stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205700,21601799830,2955,2955,2955,2955,71255
20241211,205600,21601799830,2955,2955,2955,2955,0
20241211,205500,21601799830,2955,2955,2955,2955,0
20241211,205400,21601799830,2955,2955,2955,2955,0
20241211,205300,21601799830,2955,2955,2955,2955,0
20241211,205200,21601799830,2955,2955,2955,2955,0
20241211,205100,21601799830,2955,2955,2955,2955,0
20241211,205000,21601799830,2955,2955,2955,2955,0
20241211,204900,21601799830,2955,2955,2955,2955,0
20241211,204800,21601799830,2955,2955,2955,2955,0
20241211,204700,21601799830,2955,2955,2955,2955,0
20241211,204600,21601799830,2955,2955,2955,2955,0
20241211,204500,21601799830,2955,2955,2955,2955,0
20241211,204400,21601799830,2955,2955,2955,2955,0
20241211,204300,21601799830,2955,2955,2955,2955,0
20241211,204200,21601799830,2955,2955,2955,2955,0
20241211,204100,21601799830,2955,2955,2955,2955,0
20241211,204000,21601799830,2955,2955,2955,2955,0
20241211,203900,21601799830,2955,2955,2955,2955,0
20241211,203800,21601799830,2955,2955,2955,2955,0
20241211,203700,21601799830,2955,2955,2955,2955,0
20241211,203600,21601799830,2955,2955,2955,2955,0
20241211,203500,21601799830,2955,2955,2955,2955,0
20241211,203400,21601799830,2955,2955,2955,2955,0
20241211,203300,21601799830,2955,2955,2955,2955,0
20241211,203200,21601799830,2955,2955,2955,2955,0
20241211,203100,21601799830,2955,2955,2955,2955,0
20241211,203000,21601799830,2955,2955,2955,2955,0
20241211,202900,21601799830,2955,2955,2955,2955,0
20241211,202800,21601799830,2955,2955,2955,2955,0
20241211,202700,21601799830,2955,2955,2955,2955,71255
20241211,202600,21601799830,2955,2955,2955,2955,0
20241211,202500,21601799830,2955,2955,2955,2955,0
20241211,202400,21601799830,2955,2955,2955,2955,0
20241211,202300,21601799830,2955,2955,2955,2955,0
20241211,202200,21601799830,2955,2955,2955,2955,0
20241211,202100,21601799830,2955,2955,2955,2955,0
20241211,202000,21601799830,2955,2955,2955,2955,0
20241211,201900,21601799830,2955,2955,2955,2955,0
20241211,201800,21601799830,2955,2955,2955,2955,0
20241211,201700,21601799830,2955,2955,2955,2955,0
20241211,201600,21601799830,2955,2955,2955,2955,0
20241211,201500,21601799830,2955,2955,2955,2955,0
20241211,201400,21601799830,2955,2955,2955,2955,0
20241211,201300,21601799830,2955,2955,2955,2955,0
20241211,201200,21601799830,2955,2955,2955,2955,0
20241211,201100,21601799830,2955,2955,2955,2955,0
20241211,201000,21601799830,2955,2955,2955,2955,0
20241211,200900,21601799830,2955,2955,2955,2955,0
20241211,200800,21601799830,2955,2955,2955,2955,0
20241211,200700,21601799830,2955,2955,2955,2955,0
20241211,200600,21601799830,2955,2955,2955,2955,0
20241211,200500,21601799830,2955,2955,2955,2955,0
20241211,200400,21601799830,2955,2955,2955,2955,0
20241211,200300,21601799830,2955,2955,2955,2955,0
20241211,200200,21601799830,2955,2955,2955,2955,0
20241211,200100,21601799830,2955,2955,2955,2955,0
20241211,200000,21601799830,2955,2955,2955,2955,0
20241211,195900,21601799830,2955,2955,2955,2955,0
20241211,195800,21601799830,2955,2955,2955,2955,0
20241211,195700,21601799830,2955,2955,2955,2955,71255
20241211,195600,21601799830,2955,2955,2955,2955,0
20241211,195500,21601799830,2955,2955,2955,2955,0
20241211,195400,21601799830,2955,2955,2955,2955,0
20241211,195300,21601799830,2955,2955,2955,2955,0
20241211,195200,21601799830,2955,2955,2955,2955,0
20241211,195100,21601799830,2955,2955,2955,2955,0
20241211,195000,21601799830,2955,2955,2955,2955,0
20241211,194900,21601799830,2955,2955,2955,2955,0
20241211,194800,21601799830,2955,2955,2955,2955,0
20241211,194700,21601799830,2955,2955,2955,2955,0
20241211,194600,21601799830,2955,2955,2955,2955,0
20241211,194500,21601799830,2955,2955,2955,2955,0
20241211,194400,21601799830,2955,2955,2955,2955,0
20241211,194300,21601799830,2955,2955,2955,2955,0
20241211,194200,21601799830,2955,2955,2955,2955,0
20241211,194100,21601799830,2955,2955,2955,2955,0
20241211,194000,21601799830,2955,2955,2955,2955,0
20241211,193900,21601799830,2955,2955,2955,2955,0
20241211,193800,21601799830,2955,2955,2955,2955,0
20241211,193700,21601799830,2955,2955,2955,2955,0
20241211,193600,21601799830,2955,2955,2955,2955,0
20241211,193500,21601799830,2955,2955,2955,2955,0
20241211,193400,21601799830,2955,2955,2955,2955,0
20241211,193300,21601799830,2955,2955,2955,2955,0
20241211,193200,21601799830,2955,2955,2955,2955,0
20241211,193100,21601799830,2955,2955,2955,2955,0
20241211,193000,21601799830,2955,2955,2955,2955,0
20241211,192900,21601799830,2955,2955,2955,2955,0
20241211,192800,21601799830,2955,2955,2955,2955,0
20241211,192700,21601799830,2955,2955,2955,2955,71255
20241211,192600,21601799830,2955,2955,2955,2955,0
