stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204800,17362148930,2990,2990,2990,2990,89928
20241212,204700,17362148930,2990,2990,2990,2990,0
20241212,204600,17362148930,2990,2990,2990,2990,0
20241212,204500,17362148930,2990,2990,2990,2990,0
20241212,204400,17362148930,2990,2990,2990,2990,0
20241212,204300,17362148930,2990,2990,2990,2990,0
20241212,204200,17362148930,2990,2990,2990,2990,0
20241212,204100,17362148930,2990,2990,2990,2990,0
20241212,204000,17362148930,2990,2990,2990,2990,0
20241212,203900,17362148930,2990,2990,2990,2990,0
20241212,203800,17362148930,2990,2990,2990,2990,0
20241212,203700,17362148930,2990,2990,2990,2990,0
20241212,203600,17362148930,2990,2990,2990,2990,0
20241212,203500,17362148930,2990,2990,2990,2990,0
20241212,203400,17362148930,2990,2990,2990,2990,0
20241212,203300,17362148930,2990,2990,2990,2990,0
20241212,203200,17362148930,2990,2990,2990,2990,0
20241212,203100,17362148930,2990,2990,2990,2990,0
20241212,203000,17362148930,2990,2990,2990,2990,0
20241212,202900,17362148930,2990,2990,2990,2990,0
20241212,202800,17362148930,2990,2990,2990,2990,0
20241212,202700,17362148930,2990,2990,2990,2990,0
20241212,202600,17362148930,2990,2990,2990,2990,0
20241212,202500,17362148930,2990,2990,2990,2990,0
20241212,202400,17362148930,2990,2990,2990,2990,0
20241212,202300,17362148930,2990,2990,2990,2990,0
20241212,202200,17362148930,2990,2990,2990,2990,0
20241212,202100,17362148930,2990,2990,2990,2990,0
20241212,202000,17362148930,2990,2990,2990,2990,0
20241212,201900,17362148930,2990,2990,2990,2990,0
20241212,201800,17362148930,2990,2990,2990,2990,89928
20241212,201700,17362148930,2990,2990,2990,2990,0
20241212,201600,17362148930,2990,2990,2990,2990,0
20241212,201500,17362148930,2990,2990,2990,2990,0
20241212,201400,17362148930,2990,2990,2990,2990,0
20241212,201300,17362148930,2990,2990,2990,2990,0
20241212,201200,17362148930,2990,2990,2990,2990,0
20241212,201100,17362148930,2990,2990,2990,2990,0
20241212,201000,17362148930,2990,2990,2990,2990,0
20241212,200900,17362148930,2990,2990,2990,2990,0
20241212,200800,17362148930,2990,2990,2990,2990,0
20241212,200700,17362148930,2990,2990,2990,2990,0
20241212,200600,17362148930,2990,2990,2990,2990,0
20241212,200500,17362148930,2990,2990,2990,2990,0
20241212,200400,17362148930,2990,2990,2990,2990,0
20241212,200300,17362148930,2990,2990,2990,2990,0
20241212,200200,17362148930,2990,2990,2990,2990,0
20241212,200100,17362148930,2990,2990,2990,2990,0
20241212,200000,17362148930,2990,2990,2990,2990,0
20241212,195900,17362148930,2990,2990,2990,2990,0
20241212,195800,17362148930,2990,2990,2990,2990,0
20241212,195700,17362148930,2990,2990,2990,2990,0
20241212,195600,17362148930,2990,2990,2990,2990,0
20241212,195500,17362148930,2990,2990,2990,2990,0
20241212,195400,17362148930,2990,2990,2990,2990,0
20241212,195300,17362148930,2990,2990,2990,2990,0
20241212,195200,17362148930,2990,2990,2990,2990,0
20241212,195100,17362148930,2990,2990,2990,2990,0
20241212,195000,17362148930,2990,2990,2990,2990,0
20241212,194900,17362148930,2990,2990,2990,2990,0
20241212,194800,17362148930,2990,2990,2990,2990,89928
20241212,194700,17362148930,2990,2990,2990,2990,0
20241212,194600,17362148930,2990,2990,2990,2990,0
20241212,194500,17362148930,2990,2990,2990,2990,0
20241212,194400,17362148930,2990,2990,2990,2990,0
20241212,194300,17362148930,2990,2990,2990,2990,0
20241212,194200,17362148930,2990,2990,2990,2990,0
20241212,194100,17362148930,2990,2990,2990,2990,0
20241212,194000,17362148930,2990,2990,2990,2990,0
20241212,193900,17362148930,2990,2990,2990,2990,0
20241212,193800,17362148930,2990,2990,2990,2990,0
20241212,193700,17362148930,2990,2990,2990,2990,0
20241212,193600,17362148930,2990,2990,2990,2990,0
20241212,193500,17362148930,2990,2990,2990,2990,0
20241212,193400,17362148930,2990,2990,2990,2990,0
20241212,193300,17362148930,2990,2990,2990,2990,0
20241212,193200,17362148930,2990,2990,2990,2990,0
20241212,193100,17362148930,2990,2990,2990,2990,0
20241212,193000,17362148930,2990,2990,2990,2990,0
20241212,192900,17362148930,2990,2990,2990,2990,0
20241212,192800,17362148930,2990,2990,2990,2990,0
20241212,192700,17362148930,2990,2990,2990,2990,0
20241212,192600,17362148930,2990,2990,2990,2990,0
20241212,192500,17362148930,2990,2990,2990,2990,0
20241212,192400,17362148930,2990,2990,2990,2990,0
20241212,192300,17362148930,2990,2990,2990,2990,0
20241212,192200,17362148930,2990,2990,2990,2990,0
20241212,192100,17362148930,2990,2990,2990,2990,0
20241212,192000,17362148930,2990,2990,2990,2990,0
20241212,191900,17362148930,2990,2990,2990,2990,0
