549130,2880,2845,2885,2835,274069
20241210,093400,19531400525,2845,2815,2845,2815,178889
20241210,093300,19024775325,2815,2815,2820,2805,57105
20241210,093200,18864091600,2815,2805,2825,2800,59550
20241210,093100,18696492655,2810,2800,2820,2790,62213
20241210,093000,18522192785,2800,2815,2825,2795,89716
20241210,092900,18269961975,2815,2805,2820,2805,114716
20241210,092800,17946933210,2805,2795,2810,2790,59095
20241210,092700,17781451750,2795,2795,2800,2785,76436
20241210,092600,17568053315,2790,2755,2795,2750,137677
20241210,092500,17185330065,2755,2765,2770,2750,144518
20241210,092400,16786894720,2760,2770,2785,2760,92892
20241210,092300,16529670670,2775,2775,2795,2765,143086
20241210,092200,16132110450,2770,2795,2800,2770,119751
20241210,092100,15798644585,2795,2785,2805,2780,139744
20241210,092000,15408735865,2780,2815,2820,2770,194423
20241210,091900,14864284515,2815,2810,2825,2805,83893
20241210,091800,14628204255,2815,2875,2880,2795,471908
20241210,091700,13290845500,2880,2855,2880,2850,288786
20241210,091600,12461753135,2855,2835,2860,2830,131145
20241210,091500,12088583720,2830,2845,2855,2815,217734
20241210,091400,11471591545,2850,2835,2870,2820,487701
20241210,091300,10083159125,2840,2810,2850,2800,307242
20241210,091200,9214072680,2810,2760,2815,2755,242740
20241210,091100,8536306575,2755,2780,2780,2755,180110
20241210,091000,8038646640,2780,2790,2805,2775,139831
20241210,090900,7649114995,2790,2815,2815,2770,292990
20241210,090800,6829003485,2810,2775,2820,2765,436376
20241210,090700,5607786345,2775,2750,2780,2735,287009
20241210,090600,4814699600,2750,2700,2770,2680,388729
20241210,090500,3749995000,2700,2620,2705,2615,287145
20241210,090400,2987578245,2620,2610,2640,2605,112013
20241210,090300,2693140020,2620,2610,2625,2600,132543
20241210,090200,2347317990,2610,2590,2625,2575,173751
20241210,090100,1894454640,2595,2590,2595,2545,198355
20241210,090000,1384778410,2590,2630,2650,2570,530188