20241211,192500,21601799830,2955,2955,2955,2955,0
20241211,192400,21601799830,2955,2955,2955,2955,0
20241211,192300,21601799830,2955,2955,2955,2955,0
20241211,192200,21601799830,2955,2955,2955,2955,0
20241211,192100,21601799830,2955,2955,2955,2955,0
20241211,192000,21601799830,2955,2955,2955,2955,0
20241211,191900,21601799830,2955,2955,2955,2955,0
20241211,191800,21601799830,2955,2955,2955,2955,0
20241211,191700,21601799830,2955,2955,2955,2955,0
20241211,191600,21601799830,2955,2955,2955,2955,0
20241211,191500,21601799830,2955,2955,2955,2955,0
20241211,191400,21601799830,2955,2955,2955,2955,0
20241211,191300,21601799830,2955,2955,2955,2955,0
20241211,191200,21601799830,2955,2955,2955,2955,0
20241211,191100,21601799830,2955,2955,2955,2955,0
20241211,191000,21601799830,2955,2955,2955,2955,0
20241211,190900,21601799830,2955,2955,2955,2955,0
20241211,190800,21601799830,2955,2955,2955,2955,0
20241211,190700,21601799830,2955,2955,2955,2955,0
20241211,190600,21601799830,2955,2955,2955,2955,0
20241211,190500,21601799830,2955,2955,2955,2955,0
20241211,190400,21601799830,2955,2955,2955,2955,0
20241211,190300,21601799830,2955,2955,2955,2955,0
20241211,190200,21601799830,2955,2955,2955,2955,0
20241211,190100,21601799830,2955,2955,2955,2955,0
20241211,190000,21601799830,2955,2955,2955,2955,0
20241211,185900,21601799830,2955,2955,2955,2955,0
20241211,185800,21601799830,2955,2955,2955,2955,0
20241211,185700,21601799830,2955,2955,2955,2955,71255
20241211,185600,21601799830,2955,2955,2955,2955,0
20241211,185500,21601799830,2955,2955,2955,2955,0
20241211,185400,21601799830,2955,2955,2955,2955,0
20241211,185300,21601799830,2955,2955,2955,2955,0
20241211,185200,21601799830,2955,2955,2955,2955,0
20241211,185100,21601799830,2955,2955,2955,2955,0
20241211,185000,21601799830,2955,2955,2955,2955,0
20241211,184900,21601799830,2955,2955,2955,2955,0
20241211,184800,21601799830,2955,2955,2955,2955,0
20241211,184700,21601799830,2955,2955,2955,2955,0
20241211,184600,21601799830,2955,2955,2955,2955,0
20241211,184500,21601799830,2955,2955,2955,2955,0
20241211,184400,21601799830,2955,2955,2955,2955,0
20241211,184300,21601799830,2955,2955,2955,2955,0
20241211,184200,21601799830,2955,2955,2955,2955,0
20241211,184100,21601799830,2955,2955,2955,2955,0
20241211,184000,21601799830,2955,2955,2955,2955,0
20241211,183900,21601799830,2955,2955,2955,2955,0
20241211,183800,21601799830,2955,2955,2955,2955,0
20241211,183700,21601799830,2955,2955,2955,2955,0
20241211,183600,21601799830,2955,2955,2955,2955,0
20241211,183500,21601799830,2955,2955,2955,2955,0
20241211,183400,21601799830,2955,2955,2955,2955,0
20241211,183300,21601799830,2955,2955,2955,2955,0
20241211,183200,21601799830,2955,2955,2955,2955,0
20241211,183100,21601799830,2955,2955,2955,2955,0
20241211,183000,21601799830,2955,2955,2955,2955,0
20241211,182900,21601799830,2955,2955,2955,2955,0
20241211,182800,21601799830,2955,2955,2955,2955,0
20241211,182700,21601799830,2955,2955,2955,2955,71255
20241211,182600,21601799830,2955,2955,2955,2955,0
20241211,182500,21601799830,2955,2955,2955,2955,0
20241211,182400,21601799830,2955,2955,2955,2955,0
20241211,182300,21601799830,2955,2955,2955,2955,0
20241211,182200,21601799830,2955,2955,2955,2955,0
20241211,182100,21601799830,2955,2955,2955,2955,0
20241211,182000,21601799830,2955,2955,2955,2955,0
20241211,181900,21601799830,2955,2955,2955,2955,0
20241211,181800,21601799830,2955,2955,2955,2955,0
20241211,181700,21601799830,2955,2955,2955,2955,0
20241211,181600,21601799830,2955,2955,2955,2955,0
20241211,181500,21601799830,2955,2955,2955,2955,0
20241211,181400,21601799830,2955,2955,2955,2955,0
20241211,181300,21601799830,2955,2955,2955,2955,0
20241211,181200,21601799830,2955,2955,2955,2955,0
20241211,181100,21601799830,2955,2955,2955,2955,0
20241211,181000,21601799830,2955,2955,2955,2955,0
20241211,180900,21601799830,2955,2955,2955,2955,0
20241211,180800,21601799830,2955,2955,2955,2955,0
20241211,180700,21601799830,2955,2955,2955,2955,0
20241211,180600,21601799830,2955,2955,2955,2955,0
20241211,180500,21601799830,2955,2955,2955,2955,0
20241211,180400,21601799830,2955,2955,2955,2955,0
20241211,180300,21601799830,2955,2955,2955,2955,0
20241211,180200,21601799830,2955,2955,2955,2955,0
20241211,180100,21601799830,2955,2955,2955,2955,0
20241211,180000,21601799830,2955,2955,2955,2955,0
20241211,175900,21601799830,2955,2955,2955,2955,0
20241211,175800,21601799830,2955,2955,2955,2955,0
20241211,175700,21601799830,2955,2955,2955,2955,71255
20241211,175600,21601799830,2955,2955,2955,2955,0
20241211,175500,21601799830,2955,2955,2955,2955,0
20241211,175400,21601799830,2955,2955,2955,2955,0
20241211,175300,21601799830,2955,2955,2955,2955,0
