stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183400,10444899115,3320,3320,3320,3320,91964
20241230,183300,10444899115,3320,3320,3320,3320,0
20241230,183200,10444899115,3320,3320,3320,3320,0
20241230,183100,10444899115,3320,3320,3320,3320,0
20241230,183000,10444899115,3320,3320,3320,3320,0
20241230,182900,10444899115,3320,3320,3320,3320,0
20241230,182800,10444899115,3320,3320,3320,3320,0
20241230,182700,10444899115,3320,3320,3320,3320,0
20241230,182600,10444899115,3320,3320,3320,3320,0
20241230,182500,10444899115,3320,3320,3320,3320,0
20241230,182400,10444899115,3320,3320,3320,3320,0
20241230,182300,10444899115,3320,3320,3320,3320,0
20241230,182200,10444899115,3320,3320,3320,3320,0
20241230,182100,10444899115,3320,3320,3320,3320,0
20241230,182000,10444899115,3320,3320,3320,3320,0
20241230,181900,10444899115,3320,3320,3320,3320,0
20241230,181800,10444899115,3320,3320,3320,3320,0
20241230,181700,10444899115,3320,3320,3320,3320,0
20241230,181600,10444899115,3320,3320,3320,3320,0
20241230,181500,10444899115,3320,3320,3320,3320,0
20241230,181400,10444899115,3320,3320,3320,3320,0
20241230,181300,10444899115,3320,3320,3320,3320,0
20241230,181200,10444899115,3320,3320,3320,3320,0
20241230,181100,10444899115,3320,3320,3320,3320,0
20241230,181000,10444899115,3320,3320,3320,3320,0
20241230,180900,10444899115,3320,3320,3320,3320,0
20241230,180800,10444899115,3320,3320,3320,3320,0
20241230,180700,10444899115,3320,3320,3320,3320,0
20241230,180600,10444899115,3320,3320,3320,3320,0
20241230,180500,10444899115,3320,3320,3320,3320,0
20241230,180400,10444899115,3320,3320,3320,3320,91964
20241230,180300,10444899115,3320,3320,3320,3320,0
20241230,180200,10444899115,3320,3320,3320,3320,0
20241230,180100,10444899115,3320,3320,3320,3320,0
20241230,180000,10444899115,3320,3320,3320,3320,0
20241230,175900,10444899115,3320,3320,3320,3320,0
20241230,175800,10444899115,3320,3320,3320,3320,0
20241230,175700,10444899115,3320,3320,3320,3320,0
20241230,175600,10444899115,3320,3320,3320,3320,0
20241230,175500,10444899115,3320,3320,3320,3320,0
20241230,175400,10444899115,3320,3320,3320,3320,0
20241230,175300,10444899115,3320,3320,3320,3320,0
20241230,175200,10444899115,3320,3320,3320,3320,0
20241230,175100,10444899115,3320,3320,3320,3320,0
20241230,175000,10444899115,3320,3320,3320,3320,0
20241230,174900,10444899115,3320,3320,3320,3320,0
20241230,174800,10444899115,3320,3320,3320,3320,0
20241230,174700,10444899115,3320,3320,3320,3320,0
20241230,174600,10444899115,3320,3320,3320,3320,0
20241230,174500,10444899115,3320,3320,3320,3320,0
20241230,174400,10444899115,3320,3320,3320,3320,0
20241230,174300,10444899115,3320,3320,3320,3320,0
20241230,174200,10444899115,3320,3320,3320,3320,0
20241230,174100,10444899115,3320,3320,3320,3320,0
20241230,174000,10444899115,3320,3320,3320,3320,0
20241230,173900,10444899115,3320,3320,3320,3320,0
20241230,173800,10444899115,3320,3320,3320,3320,0
20241230,173700,10444899115,3320,3320,3320,3320,0
20241230,173600,10444899115,3320,3320,3320,3320,0
20241230,173500,10444899115,3320,3320,3320,3320,0
20241230,173400,10444899115,3320,3320,3320,3320,91964
20241230,173300,10444899115,3320,3320,3320,3320,0
20241230,173200,10444899115,3320,3320,3320,3320,0
20241230,173100,10444899115,3320,3320,3320,3320,0
20241230,173000,10444899115,3320,3320,3320,3320,0
20241230,172900,10444899115,3320,3320,3320,3320,0
20241230,172800,10444899115,3320,3320,3320,3320,0
20241230,172700,10444899115,3320,3320,3320,3320,0
20241230,172600,10444899115,3320,3320,3320,3320,0
20241230,172500,10444899115,3320,3320,3320,3320,0
20241230,172400,10444899115,3320,3320,3320,3320,0
20241230,172300,10444899115,3320,3320,3320,3320,0
20241230,172200,10444899115,3320,3320,3320,3320,0
20241230,172100,10444899115,3320,3320,3320,3320,0
20241230,172000,10444899115,3320,3320,3320,3320,0
20241230,171900,10444899115,3320,3320,3320,3320,0
20241230,171800,10444899115,3320,3320,3320,3320,0
20241230,171700,10444899115,3320,3320,3320,3320,0
20241230,171600,10444899115,3320,3320,3320,3320,0
20241230,171500,10444899115,3320,3320,3320,3320,0
20241230,171400,10444899115,3320,3320,3320,3320,0
20241230,171300,10444899115,3320,3320,3320,3320,0
20241230,171200,10444899115,3320,3320,3320,3320,0
20241230,171100,10444899115,3320,3320,3320,3320,0