20241212,191800,17362148930,2990,2990,2990,2990,89928
20241212,191700,17362148930,2990,2990,2990,2990,0
20241212,191600,17362148930,2990,2990,2990,2990,0
20241212,191500,17362148930,2990,2990,2990,2990,0
20241212,191400,17362148930,2990,2990,2990,2990,0
20241212,191300,17362148930,2990,2990,2990,2990,0
20241212,191200,17362148930,2990,2990,2990,2990,0
20241212,191100,17362148930,2990,2990,2990,2990,0
20241212,191000,17362148930,2990,2990,2990,2990,0
20241212,190900,17362148930,2990,2990,2990,2990,0
20241212,190800,17362148930,2990,2990,2990,2990,0
20241212,190700,17362148930,2990,2990,2990,2990,0
20241212,190600,17362148930,2990,2990,2990,2990,0
20241212,190500,17362148930,2990,2990,2990,2990,0
20241212,190400,17362148930,2990,2990,2990,2990,0
20241212,190300,17362148930,2990,2990,2990,2990,0
20241212,190200,17362148930,2990,2990,2990,2990,0
20241212,190100,17362148930,2990,2990,2990,2990,0
20241212,190000,17362148930,2990,2990,2990,2990,0
20241212,185900,17362148930,2990,2990,2990,2990,0
20241212,185800,17362148930,2990,2990,2990,2990,0
20241212,185700,17362148930,2990,2990,2990,2990,0
20241212,185600,17362148930,2990,2990,2990,2990,0
20241212,185500,17362148930,2990,2990,2990,2990,0
20241212,185400,17362148930,2990,2990,2990,2990,0
20241212,185300,17362148930,2990,2990,2990,2990,0
20241212,185200,17362148930,2990,2990,2990,2990,0
20241212,185100,17362148930,2990,2990,2990,2990,0
20241212,185000,17362148930,2990,2990,2990,2990,0
20241212,184900,17362148930,2990,2990,2990,2990,0
20241212,184800,17362148930,2990,2990,2990,2990,89928
20241212,184700,17362148930,2990,2990,2990,2990,0
20241212,184600,17362148930,2990,2990,2990,2990,0
20241212,184500,17362148930,2990,2990,2990,2990,0
20241212,184400,17362148930,2990,2990,2990,2990,0
20241212,184300,17362148930,2990,2990,2990,2990,0
20241212,184200,17362148930,2990,2990,2990,2990,0
20241212,184100,17362148930,2990,2990,2990,2990,0
20241212,184000,17362148930,2990,2990,2990,2990,0
20241212,183900,17362148930,2990,2990,2990,2990,0
20241212,183800,17362148930,2990,2990,2990,2990,0
20241212,183700,17362148930,2990,2990,2990,2990,0
20241212,183600,17362148930,2990,2990,2990,2990,0
20241212,183500,17362148930,2990,2990,2990,2990,0
20241212,183400,17362148930,2990,2990,2990,2990,0
20241212,183300,17362148930,2990,2990,2990,2990,0
20241212,183200,17362148930,2990,2990,2990,2990,0
20241212,183100,17362148930,2990,2990,2990,2990,0
20241212,183000,17362148930,2990,2990,2990,2990,0
20241212,182900,17362148930,2990,2990,2990,2990,0
20241212,182800,17362148930,2990,2990,2990,2990,0
20241212,182700,17362148930,2990,2990,2990,2990,0
20241212,182600,17362148930,2990,2990,2990,2990,0
20241212,182500,17362148930,2990,2990,2990,2990,0
20241212,182400,17362148930,2990,2990,2990,2990,0
20241212,182300,17362148930,2990,2990,2990,2990,0
20241212,182200,17362148930,2990,2990,2990,2990,0
20241212,182100,17362148930,2990,2990,2990,2990,0
20241212,182000,17362148930,2990,2990,2990,2990,0
20241212,181900,17362148930,2990,2990,2990,2990,0
20241212,181800,17362148930,2990,2990,2990,2990,89928
20241212,181700,17362148930,2990,2990,2990,2990,0
20241212,181600,17362148930,2990,2990,2990,2990,0
20241212,181500,17362148930,2990,2990,2990,2990,0
20241212,181400,17362148930,2990,2990,2990,2990,0
20241212,181300,17362148930,2990,2990,2990,2990,0
20241212,181200,17362148930,2990,2990,2990,2990,0
20241212,181100,17362148930,2990,2990,2990,2990,0
20241212,181000,17362148930,2990,2990,2990,2990,0
20241212,180900,17362148930,2990,2990,2990,2990,0
20241212,180800,17362148930,2990,2990,2990,2990,0
20241212,180700,17362148930,2990,2990,2990,2990,0
20241212,180600,17362148930,2990,2990,2990,2990,0
20241212,180500,17362148930,2990,2990,2990,2990,0
20241212,180400,17362148930,2990,2990,2990,2990,0
20241212,180300,17362148930,2990,2990,2990,2990,0
20241212,180200,17362148930,2990,2990,2990,2990,0
20241212,180100,17362148930,2990,2990,2990,2990,0
20241212,180000,17362148930,2990,2990,2990,2990,0
20241212,175900,17362148930,2990,2990,2990,2990,0
20241212,175800,17362148930,2990,2990,2990,2990,0
20241212,175700,17362148930,2990,2990,2990,2990,0
20241212,175600,17362148930,2990,2990,2990,2990,0
20241212,175500,17362148930,2990,2990,2990,2990,0
20241212,175400,17362148930,2990,2990,2990,2990,0
20241212,175300,17362148930,2990,2990,2990,2990,0
20241212,175200,17362148930,2990,2990,2990,2990,0
20241212,175100,17362148930,2990,2990,2990,2990,0
20241212,175000,17362148930,2990,2990,2990,2990,0
20241212,174900,17362148930,2990,2990,2990,2990,0
20241212,174800,17362148930,2990,2990,2990,2990,89928
20241212,174700,17362148930,2990,2990,2990,2990,0