20241211,175200,21601799830,2955,2955,2955,2955,0
20241211,175100,21601799830,2955,2955,2955,2955,0
20241211,175000,21601799830,2955,2955,2955,2955,0
20241211,174900,21601799830,2955,2955,2955,2955,0
20241211,174800,21601799830,2955,2955,2955,2955,0
20241211,174700,21601799830,2955,2955,2955,2955,0
20241211,174600,21601799830,2955,2955,2955,2955,0
20241211,174500,21601799830,2955,2955,2955,2955,0
20241211,174400,21601799830,2955,2955,2955,2955,0
20241211,174300,21601799830,2955,2955,2955,2955,0
20241211,174200,21601799830,2955,2955,2955,2955,0
20241211,174100,21601799830,2955,2955,2955,2955,0
20241211,174000,21601799830,2955,2955,2955,2955,0
20241211,173900,21601799830,2955,2955,2955,2955,0
20241211,173800,21601799830,2955,2955,2955,2955,0
20241211,173700,21601799830,2955,2955,2955,2955,0
20241211,173600,21601799830,2955,2955,2955,2955,0
20241211,173500,21601799830,2955,2955,2955,2955,0
20241211,173400,21601799830,2955,2955,2955,2955,0
20241211,173300,21601799830,2955,2955,2955,2955,0
20241211,173200,21601799830,2955,2955,2955,2955,0
20241211,173100,21601799830,2955,2955,2955,2955,0
20241211,173000,21601799830,2955,2955,2955,2955,0
20241211,172900,21601799830,2955,2955,2955,2955,0
20241211,172800,21601799830,2955,2955,2955,2955,0
20241211,172700,21601799830,2955,2955,2955,2955,71255
20241211,172600,21601799830,2955,2955,2955,2955,0
20241211,172500,21601799830,2955,2955,2955,2955,0
20241211,172400,21601799830,2955,2955,2955,2955,0
20241211,172300,21601799830,2955,2955,2955,2955,0
20241211,172200,21601799830,2955,2955,2955,2955,0
20241211,172100,21601799830,2955,2955,2955,2955,0
20241211,172000,21601799830,2955,2955,2955,2955,0
20241211,171900,21601799830,2955,2955,2955,2955,0
20241211,171800,21601799830,2955,2955,2955,2955,0
20241211,171700,21601799830,2955,2955,2955,2955,0
20241211,171600,21601799830,2955,2955,2955,2955,0
20241211,171500,21601799830,2955,2955,2955,2955,0
20241211,171400,21601799830,2955,2955,2955,2955,0
20241211,171300,21601799830,2955,2955,2955,2955,0
20241211,171200,21601799830,2955,2955,2955,2955,0
20241211,171100,21601799830,2955,2955,2955,2955,0
20241211,171000,21601799830,2955,2955,2955,2955,0
20241211,170900,21601799830,2955,2955,2955,2955,0
20241211,170800,21601799830,2955,2955,2955,2955,0
20241211,170700,21601799830,2955,2955,2955,2955,0
20241211,170600,21601799830,2955,2955,2955,2955,0
20241211,170500,21601799830,2955,2955,2955,2955,0
20241211,170400,21601799830,2955,2955,2955,2955,0
20241211,170300,21601799830,2955,2955,2955,2955,0
20241211,170200,21601799830,2955,2955,2955,2955,0
20241211,170100,21601799830,2955,2955,2955,2955,0
20241211,170000,21601799830,2955,2955,2955,2955,0
20241211,165900,21601799830,2955,2955,2955,2955,0
20241211,165800,21601799830,2955,2955,2955,2955,0
20241211,165700,21601799830,2955,2955,2955,2955,71255
20241211,165600,21601799830,2955,2955,2955,2955,0
20241211,165500,21601799830,2955,2955,2955,2955,0
20241211,165400,21601799830,2955,2955,2955,2955,0
20241211,165300,21601799830,2955,2955,2955,2955,0
20241211,165200,21601799830,2955,2955,2955,2955,0
20241211,165100,21601799830,2955,2955,2955,2955,0
20241211,165000,21601799830,2955,2955,2955,2955,0
20241211,164900,21601799830,2955,2955,2955,2955,0
20241211,164800,21601799830,2955,2955,2955,2955,0
20241211,164700,21601799830,2955,2955,2955,2955,0
20241211,164600,21601799830,2955,2955,2955,2955,0
20241211,164500,21601799830,2955,2955,2955,2955,0
20241211,164400,21601799830,2955,2955,2955,2955,0
20241211,164300,21601799830,2955,2955,2955,2955,0
20241211,164200,21601799830,2955,2955,2955,2955,0
20241211,164100,21601799830,2955,2955,2955,2955,0
20241211,164000,21601799830,2955,2955,2955,2955,0
20241211,163900,21601799830,2955,2955,2955,2955,0
20241211,163800,21601799830,2955,2955,2955,2955,0
20241211,163700,21601799830,2955,2955,2955,2955,0
20241211,163600,21601799830,2955,2955,2955,2955,0
20241211,163500,21601799830,2955,2955,2955,2955,0
20241211,163400,21601799830,2955,2955,2955,2955,0
20241211,163300,21601799830,2955,2955,2955,2955,0
20241211,163200,21601799830,2955,2955,2955,2955,0
20241211,163100,21601799830,2955,2955,2955,2955,0
20241211,163000,21601799830,2955,2955,2955,2955,0
20241211,162900,21601799830,2955,2955,2955,2955,0
20241211,162800,21601799830,2955,2955,2955,2955,0
20241211,162700,21601799830,2955,2955,2955,2955,71255
20241211,162600,21601799830,2955,2955,2955,2955,0
20241211,162500,21601799830,2955,2955,2955,2955,0
20241211,162400,21601799830,2955,2955,2955,2955,0
20241211,162300,21601799830,2955,2955,2955,2955,0
20241211,162200,21601799830,2955,2955,2955,2955,0
20241211,162100,21601799830,2955,2955,2955,2955,0
20241211,162000,21601799830,2955,2955,2955,2955,0
20241211,161900,21601799830,2955,2955,2955,2955,0
20241211,161800,21601799830,2955,2955,2955,2955,0
20241211,161700,21601799830,2955,2955,2955,2955,0
20241211,161600,21601799830,2955,2955,2955,2955,0
20241211,161500,21601799830,2955,2955,2955,2955,0
20241211,161400,21601799830,2955,2955,2955,2955,0
20241211,161300,21601799830,2955,2955,2955,2955,0
20241211,161200,21601799830,2955,2955,2955,2955,0
20241211,161100,21601799830,2955,2955,2955,2955,0
20241211,161000,21601799830,2955,2955,2955,2955,0
20241211,160900,21601799830,2955,2955,2955,2955,0
20241211,160800,21601799830,2955,2955,2955,2955,0
20241211,160700,21601799830,2955,2955,2955,2955,0
20241211,160600,21601799830,2955,2955,2955,2955,0
20241211,160500,21601799830,2955,2955,2955,2955,0
20241211,160400,21601799830,2955,2955,2955,2955,0
20241211,160300,21601799830,2955,2955,2955,2955,0
20241211,160200,21601799830,2955,2955,2955,2955,0
20241211,160100,21601799830,2955,2955,2955,2955,0
20241211,160000,21601799830,2955,2955,2955,2955,0
20241211,155900,21601799830,2955,2955,2955,2955,0
20241211,155800,21601799830,2955,2955,2955,2955,0
20241211,155700,21601799830,2955,2955,2955,2955,71255
20241211,155600,21601799830,2955,2955,2955,2955,0
20241211,155500,21601799830,2955,2955,2955,2955,0
20241211,155400,21601799830,2955,2955,2955,2955,0
20241211,155300,21601799830,2955,2955,2955,2955,0
20241211,155200,21601799830,2955,2955,2955,2955,0
20241211,155100,21601799830,2955,2955,2955,2955,0
20241211,155000,21601799830,2955,2955,2955,2955,0
20241211,154900,21601799830,2955,2955,2955,2955,0
20241211,154800,21601799830,2955,2955,2955,2955,0
20241211,154700,21601799830,2955,2955,2955,2955,0
20241211,154600,21601799830,2955,2955,2955,2955,0
20241211,154500,21601799830,2955,2955,2955,2955,0
20241211,154400,21601799830,2955,2955,2955,2955,0
20241211,154300,21601799830,2955,2955,2955,2955,0
20241211,154200,21601799830,2955,2955,2955,2955,0
20241211,154100,21601799830,2955,2955,2955,2955,0
20241211,154000,21601799830,2955,2955,2955,2955,0
20241211,153900,21601799830,2955,2955,2955,2955,0
20241211,153800,21601799830,2955,2955,2955,2955,0
20241211,153700,21601799830,2955,2955,2955,2955,0
20241211,153600,21601799830,2955,2955,2955,2955,0
20241211,153500,21601799830,2955,2955,2955,2955,0
20241211,153400,21601799830,2955,2955,2955,2955,0
20241211,153300,21601799830,2955,2955,2955,2955,0
20241211,153200,21601799830,2955,2955,2955,2955,0
20241211,153100,21601799830,2955,2955,2955,2955,0
20241211,153000,21601799830,2955,2955,2955,2955,71255
20241211,152900,21391241305,2950,2950,2950,2950,0
20241211,152800,21391241305,2950,2950,2950,2950,0
20241211,152700,21391241305,2950,2950,2950,2950,0
20241211,152600,21391241305,2950,2950,2950,2950,0
20241211,152500,21391241305,2950,2950,2950,2950,0
20241211,152400,21391241305,2950,2950,2950,2950,0
20241211,152300,21391241305,2950,2950,2950,2950,0
20241211,152200,21391241305,2950,2950,2950,2950,0
20241211,152100,21391241305,2950,2950,2950,2950,0
20241211,152000,21391241305,2950,2950,2950,2950,0
20241211,151900,21391241305,2950,2950,2950,2940,27857
20241211,151800,21309131725,2950,2950,2950,2945,11475
20241211,151700,21275326570,2950,2945,2950,2940,7398
20241211,151600,21253533190,2940,2945,2945,2940,6326
20241211,151500,21234929430,2945,2945,2950,2940,10962
20241211,151400,21202673900,2945,2945,2950,2940,19561
20241211,151300,21145056775,2945,2945,2950,2945,21157
20241211,151200,21082742020,2945,2945,2950,2945,6052
20241211,151100,21064908865,2945,2945,2945,2945,7233
20241211,151000,21043607680,2945,2940,2945,2940,6329
20241211,150900,21024972945,2940,2935,2945,2930,10378
20241211,150800,20994481265,2940,2930,2940,2930,12619
20241211,150700,20957453645,2935,2930,2940,2930,6512
20241211,150600,20938341690,2930,2935,2935,2930,748
20241211,150500,20936147585,2935,2935,2935,2930,6171
20241211,150400,20918053220,2930,2925,2935,2925,12657
20241211,150300,20880974495,2925,2915,2925,2915,3322
20241211,150200,20871265165,2920,2920,2920,2915,1941
20241211,150100,20865597665,2920,2920,2920,2915,7429
20241211,150000,20843908350,2920,2915,2920,2915,5151
20241211,145900,20828885785,2915,2920,2920,2915,9789
20241211,145800,20800350145,2920,2920,2925,2915,8954
20241211,145700,20774200385,2920,2920,2925,2920,8273
20241211,145600,20750030665,2920,2925,2925,2920,3285
20241211,145500,20740427770,2920,2920,2925,2920,1945
20241211,145400,20734746430,2920,2920,2920,2915,12537
20241211,145300,20698154220,2915,2915,2920,2915,9901
20241211,145200,20669278430,2920,2920,2925,2915,2569
20241211,145100,20661775465,2920,2920,2925,2915,7064
20241211,145000,20641150055,2920,2920,2920,2915,4030