20241212,174600,17362148930,2990,2990,2990,2990,0
20241212,174500,17362148930,2990,2990,2990,2990,0
20241212,174400,17362148930,2990,2990,2990,2990,0
20241212,174300,17362148930,2990,2990,2990,2990,0
20241212,174200,17362148930,2990,2990,2990,2990,0
20241212,174100,17362148930,2990,2990,2990,2990,0
20241212,174000,17362148930,2990,2990,2990,2990,0
20241212,173900,17362148930,2990,2990,2990,2990,0
20241212,173800,17362148930,2990,2990,2990,2990,0
20241212,173700,17362148930,2990,2990,2990,2990,0
20241212,173600,17362148930,2990,2990,2990,2990,0
20241212,173500,17362148930,2990,2990,2990,2990,0
20241212,173400,17362148930,2990,2990,2990,2990,0
20241212,173300,17362148930,2990,2990,2990,2990,0
20241212,173200,17362148930,2990,2990,2990,2990,0
20241212,173100,17362148930,2990,2990,2990,2990,0
20241212,173000,17362148930,2990,2990,2990,2990,0
20241212,172900,17362148930,2990,2990,2990,2990,0
20241212,172800,17362148930,2990,2990,2990,2990,0
20241212,172700,17362148930,2990,2990,2990,2990,0
20241212,172600,17362148930,2990,2990,2990,2990,0
20241212,172500,17362148930,2990,2990,2990,2990,0
20241212,172400,17362148930,2990,2990,2990,2990,0
20241212,172300,17362148930,2990,2990,2990,2990,0
20241212,172200,17362148930,2990,2990,2990,2990,0
20241212,172100,17362148930,2990,2990,2990,2990,0
20241212,172000,17362148930,2990,2990,2990,2990,0
20241212,171900,17362148930,2990,2990,2990,2990,0
20241212,171800,17362148930,2990,2990,2990,2990,89928
20241212,171700,17362148930,2990,2990,2990,2990,0
20241212,171600,17362148930,2990,2990,2990,2990,0
20241212,171500,17362148930,2990,2990,2990,2990,0
20241212,171400,17362148930,2990,2990,2990,2990,0
20241212,171300,17362148930,2990,2990,2990,2990,0
20241212,171200,17362148930,2990,2990,2990,2990,0
20241212,171100,17362148930,2990,2990,2990,2990,0
20241212,171000,17362148930,2990,2990,2990,2990,0
20241212,170900,17362148930,2990,2990,2990,2990,0
20241212,170800,17362148930,2990,2990,2990,2990,0
20241212,170700,17362148930,2990,2990,2990,2990,0
20241212,170600,17362148930,2990,2990,2990,2990,0
20241212,170500,17362148930,2990,2990,2990,2990,0
20241212,170400,17362148930,2990,2990,2990,2990,0
20241212,170300,17362148930,2990,2990,2990,2990,0
20241212,170200,17362148930,2990,2990,2990,2990,0
20241212,170100,17362148930,2990,2990,2990,2990,0
20241212,170000,17362148930,2990,2990,2990,2990,0
20241212,165900,17362148930,2990,2990,2990,2990,0
20241212,165800,17362148930,2990,2990,2990,2990,0
20241212,165700,17362148930,2990,2990,2990,2990,0
20241212,165600,17362148930,2990,2990,2990,2990,0
20241212,165500,17362148930,2990,2990,2990,2990,0
20241212,165400,17362148930,2990,2990,2990,2990,0
20241212,165300,17362148930,2990,2990,2990,2990,0
20241212,165200,17362148930,2990,2990,2990,2990,0
20241212,165100,17362148930,2990,2990,2990,2990,0
20241212,165000,17362148930,2990,2990,2990,2990,0
20241212,164900,17362148930,2990,2990,2990,2990,0
20241212,164800,17362148930,2990,2990,2990,2990,89928
20241212,164700,17362148930,2990,2990,2990,2990,0
20241212,164600,17362148930,2990,2990,2990,2990,0
20241212,164500,17362148930,2990,2990,2990,2990,0
20241212,164400,17362148930,2990,2990,2990,2990,0
20241212,164300,17362148930,2990,2990,2990,2990,0
20241212,164200,17362148930,2990,2990,2990,2990,0
20241212,164100,17362148930,2990,2990,2990,2990,0
20241212,164000,17362148930,2990,2990,2990,2990,0
20241212,163900,17362148930,2990,2990,2990,2990,0
20241212,163800,17362148930,2990,2990,2990,2990,0
20241212,163700,17362148930,2990,2990,2990,2990,0
20241212,163600,17362148930,2990,2990,2990,2990,0
20241212,163500,17362148930,2990,2990,2990,2990,0
20241212,163400,17362148930,2990,2990,2990,2990,0
20241212,163300,17362148930,2990,2990,2990,2990,0
20241212,163200,17362148930,2990,2990,2990,2990,0
20241212,163100,17362148930,2990,2990,2990,2990,0
20241212,163000,17362148930,2990,2990,2990,2990,0
20241212,162900,17362148930,2990,2990,2990,2990,0
20241212,162800,17362148930,2990,2990,2990,2990,0
20241212,162700,17362148930,2990,2990,2990,2990,0
20241212,162600,17362148930,2990,2990,2990,2990,0
20241212,162500,17362148930,2990,2990,2990,2990,0
20241212,162400,17362148930,2990,2990,2990,2990,0
20241212,162300,17362148930,2990,2990,2990,2990,0
20241212,162200,17362148930,2990,2990,2990,2990,0
20241212,162100,17362148930,2990,2990,2990,2990,0
20241212,162000,17362148930,2990,2990,2990,2990,0
20241212,161900,17362148930,2990,2990,2990,2990,0
20241212,161800,17362148930,2990,2990,2990,2990,89928
20241212,161700,17362148930,2990,2990,2990,2990,0
20241212,161600,17362148930,2990,2990,2990,2990,0