20241211,144900,20629391480,2920,2920,2920,2915,5981
20241211,144800,20611956150,2920,2925,2925,2915,7017
20241211,144700,20591479830,2920,2915,2920,2910,40762
20241211,144600,20472656765,2910,2915,2915,2910,6904
20241211,144500,20452562445,2910,2910,2915,2910,6923
20241211,144400,20432386830,2915,2920,2920,2915,10194
20241211,144300,20402671190,2920,2920,2920,2915,4130
20241211,144200,20390632145,2915,2920,2925,2910,41655
20241211,144100,20269180115,2920,2925,2925,2920,6149
20241211,144000,20251201780,2925,2920,2930,2920,4634
20241211,143900,20237647400,2925,2925,2925,2920,20615
20241211,143800,20177426260,2925,2930,2930,2925,4393
20241211,143700,20164576325,2930,2925,2930,2925,4791
20241211,143600,20150562590,2925,2930,2930,2925,6243
20241211,143500,20132293860,2930,2925,2930,2925,3010
20241211,143400,20123484985,2930,2925,2930,2925,6212
20241211,143300,20105310970,2930,2930,2930,2920,14568
20241211,143200,20062694010,2930,2935,2935,2925,16066
20241211,143100,20015616490,2930,2935,2940,2930,8746
20241211,143000,19989949235,2935,2935,2940,2935,8069
20241211,142900,19966266710,2940,2935,2940,2935,82
20241211,142800,19966025975,2935,2935,2940,2935,432
20241211,142700,19964757690,2935,2940,2940,2935,2618
20241211,142600,19957073320,2940,2945,2945,2940,3182
20241211,142500,19947709780,2940,2945,2945,2940,1106
20241211,142400,19944457415,2945,2940,2945,2935,5000
20241211,142300,19929757405,2940,2940,2940,2935,761
20241211,142200,19927523625,2935,2935,2940,2935,249
20241211,142100,19926792805,2940,2940,2945,2935,2352
20241211,142000,19919879115,2940,2935,2940,2935,425
20241211,141900,19918629905,2940,2940,2940,2935,1492
20241211,141800,19914247270,2935,2940,2945,2935,6488
20241211,141700,19895185835,2940,2940,2945,2940,5166
20241211,141600,19879997115,2940,2940,2945,2940,847
20241211,141500,19877506865,2940,2945,2945,2940,2114
20241211,141400,19871290640,2945,2940,2945,2935,1782
20241211,141300,19866051585,2940,2935,2940,2935,4488
20241211,141200,19852879180,2940,2940,2940,2935,3273
20241211,141100,19843270255,2940,2945,2945,2940,5225
20241211,141000,19827905290,2945,2945,2945,2940,3023
20241211,140900,19819012495,2940,2950,2950,2940,4709
20241211,140800,19805150570,2950,2950,2950,2945,1909
20241211,140700,19799527880,2945,2950,2950,2940,9453
20241211,140600,19771711960,2950,2940,2950,2935,20357
20241211,140500,19711807115,2935,2935,2940,2935,3023
20241211,140400,19702925805,2935,2935,2935,2935,1908
20241211,140300,19697325825,2935,2935,2935,2935,1793
20241211,140200,19692063370,2935,2935,2940,2935,3424
20241211,140100,19682013780,2935,2930,2935,2930,2318
20241211,140000,19675219070,2925,2930,2935,2925,5903
20241211,135900,19657942985,2930,2925,2930,2920,17371
20241211,135800,19607088165,2920,2925,2930,2920,19021
20241211,135700,19551499850,2930,2930,2930,2925,18005
20241211,135600,19498834135,2930,2935,2935,2930,19120
20241211,135500,19442812280,2930,2930,2930,2930,7943
20241211,135400,19419539290,2930,2935,2935,2930,2852
20241211,135300,19411173100,2930,2935,2935,2930,8516
20241211,135200,19386203300,2930,2935,2935,2930,1325
20241211,135100,19382314955,2930,2935,2935,2930,2989
20241211,135000,19373551545,2935,2935,2935,2930,4264
20241211,134900,19361037205,2935,2930,2935,2930,7389
20241211,134800,19339358540,2930,2935,2940,2930,8092
20241211,134700,19315611175,2935,2935,2940,2935,3897
20241211,134600,19304173320,2935,2940,2940,2935,2250
20241211,134500,19297568035,2940,2935,2940,2935,4989
20241211,134400,19282918880,2935,2940,2945,2935,11252
20241211,134300,19249846330,2940,2945,2945,2940,692
20241211,134200,19247811435,2940,2940,2945,2940,473
20241211,134100,19246420785,2945,2940,2945,2935,4782
20241211,134000,19232365650,2935,2940,2940,2935,4635
20241211,133900,19218753505,2940,2940,2940,2935,5556
20241211,133800,19202443540,2940,2940,2940,2935,576
20241211,133700,19200751265,2940,2940,2940,2935,8913
20241211,133600,19174556415,2940,2940,2945,2940,2626
20241211,133500,19166835965,2940,2945,2945,2940,23160
20241211,133400,19098745295,2940,2940,2945,2940,6696
20241211,133300,19079045825,2945,2945,2945,2940,3085
20241211,133200,19069960505,2945,2945,2945,2940,2489
20241211,133100,19062638570,2945,2945,2950,2945,17347
20241211,133000,19011549590,2950,2955,2955,2950,3729
20241211,132900,19000548765,2955,2950,2955,2950,4032
20241211,132800,18988651970,2950,2945,2950,2945,351
20241211,132700,18987616575,2945,2950,2955,2945,8091
20241211,132600,18963754630,2950,2955,2955,2950,3254
20241211,132500,18954144955,2955,2945,2955,2945,7648
20241211,132400,18931583275,2945,2950,2950,2945,5292
20241211,132300,18915995050,2945,2945,2950,2945,4286
20241211,132200,18903371685,2945,2950,2950,2940,19526
20241211,132100,18845879260,2950,2950,2950,2945,2613
20241211,132000,18838176165,2950,2950,2955,2950,12412
20241211,131900,18801535695,2955,2955,2955,2950,11278
20241211,131800,18768259585,2955,2950,2955,2950,4613
20241211,131700,18754643085,2950,2955,2955,2950,4017
20241211,131600,18742785695,2955,2960,2960,2955,13768
20241211,131500,18702095370,2960,2960,2960,2955,3952
20241211,131400,18690398625,2960,2965,2965,2960,19427
20241211,131300,18632894455,2965,2965,2965,2965,427
20241211,131200,18631628400,2960,2960,2965,2960,1028
20241211,131100,18628585005,2960,2960,2965,2955,8967
20241211,131000,18602042795,2965,2960,2965,2960,1843
20241211,130900,18596581640,2965,2965,2965,2960,2080
20241211,130800,18590423775,2965,2965,2970,2965,4121
20241211,130700,18578204675,2970,2970,2970,2970,2699
20241211,130600,18570188645,2970,2970,2975,2965,894
20241211,130500,18567531220,2975,2965,2975,2965,5218
20241211,130400,18552042010,2965,2970,2970,2965,3721
20241211,130300,18541004110,2970,2975,2975,2965,1315
20241211,130200,18537098200,2970,2970,2975,2960,4878
20241211,130100,18522617495,2970,2970,2970,2960,12745
20241211,130000,18484855695,2970,2980,2980,2970,7462
20241211,125900,18462657355,2980,2970,2980,2965,12522
20241211,125800,18425416960,2965,2965,2970,2955,6833
20241211,125700,18405177030,2960,2965,2965,2960,1250
20241211,125600,18401476780,2965,2965,2965,2965,1485
20241211,125500,18397073755,2965,2965,2965,2960,8042
20241211,125400,18373230020,2960,2960,2965,2960,705
20241211,125300,18371142945,2960,2955,2960,2955,952
20241211,125200,18368325785,2955,2960,2960,2955,2477
20241211,125100,18361002800,2960,2960,2960,2955,4226
20241211,125000,18348503870,2960,2960,2960,2955,1586
20241211,124900,18343817050,2960,2960,2960,2955,2176
20241211,124800,18337376095,2960,2960,2960,2955,2334
20241211,124700,18330470035,2960,2960,2965,2960,1182
20241211,124600,18326971095,2960,2965,2965,2960,3049
20241211,124500,18317945240,2965,2965,2970,2960,3451
20241211,124400,18307713475,2960,2965,2965,2960,403
20241211,124300,18306519810,2965,2955,2965,2955,7704
20241211,124200,18283735595,2955,2955,2955,2950,6369
20241211,124100,18264930310,2955,2960,2960,2950,4171
20241211,124000,18252605130,2960,2955,2960,2955,1426
20241211,123900,18248391110,2960,2965,2965,2955,8794
20241211,123800,18222359370,2965,2965,2965,2960,1252
20241211,123700,18218647210,2965,2965,2965,2960,1883
20241211,123600,18213064560,2965,2965,2970,2965,14358
20241211,123500,18170493080,2965,2970,2970,2965,3003
20241211,123400,18161589050,2970,2970,2975,2970,11844
20241211,123300,18126412330,2975,2975,2975,2970,3054
20241211,123200,18117327240,2975,2975,2975,2970,2292
20241211,123100,18110509040,2975,2975,2980,2970,3257
20241211,123000,18100826235,2980,2980,2980,2970,3761
20241211,122900,18089639545,2980,2975,2980,2975,20011
20241211,122800,18030084090,2980,2970,2980,2970,5395
20241211,122700,18014038470,2965,2970,2970,2965,4645
20241211,122600,18000251450,2970,2965,2980,2965,12574
20241211,122500,17962893190,2965,2965,2965,2960,1823
20241211,122400,17957490275,2965,2965,2970,2960,6905
20241211,122300,17937018400,2965,2970,2970,2960,1416
20241211,122200,17932822800,2970,2965,2970,2965,14285
20241211,122100,17890442855,2965,2965,2970,2965,1116
20241211,122000,17887131210,2965,2965,2970,2965,3780
20241211,121900,17875905615,2965,2965,2965,2960,4788
20241211,121800,17861721800,2965,2955,2965,2955,2032
20241211,121700,17855708435,2955,2955,2965,2950,5579
20241211,121600,17839224465,2960,2950,2960,2945,10168
20241211,121500,17809204050,2950,2950,2950,2950,4900
20241211,121400,17794749050,2950,2945,2950,2945,3133
20241211,121300,17785516210,2950,2950,2955,2950,2325
20241211,121200,17778654950,2950,2955,2955,2950,4788
20241211,121100,17764528990,2955,2955,2960,2950,2867
20241211,121000,17756067795,2950,2955,2955,2950,4668
20241211,120900,17742283955,2955,2955,2960,2950,604
20241211,120800,17740499915,2955,2955,2960,2950,4352
20241211,120700,17727647075,2955,2965,2965,2955,7320
20241211,120600,17705984805,2960,2965,2965,2960,4352
20241211,120500,17693102465,2965,2965,2970,2960,13084
20241211,120400,17654309505,2965,2970,2975,2965,15197
20241211,120300,17609238610,2970,2960,2975,2960,14363
20241211,120200,17566605905,2965,2980,2980,2960,41178
20241211,120100,17444385690,2980,2980,2980,2975,7413
20241211,120000,17422303000,2980,2975,2985,2975,25812
20241211,115900,17345291695,2980,2970,2980,2970,35759
20241211,115800,17238841455,2970,2965,2970,2960,9870
20241211,115700,17209543470,2965,2965,2970,2960,11455
20241211,115600,17175613995,2960,2975,2975,2960,12268
20241211,115500,17139178820,2975,2975,2980,2970,8107