20241212,161500,17362148930,2990,2990,2990,2990,0
20241212,161400,17362148930,2990,2990,2990,2990,0
20241212,161300,17362148930,2990,2990,2990,2990,0
20241212,161200,17362148930,2990,2990,2990,2990,0
20241212,161100,17362148930,2990,2990,2990,2990,0
20241212,161000,17362148930,2990,2990,2990,2990,0
20241212,160900,17362148930,2990,2990,2990,2990,0
20241212,160800,17362148930,2990,2990,2990,2990,0
20241212,160700,17362148930,2990,2990,2990,2990,0
20241212,160600,17362148930,2990,2990,2990,2990,0
20241212,160500,17362148930,2990,2990,2990,2990,0
20241212,160400,17362148930,2990,2990,2990,2990,0
20241212,160300,17362148930,2990,2990,2990,2990,0
20241212,160200,17362148930,2990,2990,2990,2990,0
20241212,160100,17362148930,2990,2990,2990,2990,0
20241212,160000,17362148930,2990,2990,2990,2990,0
20241212,155900,17362148930,2990,2990,2990,2990,0
20241212,155800,17362148930,2990,2990,2990,2990,0
20241212,155700,17362148930,2990,2990,2990,2990,0
20241212,155600,17362148930,2990,2990,2990,2990,0
20241212,155500,17362148930,2990,2990,2990,2990,0
20241212,155400,17362148930,2990,2990,2990,2990,0
20241212,155300,17362148930,2990,2990,2990,2990,0
20241212,155200,17362148930,2990,2990,2990,2990,0
20241212,155100,17362148930,2990,2990,2990,2990,0
20241212,155000,17362148930,2990,2990,2990,2990,0
20241212,154900,17362148930,2990,2990,2990,2990,0
20241212,154800,17362148930,2990,2990,2990,2990,89928
20241212,154700,17362148930,2990,2990,2990,2990,0
20241212,154600,17362148930,2990,2990,2990,2990,0
20241212,154500,17362148930,2990,2990,2990,2990,0
20241212,154400,17362148930,2990,2990,2990,2990,0
20241212,154300,17362148930,2990,2990,2990,2990,0
20241212,154200,17362148930,2990,2990,2990,2990,0
20241212,154100,17362148930,2990,2990,2990,2990,0
20241212,154000,17362148930,2990,2990,2990,2990,0
20241212,153900,17362148930,2990,2990,2990,2990,0
20241212,153800,17362148930,2990,2990,2990,2990,0
20241212,153700,17362148930,2990,2990,2990,2990,0
20241212,153600,17362148930,2990,2990,2990,2990,0
20241212,153500,17362148930,2990,2990,2990,2990,0
20241212,153400,17362148930,2990,2990,2990,2990,0
20241212,153300,17362148930,2990,2990,2990,2990,0
20241212,153200,17362148930,2990,2990,2990,2990,0
20241212,153100,17362148930,2990,2990,2990,2990,0
20241212,153000,17362148930,2990,2990,2990,2990,89928
20241212,152900,17093264210,2995,2995,2995,2995,0
20241212,152800,17093264210,2995,2995,2995,2995,0
20241212,152700,17093264210,2995,2995,2995,2995,0
20241212,152600,17093264210,2995,2995,2995,2995,0
20241212,152500,17093264210,2995,2995,2995,2995,0
20241212,152400,17093264210,2995,2995,2995,2995,0
20241212,152300,17093264210,2995,2995,2995,2995,0
20241212,152200,17093264210,2995,2995,2995,2995,0
20241212,152100,17093264210,2995,2995,2995,2995,0
20241212,152000,17093264210,2995,2995,2995,2995,0
20241212,151900,17093264210,2995,2980,2995,2980,26213
20241212,151800,17015001090,2980,2985,2985,2975,29392
20241212,151700,16927406135,2980,2985,2985,2975,19114
20241212,151600,16870427215,2985,2980,2985,2975,23777
20241212,151500,16799545685,2980,2985,2990,2980,38530
20241212,151400,16684525265,2985,2990,2990,2985,20411
20241212,151300,16623576350,2985,2985,2990,2980,17353
20241212,151200,16571772935,2985,3000,3000,2980,88571
20241212,151100,16306708305,3000,2995,3000,2995,92461
20241212,151000,16029408965,2995,2995,3000,2990,21272
20241212,150900,15965700950,2995,2980,2995,2980,60844
20241212,150800,15783904725,2980,2980,2985,2980,20508
20241212,150700,15722739335,2980,2975,2985,2970,42595
20241212,150600,15595839900,2975,2970,2980,2965,38226
20241212,150500,15482095475,2975,2970,2980,2970,9649
20241212,150400,15453395275,2975,2985,2985,2965,26340
20241212,150300,15374972180,2985,2985,2990,2980,29457
20241212,150200,15287000930,2985,2980,2990,2975,27233
20241212,150100,15205767420,2980,2960,2985,2955,49738
20241212,150000,15057772655,2960,2935,2985,2930,175699
20241212,145900,14537837735,2935,2935,2935,2935,2140
20241212,145800,14531556835,2935,2935,2940,2930,7174
20241212,145700,14510501580,2935,2935,2935,2925,3460
20241212,145600,14500379045,2930,2935,2935,2930,5307
20241212,145500,14484829160,2935,2930,2935,2930,12435
20241212,145400,14448351855,2930,2930,2935,2930,8746
20241212,145300,14422725915,2930,2925,2930,2925,6154
20241212,145200,14404714715,2925,2935,2935,2925,5427
20241212,145100,14388828980,2930,2930,2935,2930,12202
20241212,145000,14353076955,2930,2930,2935,2930,5987
20241212,144900,14335534770,2935,2935,2935,2930,2173
20241212,144800,14329158015,2935,2935,2935,2930,381
20241212,144700,14328039990,2930,2930,2935,2930,2930
20241212,144600,14319447465,2935,2935,2935,2930,1751
20241212,144500,14314309105,2930,2935,2940,2930,10291
20241212,144400,14284109005,2930,2930,2935,2930,3091
20241212,144300,14275051865,2930,2930,2935,2930,1903
20241212,144200,14269474880,2930,2935,2935,2930,2369
20241212,144100,14262528585,2935,2925,2935,2925,13369
20241212,144000,14223344995,2925,2930,2930,2925,6161
20241212,143900,14205318665,2930,2925,2930,2925,2547
20241212,143800,14197868460,2930,2930,2930,2925,2726
20241212,143700,14189894530,2925,2935,2935,2925,3279
20241212,143600,14180287225,2935,2930,2935,2930,5987
20241212,143500,14162745145,2930,2930,2935,2930,7790
20241212,143400,14139920365,2930,2930,2930,2930,4126
20241212,143300,14127831185,2930,2930,2930,2925,2088
20241212,143200,14121721545,2930,2920,2930,2920,1663
20241212,143100,14116857460,2920,2925,2930,2920,13997
20241212,143000,14075929690,2930,2930,2930,2925,11166
20241212,142900,14043215810,2935,2930,2935,2925,1069
20241212,142800,14040082535,2925,2930,2930,2925,11567
20241212,142700,14006233725,2935,2930,2940,2930,2739
20241212,142600,13998202435,2930,2935,2940,2930,10965
20241212,142500,13966040345,2935,2935,2940,2935,11185
20241212,142400,13933210695,2935,2940,2940,2935,1097
20241212,142300,13929986235,2940,2935,2940,2935,2187
20241212,142200,13923558000,2940,2945,2945,2940,3555
20241212,142100,13913106070,2945,2945,2945,2940,1251
20241212,142000,13909424390,2945,2940,2945,2940,2531
20241212,141900,13901976210,2940,2940,2945,2935,10491
20241212,141800,13871112535,2940,2940,2940,2935,4713
20241212,141700,13857272485,2935,2935,2935,2935,857
20241212,141600,13854757190,2930,2940,2940,2930,2155
20241212,141500,13848432235,2940,2940,2945,2940,4046
20241212,141400,13836535495,2945,2940,2945,2930,22728
20241212,141300,13769713695,2945,2945,2945,2940,8692
20241212,141200,13744143455,2945,2940,2945,2940,5553
20241212,141100,13727802370,2940,2935,2945,2935,932
20241212,141000,13725060530,2935,2940,2940,2935,507
20241212,140900,13723571465,2940,2940,2940,2940,1586
20241212,140800,13718908625,2940,2940,2940,2935,5050
20241212,140700,13704067625,2940,2940,2945,2940,759
20241212,140600,13701833645,2945,2945,2950,2945,9507
20241212,140500,13673817315,2945,2935,2945,2930,28369
20241212,140400,13590353640,2935,2940,2940,2935,8003
20241212,140300,13566862900,2940,2935,2940,2930,3757
20241212,140200,13555835780,2935,2930,2935,2930,416
20241212,140100,13554614840,2930,2930,2935,2930,385
20241212,140000,13553486695,2930,2935,2935,2925,2090
20241212,135900,13547368135,2935,2930,2935,2920,7882
20241212,135800,13524279895,2935,2935,2935,2930,240
20241212,135700,13523576015,2930,2940,2940,2930,3792
20241212,135600,13512452565,2940,2930,2940,2930,19625
20241212,135500,13454843840,2930,2930,2935,2930,3131
20241212,135400,13445668595,2920,2920,2940,2920,23286
20241212,135300,13377529780,2915,2920,2920,2915,1245
20241212,135200,13373894890,2920,2920,2925,2915,4244
20241212,135100,13361506125,2925,2930,2930,2920,331
20241212,135000,13360537805,2930,2925,2930,2925,5084
20241212,134900,13345665010,2925,2930,2935,2925,6230
20241212,134800,13327418690,2930,2925,2935,2925,16576
20241212,134700,13278874860,2930,2920,2930,2920,5567
20241212,134600,13262593920,2920,2925,2925,2920,5947
20241212,134500,13245228580,2925,2925,2930,2920,956
20241212,134400,13242430620,2930,2925,2930,2925,3647
20241212,134300,13231762945,2930,2925,2930,2925,1901
20241212,134200,13226202015,2925,2925,2930,2925,2334
20241212,134100,13219369815,2925,2920,2930,2920,18097
20241212,134000,13166391045,2925,2920,2925,2920,2294
20241212,133900,13159681910,2920,2915,2920,2915,4783
20241212,133800,13145715575,2920,2920,2920,2910,962
20241212,133700,13142907630,2915,2920,2920,2915,67
20241212,133600,13142712005,2910,2915,2915,2910,8540
20241212,133500,13117854935,2915,2915,2920,2915,5542
20241212,133400,13101697315,2915,2920,2920,2915,4372
20241212,133300,13088952160,2920,2925,2925,2920,13662
20241212,133200,13049055510,2925,2925,2930,2920,17522
20241212,133100,12997802475,2925,2920,2925,2920,4099
20241212,133000,12985826795,2925,2925,2925,2920,1428
20241212,132900,12981649905,2925,2920,2925,2920,1467
20241212,132800,12977366095,2920,2925,2930,2920,8129
20241212,132700,12953604970,2925,2915,2925,2915,3661
20241212,132600,12942901380,2925,2915,2925,2900,25660
20241212,132500,12868084255,2910,2915,2915,2910,3602
20241212,132400,12857599370,2915,2915,2915,2910,3657
20241212,132300,12846956465,2915,2900,2915,2890,18469
20241212,132200,12793235190,2890,2890,2900,2890,12564
20241212,132100,12756828380,2895,2890,2895,2890,5163
20241212,132000,12741907290,2890,2890,2890,2890,3517