20241211,115400,17115069090,2975,2965,2975,2960,24670
20241211,115300,17041820060,2965,2960,2965,2960,9673
20241211,115200,17013150630,2960,2955,2965,2955,14013
20241211,115100,16971638740,2955,2955,2960,2955,12264
20241211,115000,16935347960,2965,2970,2975,2960,50743
20241211,114900,16784808470,2970,2950,2970,2940,28816
20241211,114800,16699633060,2950,2935,2950,2935,7534
20241211,114700,16677473450,2935,2935,2940,2935,6455
20241211,114600,16658523600,2935,2935,2940,2935,3078
20241211,114500,16649489665,2935,2935,2940,2930,3122
20241211,114400,16640330165,2935,2935,2940,2930,9523
20241211,114300,16612425120,2935,2930,2940,2930,6449
20241211,114200,16593514895,2930,2935,2935,2930,5426
20241211,114100,16577600645,2935,2930,2940,2930,4751
20241211,114000,16563659900,2930,2940,2945,2930,12846
20241211,113900,16525920400,2945,2940,2960,2940,18454
20241211,113800,16471456480,2950,2950,2955,2935,54133
20241211,113700,16312549270,2950,2955,2960,2950,3981
20241211,113600,16300788310,2955,2960,2960,2955,3997
20241211,113500,16288968920,2955,2940,2955,2935,13322
20241211,113400,16249669480,2935,2940,2945,2935,12802
20241211,113300,16212002370,2935,2940,2940,2935,5819
20241211,113200,16194905535,2940,2940,2940,2940,7416
20241211,113100,16173102495,2940,2940,2945,2940,1908
20241211,113000,16167489575,2945,2940,2945,2940,6591
20241211,112900,16148082960,2940,2935,2940,2935,4953
20241211,112800,16133521890,2935,2940,2940,2935,1458
20241211,112700,16129242605,2935,2935,2935,2930,6421
20241211,112600,16110402970,2930,2930,2935,2925,10050
20241211,112500,16080960010,2930,2935,2935,2930,8001
20241211,112400,16057511845,2935,2930,2935,2930,21873
20241211,112300,15993404690,2930,2935,2940,2930,8794
20241211,112200,15967614120,2935,2935,2940,2935,12474
20241211,112100,15931001820,2935,2945,2945,2935,12658
20241211,112000,15893822955,2940,2940,2945,2935,10508
20241211,111900,15862933415,2940,2940,2950,2940,3609
20241211,111800,15852307345,2940,2940,2945,2940,8762
20241211,111700,15826544925,2940,2945,2945,2940,1425
20241211,111600,15822351970,2940,2940,2945,2940,1468
20241211,111500,15818036045,2940,2945,2945,2940,6512
20241211,111400,15798866260,2945,2945,2950,2945,12346
20241211,111300,15762495470,2945,2945,2950,2940,3134
20241211,111200,15753269525,2945,2940,2945,2940,4894
20241211,111100,15738863070,2945,2940,2945,2935,12330
20241211,111000,15702652680,2935,2940,2945,2935,15652
20241211,110900,15656624675,2940,2950,2950,2940,15274
20241211,110800,15611683445,2945,2955,2955,2945,9463
20241211,110700,15583802015,2950,2945,2955,2945,2206
20241211,110600,15577294585,2950,2950,2950,2940,14923
20241211,110500,15533306985,2950,2955,2960,2950,10496
20241211,110400,15502327970,2960,2960,2965,2955,8260
20241211,110300,15477872420,2960,2960,2970,2960,9746
20241211,110200,15449024090,2980,2960,2980,2950,13661
20241211,110100,15408503450,2955,2960,2980,2950,13099
20241211,110000,15369567940,2950,2945,2980,2940,20490
20241211,105900,15309014945,2950,2940,2950,2935,10452
20241211,105800,15278295700,2940,2945,2945,2940,1513
20241211,105700,15273847390,2945,2935,2945,2930,6289
20241211,105600,15255385520,2935,2945,2945,2935,30302
20241211,105500,15166368355,2940,2945,2950,2940,16133
20241211,105400,15118856380,2945,2945,2950,2945,19249
20241211,105300,15062111450,2945,2950,2955,2945,9434
20241211,105200,15034289700,2950,2945,2955,2945,6150
20241211,105100,15016150320,2950,2950,2950,2945,1597
20241211,105000,15011440230,2950,2950,2950,2945,14084
20241211,104900,14969914625,2950,2950,2955,2945,12776
20241211,104800,14932233990,2950,2950,2955,2945,11779
20241211,104700,14897519455,2950,2945,2950,2940,5356
20241211,104600,14881732055,2940,2945,2955,2940,7986
20241211,104500,14858215540,2945,2935,2960,2935,20494
20241211,104400,14797698305,2935,2940,2945,2935,26647
20241211,104300,14719463600,2935,2945,2950,2935,17304
20241211,104200,14668583095,2955,2950,2955,2945,21550
20241211,104100,14605059835,2945,2950,2955,2940,8716
20241211,104000,14579372710,2945,2940,2950,2935,11836
20241211,103900,14544564835,2940,2960,2960,2935,53656
20241211,103800,14386612945,2950,2960,2960,2950,18234
20241211,103700,14332747900,2955,2965,2965,2950,25174
20241211,103600,14258361890,2960,2955,2965,2955,20872
20241211,103500,14196589285,2950,2955,2960,2950,43957
20241211,103400,14066770620,2955,2980,2980,2955,86370
20241211,103300,13810244430,2980,3000,3000,2980,40218
20241211,103200,13690010740,2995,2985,3005,2985,36444
20241211,103100,13580930670,2980,2985,2990,2975,35009
20241211,103000,13476554525,2980,2985,2995,2975,71520
20241211,102900,13263271005,2985,3015,3020,2985,118016
20241211,102800,12909382340,3005,3030,3030,3005,142588
20241211,102700,12478877370,3025,2995,3035,2990,124227
20241211,102600,12104242055,2990,3000,3010,2985,108356
20241211,102500,11779822935,3000,3015,3020,2990,163645
20241211,102400,11288218595,3015,2995,3020,2990,174347
20241211,102300,10764308650,2990,2990,3020,2975,168732
20241211,102200,10258442550,2990,2970,2990,2960,68872
20241211,102100,10053014070,2970,2960,2970,2955,15939
20241211,102000,10005741335,2960,2945,2960,2945,23619
20241211,101900,9935924340,2945,2960,2960,2945,16590
20241211,101800,9886904315,2960,2940,2960,2940,20707
20241211,101700,9825827620,2945,2955,2955,2940,14987
20241211,101600,9781665805,2955,2955,2960,2950,11348
20241211,101500,9748154970,2960,2960,2960,2950,17621
20241211,101400,9696086155,2960,2960,2960,2955,5509
20241211,101300,9679783960,2955,2955,2960,2950,6971
20241211,101200,9659182705,2955,2955,2965,2945,13178
20241211,101100,9620264435,2960,2955,2980,2955,32736
20241211,101000,9523106170,2950,2930,2980,2925,54086
20241211,100900,9363462640,2930,2945,2945,2930,15163
20241211,100800,9318932065,2945,2945,2950,2945,9251
20241211,100700,9291660775,2945,2950,2950,2940,9523
20241211,100600,9263603490,2945,2950,2955,2945,8085
20241211,100500,9239754845,2950,2950,2955,2940,9978
20241211,100400,9210342155,2955,2930,2955,2930,6802
20241211,100300,9190327400,2935,2930,2960,2930,83222
20241211,100200,8944394810,2930,2930,2935,2925,5010
20241211,100100,8929723020,2925,2920,2940,2915,21457
20241211,100000,8866976020,2920,2920,2920,2915,5886
20241211,095900,8849795885,2915,2920,2925,2915,17697
20241211,095800,8798094935,2920,2925,2925,2920,1187
20241211,095700,8794625125,2925,2915,2925,2915,23880
20241211,095600,8724937180,2915,2915,2920,2915,8865
20241211,095500,8699084610,2920,2915,2925,2915,3705
20241211,095400,8688274115,2915,2915,2920,2915,4880
20241211,095300,8674048595,2915,2930,2930,2915,18583
20241211,095200,8619761590,2930,2930,2930,2925,12528
20241211,095100,8583061340,2930,2930,2930,2925,3555
20241211,095000,8572660820,2930,2920,2930,2915,30579
20241211,094900,8483366815,2920,2905,2920,2905,19103
20241211,094800,8427726350,2905,2900,2905,2895,19991
20241211,094700,8369723795,2900,2915,2915,2895,44321
20241211,094600,8241109885,2910,2915,2920,2910,20061
20241211,094500,8182667280,2920,2920,2930,2915,7615
20241211,094400,8160443490,2920,2930,2935,2915,23458
20241211,094300,8091899300,2930,2945,2950,2925,16245
20241211,094200,8044208930,2945,2935,2955,2935,33424
20241211,094100,7945710750,2940,2935,2940,2930,33725
20241211,094000,7846695790,2935,2940,2940,2935,9455
20241211,093900,7818907565,2940,2920,2940,2915,71379
20241211,093800,7609604570,2920,2905,2920,2890,135863
20241211,093700,7215426095,2905,2925,2925,2905,63897
20241211,093600,7029425335,2920,2930,2935,2920,24370
20241211,093500,6958087780,2930,2920,2935,2915,23196
20241211,093400,6890199665,2920,2920,2935,2915,62319
20241211,093300,6708246365,2920,2930,2940,2920,62324
20241211,093200,6525893910,2940,2935,2940,2925,47033
20241211,093100,6387996555,2935,2945,2950,2925,54128
20241211,093000,6228987295,2945,2950,2955,2945,27005
20241211,092900,6149356965,2950,2955,2975,2950,22023
20241211,092800,6084250940,2950,2975,2975,2950,92976
20241211,092700,5808209125,2980,2965,2985,2955,37168
20241211,092600,5697814060,2955,2955,2965,2950,36370
20241211,092500,5590367075,2950,2965,2965,2950,27077
20241211,092400,5510331035,2965,2970,2970,2960,10853
20241211,092300,5478153285,2960,2950,2970,2950,23220
20241211,092200,5409522840,2955,2955,2955,2950,27595
20241211,092100,5328087250,2955,2960,2965,2955,34681
20241211,092000,5225544865,2960,2960,2965,2955,30201
20241211,091900,5136221660,2960,2960,2965,2950,56762
20241211,091800,4968300400,2965,2960,2975,2955,35601
20241211,091700,4862760980,2960,2955,2970,2950,56516
20241211,091600,4695522215,2955,2975,2975,2950,88254
20241211,091500,4433940590,2975,2975,2980,2970,23552
20241211,091400,4363906660,2975,2985,2985,2970,67066
20241211,091300,4164364530,2985,3000,3005,2980,91819
20241211,091200,3889592195,3000,2985,3005,2980,115811
20241211,091100,3542703120,2985,2980,2985,2965,66656
20241211,091000,3344398030,2975,2975,2990,2970,77221
20241211,090900,3114243890,2975,2960,2975,2955,59276
20241211,090800,2938329260,2960,2965,2980,2960,43410
20241211,090700,2809436390,2965,2955,2970,2950,25502
20241211,090600,2733930255,2955,2970,2980,2940,63447
20241211,090500,2546412680,2960,2940,2965,2925,76454
20241211,090400,2321437310,2945,2925,2945,2905,85858
20241211,090300,2070497015,2930,2945,2950,2920,115310
20241211,090200,1732391575,2945,2955,2960,2935,127003
20241211,090100,1358223255,2955,2920,2965,2910,122379
20241211,090000,998066230,2915,2960,2960,2885,332643