20241212,131900,12731743160,2890,2895,2895,2890,3189
20241212,131800,12722526815,2890,2895,2895,2890,950
20241212,131700,12719779815,2895,2890,2895,2890,3208
20241212,131600,12710505165,2890,2895,2895,2890,1316
20241212,131500,12706695595,2895,2890,2895,2890,3252
20241212,131400,12697281985,2895,2895,2895,2890,2115
20241212,131300,12691164085,2890,2890,2895,2890,1712
20241212,131200,12686216400,2890,2890,2890,2890,1192
20241212,131100,12682771520,2890,2885,2890,2885,1904
20241212,131000,12677270735,2885,2890,2890,2885,332
20241212,130900,12676311500,2890,2890,2890,2890,2347
20241212,130800,12669528670,2885,2885,2890,2885,2234
20241212,130700,12663083575,2885,2890,2890,2885,1154
20241212,130600,12659754260,2885,2890,2890,2885,504
20241212,130500,12658298155,2890,2885,2890,2885,514
20241212,130400,12656815200,2885,2885,2890,2885,601
20241212,130300,12655081290,2890,2895,2895,2890,1550
20241212,130200,12650601740,2890,2890,2895,2885,10862
20241212,130100,12619210755,2890,2890,2895,2885,1910
20241212,130000,12613690840,2890,2890,2890,2890,71
20241212,125900,12613485650,2885,2885,2890,2880,6883
20241212,125800,12593628985,2885,2890,2890,2880,1598
20241212,125700,12589013035,2880,2885,2885,2880,7000
20241212,125600,12568845475,2895,2890,2895,2880,6356
20241212,125500,12550504645,2890,2890,2890,2890,784
20241212,125400,12548238885,2890,2885,2890,2885,2854
20241212,125300,12539997680,2885,2880,2890,2880,4816
20241212,125200,12526115810,2880,2885,2890,2880,7720
20241212,125100,12503873725,2885,2885,2895,2885,6552
20241212,125000,12484961410,2890,2885,2895,2885,896
20241212,124900,12482376215,2885,2890,2895,2885,7190
20241212,124800,12461619490,2885,2890,2890,2885,160
20241212,124700,12461157095,2895,2890,2895,2885,326
20241212,124600,12460215985,2895,2890,2895,2885,866
20241212,124500,12457713245,2895,2890,2895,2890,2545
20241212,124400,12450353025,2890,2885,2890,2880,345
20241212,124300,12449358855,2880,2880,2885,2880,822
20241212,124200,12446991275,2880,2890,2890,2880,2346
20241212,124100,12440234525,2880,2880,2890,2880,756
20241212,124000,12438056545,2880,2885,2895,2880,5166
20241212,123900,12423163445,2895,2895,2900,2890,6296
20241212,123800,12404945555,2895,2895,2900,2885,7534
20241212,123700,12383163345,2895,2900,2900,2890,5700
20241212,123600,12366641430,2900,2890,2900,2890,8546
20241212,123500,12341898855,2890,2895,2895,2890,6508
20241212,123400,12323084605,2895,2880,2895,2880,13861
20241212,123300,12283029930,2885,2880,2885,2875,11149
20241212,123200,12250905385,2880,2865,2880,2865,3532
20241212,123100,12240755255,2870,2865,2875,2860,4163
20241212,123000,12228816530,2865,2860,2865,2860,6508
20241212,122900,12210171390,2865,2860,2865,2850,24326
20241212,122800,12140622660,2850,2855,2860,2845,43710
20241212,122700,12016084675,2855,2855,2855,2850,14088
20241212,122600,11975923060,2850,2850,2855,2850,18111
20241212,122500,11924300865,2850,2855,2855,2850,6027
20241212,122400,11907122040,2855,2855,2855,2850,8112
20241212,122300,11883996425,2855,2855,2860,2850,26726
20241212,122200,11807783605,2855,2855,2860,2855,1223
20241212,122100,11804286270,2855,2860,2860,2855,5327
20241212,122000,11789077200,2860,2850,2860,2850,7681
20241212,121900,11767154160,2855,2855,2855,2850,3931
20241212,121800,11755931705,2855,2855,2860,2855,10930
20241212,121700,11724726510,2860,2855,2860,2855,5850
20241212,121600,11708011900,2855,2855,2860,2855,5088
20241212,121500,11693484790,2855,2860,2860,2855,3010
20241212,121400,11684883035,2860,2855,2860,2855,8032
20241212,121300,11661946400,2855,2860,2860,2855,5745
20241212,121200,11645535155,2860,2855,2860,2855,10917
20241212,121100,11614358365,2860,2855,2860,2855,6867
20241212,121000,11594743645,2855,2860,2860,2855,9675
20241212,120900,11567118745,2860,2855,2860,2855,13039
20241212,120800,11529886740,2855,2860,2865,2855,30153
20241212,120700,11443687590,2860,2865,2865,2860,13277
20241212,120600,11405714165,2865,2870,2870,2865,6354
20241212,120500,11387509690,2865,2865,2870,2860,4185
20241212,120400,11375524890,2865,2870,2870,2860,3736
20241212,120300,11364824030,2870,2870,2870,2865,17742
20241212,120200,11313976000,2865,2865,2870,2865,12205
20241212,120100,11278999470,2865,2870,2870,2865,2610
20241212,120000,11271511105,2865,2860,2865,2860,4788
20241212,115900,11257794835,2865,2870,2870,2860,10670
20241212,115800,11227223145,2865,2865,2870,2865,9558
20241212,115700,11199823890,2865,2865,2870,2865,21754
20241212,115600,11137483540,2870,2875,2875,2865,16485
20241212,115500,11090163830,2875,2880,2880,2875,2304
20241212,115400,11083538775,2875,2875,2880,2875,11038
20241212,115300,11051780370,2880,2885,2890,2875,5340
20241212,115200,11036400315,2890,2880,2890,2880,2462
20241212,115100,11029309600,2880,2890,2890,2880,6419
20241212,115000,11010782730,2895,2900,2900,2890,995
20241212,114900,11007906995,2900,2895,2905,2890,13047
20241212,114800,10970068220,2890,2885,2900,2885,5522
20241212,114700,10954062770,2900,2880,2900,2875,9003
20241212,114600,10928123080,2880,2880,2885,2870,8354
20241212,114500,10904089605,2875,2880,2880,2870,5450
20241212,114400,10888423170,2870,2880,2885,2870,20337
20241212,114300,10829986280,2885,2880,2885,2875,2495
20241212,114200,10822790950,2885,2880,2885,2870,28956
20241212,114100,10739472935,2885,2880,2885,2880,13455
20241212,114000,10700721820,2880,2885,2885,2880,23450
20241212,113900,10633112790,2890,2895,2895,2885,15795
20241212,113800,10587473230,2895,2900,2900,2890,17622
20241212,113700,10536481445,2900,2905,2905,2895,8498
20241212,113600,10511855990,2905,2905,2905,2905,756
20241212,113500,10509659810,2905,2905,2905,2900,4387
20241212,113400,10496935940,2900,2900,2905,2900,2599
20241212,113300,10489391940,2905,2910,2910,2900,19176
20241212,113200,10433718345,2910,2910,2910,2910,1015
20241212,113100,10430764695,2905,2905,2910,2900,2193
20241212,113000,10424393990,2910,2910,2910,2900,653
20241212,112900,10422494450,2900,2905,2905,2900,19265
20241212,112800,10366570000,2905,2905,2905,2900,32264
20241212,112700,10272991485,2900,2900,2905,2900,6424
20241212,112600,10254338975,2900,2905,2905,2900,11676
20241212,112500,10220420695,2905,2915,2915,2905,12140
20241212,112400,10185093260,2915,2915,2915,2910,1849
20241212,112300,10179706425,2915,2915,2920,2910,6101
20241212,112200,10161944905,2920,2910,2920,2910,3287
20241212,112100,10152364355,2915,2910,2915,2910,2804
20241212,112000,10144204665,2910,2910,2910,2910,790
20241212,111900,10141905765,2910,2910,2915,2910,2551
20241212,111800,10134480355,2910,2910,2910,2905,1180
20241212,111700,10131046560,2910,2910,2910,2910,3823
20241212,111600,10119921630,2910,2910,2910,2910,13090
20241212,111500,10081829730,2910,2910,2910,2910,3093
20241212,111400,10072829100,2910,2910,2915,2910,1108
20241212,111300,10069604770,2910,2910,2915,2910,3794
20241212,111200,10058546285,2915,2910,2915,2910,1252
20241212,111100,10054902275,2915,2910,2915,2910,1090
20241212,111000,10051725010,2910,2915,2915,2910,2753
20241212,110900,10043710515,2915,2920,2920,2910,4095
20241212,110800,10031778675,2920,2920,2920,2915,825
20241212,110700,10029372255,2920,2925,2925,2915,1348
20241212,110600,10025441880,2925,2915,2925,2910,8546
20241212,110500,10000566845,2915,2910,2920,2910,3328
20241212,110400,9990865165,2910,2920,2925,2910,10217
20241212,110300,9961049170,2920,2925,2925,2920,2694
20241212,110200,9953179035,2925,2920,2925,2920,1874
20241212,110100,9947703900,2920,2925,2925,2920,297
20241212,110000,9946835200,2925,2930,2930,2920,308
20241212,105900,9945933070,2930,2915,2930,2915,1721
20241212,105800,9940911830,2915,2910,2935,2910,10721
20241212,105700,9909568705,2910,2910,2915,2905,6791
20241212,105600,9889811815,2905,2915,2915,2905,14464
20241212,105500,9847776095,2910,2915,2915,2910,6746
20241212,105400,9828143635,2915,2915,2920,2915,7111
20241212,105300,9807413720,2925,2915,2925,2910,22937
20241212,105200,9740586870,2915,2925,2925,2915,4556
20241212,105100,9727278885,2920,2925,2930,2920,16104
20241212,105000,9680205765,2925,2925,2930,2925,4978
20241212,104900,9665643900,2930,2930,2930,2925,2006
20241212,104800,9659766325,2930,2930,2935,2930,5754
20241212,104700,9642899450,2930,2935,2935,2930,4175
20241212,104600,9630661530,2925,2935,2935,2925,15956
20241212,104500,9583917705,2935,2940,2950,2935,14578
20241212,104400,9541069125,2940,2930,2940,2930,9798
20241212,104300,9512315700,2930,2925,2930,2925,689
20241212,104200,9510299130,2920,2925,2930,2920,4990
20241212,104100,9495725190,2920,2920,2925,2920,3841
20241212,104000,9484509465,2920,2925,2925,2920,7937
20241212,103900,9461326510,2920,2925,2925,2920,859
20241212,103800,9458816630,2925,2915,2925,2915,2818
20241212,103700,9450587810,2920,2920,2925,2915,5661
20241212,103600,9434067790,2920,2925,2925,2920,2888
20241212,103500,9425633980,2920,2915,2920,2915,8577
20241212,103400,9400603915,2915,2920,2920,2915,555
20241212,103300,9398983355,2915,2915,2920,2915,1571
20241212,103200,9394403345,2915,2915,2915,2915,6600
20241212,103100,9375164345,2915,2920,2920,2915,1347
20241212,103000,9371235625,2920,2915,2925,2910,1646
20241212,102900,9366443385,2910,2915,2925,2910,10056
20241212,102800,9337138630,2915,2910,2915,2910,3731
20241212,102700,9326280580,2915,2915,2915,2910,1384
20241212,102600,9322252580,2915,2915,2915,2910,303
20241212,102500,9321369340,2915,2915,2915,2910,3717
20241212,102400,9310534360,2915,2910,2915,2910,5061
20241212,102300,9295799825,2910,2910,2915,2910,2030
20241212,102200,9289891775,2910,2905,2915,2905,5504
20241212,102100,9273880210,2905,2910,2920,2905,18953
20241212,102000,9218712680,2910,2920,2920,2910,7527
20241212,101900,9196757325,2925,2915,2925,2915,5283
20241212,101800,9181315885,2920,2915,2920,2910,3215
20241212,101700,9171946085,2910,2920,2925,2910,8880
20241212,101600,9146038840,2920,2915,2920,2915,5414
20241212,101500,9130250870,2920,2920,2920,2915,5138
20241212,101400,9115248010,2920,2905,2920,2905,9621
20241212,101300,9087276045,2905,2905,2905,2900,12954
20241212,101200,9049686175,2915,2905,2920,2900,88606
20241212,101100,8792553090,2905,2925,2935,2905,54484
20241212,101000,8633659505,2925,2930,2935,2925,4618
20241212,100900,8620129780,2930,2935,2935,2925,9061
20241212,100800,8593586455,2935,2930,2940,2930,7898
20241212,100700,8570431340,2925,2920,2960,2915,19468
20241212,100600,8513222935,2920,2920,2930,2915,15493
20241212,100500,8468035920,2920,2925,2930,2915,12771
20241212,100400,8430724470,2925,2940,2940,2925,9863
20241212,100300,8401826695,2935,2930,2940,2930,16658
20241212,100200,8352926140,2930,2930,2930,2925,7413
20241212,100100,8331218355,2930,2925,2930,2925,1093
20241212,100000,8328021205,2930,2920,2930,2915,10775
20241212,095900,8296561855,2920,2915,2925,2915,4135
20241212,095800,8284492720,2920,2925,2930,2915,5554
20241212,095700,8268267470,2925,2930,2935,2920,22487
20241212,095600,8202407500,2930,2925,2930,2920,18838
20241212,095500,8147308610,2920,2910,2925,2910,10747
20241212,095400,8115964155,2910,2910,2915,2905,19526
20241212,095300,8059146045,2915,2910,2915,2905,30782
20241212,095200,7969621955,2910,2925,2930,2910,60643
20241212,095100,7792673280,2930,2940,2945,2925,56482
20241212,095000,7626974515,2940,2945,2945,2940,9708
20241212,094900,7598432055,2945,2955,2955,2940,11068
20241212,094800,7565799145,2955,2935,2960,2935,9466
20241212,094700,7537868405,2935,2935,2940,2930,13028
20241212,094600,7499643110,2940,2940,2945,2935,23426
20241212,094500,7430858110,2940,2945,2950,2940,23530
20241212,094400,7361638865,2945,2960,2960,2935,37889
20241212,094300,7250062025,2960,2975,2980,2955,43253
20241212,094200,7121948545,2975,2960,2975,2955,15017
20241212,094100,7077446395,2965,2960,2965,2955,5381
20241212,094000,7061523770,2960,2955,2960,2955,12612
20241212,093900,7024199590,2955,2955,2960,2955,16237
20241212,093800,6976188530,2955,2975,2980,2955,48974
20241212,093700,6830984120,2980,2950,2980,2950,24076
20241212,093600,6759669430,2950,2955,2955,2940,38639
20241212,093500,6645785600,2950,2965,2965,2950,55059
20241212,093400,6483176220,2960,2970,2980,2960,31512
20241212,093300,6389653710,2975,2980,2980,2970,18045
20241212,093200,6336023205,2980,2985,2985,2960,58739
20241212,093100,6161588300,2985,3020,3020,2980,67213
20241212,093000,5959933230,3020,3020,3025,3005,37812
20241212,092900,5845905020,3010,3015,3020,3000,65141
20241212,092800,5649678550,3015,3020,3025,3015,52221
20241212,092700,5492038805,3020,3035,3035,3010,132590
20241212,092600,5090782310,3025,3020,3050,3010,131956
20241212,092500,4690725295,3020,2995,3020,2990,126144
20241212,092400,4311259380,2995,3005,3005,2995,54110
20241212,092300,4148934625,3005,3005,3010,2995,94309
20241212,092200,3865756220,3000,2990,3015,2975,122495
20241212,092100,3497854780,2990,2955,2990,2950,95972
20241212,092000,3212456530,2955,2960,2965,2950,42866
20241212,091900,3085549600,2965,2955,2965,2950,45890
20241212,091800,2949815945,2955,2950,2960,2940,58073
20241212,091700,2778358885,2960,2955,2965,2945,58756
20241212,091600,2604736220,2955,2945,2955,2945,35927
20241212,091500,2498757050,2945,2940,2950,2940,49406
20241212,091400,2353231720,2935,2920,2950,2920,39774
20241212,091300,2236848740,2925,2915,2930,2910,24959
20241212,091200,2163990290,2910,2905,2925,2895,46860
20241212,091100,2027727670,2895,2875,2905,2870,55011
20241212,091000,1868987595,2875,2870,2875,2870,7526
20241212,090900,1847359620,2875,2865,2875,2860,35934
20241212,090800,1744335120,2870,2880,2880,2865,23450
20241212,090700,1677091345,2880,2885,2885,2865,20579
20241212,090600,1617951700,2885,2860,2885,2855,67591
20241212,090500,1424199215,2860,2870,2875,2860,48004
20241212,090400,1286547640,2870,2870,2875,2865,49555
20241212,090300,1144358735,2870,2885,2890,2865,56115
20241212,090200,982910335,2885,2860,2895,2860,45746
20241212,090100,851309040,2860,2860,2875,2850,75321
20241212,090000,635764225,2860,2930,2930,2850,206408