20241230,171000,10444899115,3320,3320,3320,3320,0
20241230,170900,10444899115,3320,3320,3320,3320,0
20241230,170800,10444899115,3320,3320,3320,3320,0
20241230,170700,10444899115,3320,3320,3320,3320,0
20241230,170600,10444899115,3320,3320,3320,3320,0
20241230,170500,10444899115,3320,3320,3320,3320,0
20241230,170400,10444899115,3320,3320,3320,3320,91964
20241230,170300,10444899115,3320,3320,3320,3320,0
20241230,170200,10444899115,3320,3320,3320,3320,0
20241230,170100,10444899115,3320,3320,3320,3320,0
20241230,170000,10444899115,3320,3320,3320,3320,0
20241230,165900,10444899115,3320,3320,3320,3320,0
20241230,165800,10444899115,3320,3320,3320,3320,0
20241230,165700,10444899115,3320,3320,3320,3320,0
20241230,165600,10444899115,3320,3320,3320,3320,0
20241230,165500,10444899115,3320,3320,3320,3320,0
20241230,165400,10444899115,3320,3320,3320,3320,0
20241230,165300,10444899115,3320,3320,3320,3320,0
20241230,165200,10444899115,3320,3320,3320,3320,0
20241230,165100,10444899115,3320,3320,3320,3320,0
20241230,165000,10444899115,3320,3320,3320,3320,0
20241230,164900,10444899115,3320,3320,3320,3320,0
20241230,164800,10444899115,3320,3320,3320,3320,0
20241230,164700,10444899115,3320,3320,3320,3320,0
20241230,164600,10444899115,3320,3320,3320,3320,0
20241230,164500,10444899115,3320,3320,3320,3320,0
20241230,164400,10444899115,3320,3320,3320,3320,0
20241230,164300,10444899115,3320,3320,3320,3320,0
20241230,164200,10444899115,3320,3320,3320,3320,0
20241230,164100,10444899115,3320,3320,3320,3320,0
20241230,164000,10444899115,3320,3320,3320,3320,0
20241230,163900,10444899115,3320,3320,3320,3320,0
20241230,163800,10444899115,3320,3320,3320,3320,0
20241230,163700,10444899115,3320,3320,3320,3320,0
20241230,163600,10444899115,3320,3320,3320,3320,0
20241230,163500,10444899115,3320,3320,3320,3320,0
20241230,163400,10444899115,3320,3320,3320,3320,91964
20241230,163300,10444899115,3320,3320,3320,3320,0
20241230,163200,10444899115,3320,3320,3320,3320,0
20241230,163100,10444899115,3320,3320,3320,3320,0
20241230,163000,10444899115,3320,3320,3320,3320,0
20241230,162900,10444899115,3320,3320,3320,3320,0
20241230,162800,10444899115,3320,3320,3320,3320,0
20241230,162700,10444899115,3320,3320,3320,3320,0
20241230,162600,10444899115,3320,3320,3320,3320,0
20241230,162500,10444899115,3320,3320,3320,3320,0
20241230,162400,10444899115,3320,3320,3320,3320,0
20241230,162300,10444899115,3320,3320,3320,3320,0
20241230,162200,10444899115,3320,3320,3320,3320,0
20241230,162100,10444899115,3320,3320,3320,3320,0
20241230,162000,10444899115,3320,3320,3320,3320,0
20241230,161900,10444899115,3320,3320,3320,3320,0
20241230,161800,10444899115,3320,3320,3320,3320,0
20241230,161700,10444899115,3320,3320,3320,3320,0
20241230,161600,10444899115,3320,3320,3320,3320,0
20241230,161500,10444899115,3320,3320,3320,3320,0
20241230,161400,10444899115,3320,3320,3320,3320,0
20241230,161300,10444899115,3320,3320,3320,3320,0
20241230,161200,10444899115,3320,3320,3320,3320,0
20241230,161100,10444899115,3320,3320,3320,3320,0
20241230,161000,10444899115,3320,3320,3320,3320,0
20241230,160900,10444899115,3320,3320,3320,3320,0
20241230,160800,10444899115,3320,3320,3320,3320,0
20241230,160700,10444899115,3320,3320,3320,3320,0
20241230,160600,10444899115,3320,3320,3320,3320,0
20241230,160500,10444899115,3320,3320,3320,3320,0
20241230,160400,10444899115,3320,3320,3320,3320,91964
20241230,160300,10444899115,3320,3320,3320,3320,0
20241230,160200,10444899115,3320,3320,3320,3320,0
20241230,160100,10444899115,3320,3320,3320,3320,0
20241230,160000,10444899115,3320,3320,3320,3320,0
20241230,155900,10444899115,3320,3320,3320,3320,0
20241230,155800,10444899115,3320,3320,3320,3320,0
20241230,155700,10444899115,3320,3320,3320,3320,0
20241230,155600,10444899115,3320,3320,3320,3320,0
20241230,155500,10444899115,3320,3320,3320,3320,0
20241230,155400,10444899115,3320,3320,3320,3320,0
20241230,155300,10444899115,3320,3320,3320,3320,0
20241230,155200,10444899115,3320,3320,3320,3320,0
20241230,155100,10444899115,3320,3320,3320,3320,0
20241230,155000,10444899115,3320,3320,3320,3320,0
20241230,154900,10444899115,3320,3320,3320,3320,0
20241230,154800,10444899115,3320,3320,3320,3320,0
20241230,154700,10444899115,3320,3320,3320,3320,0
20241230,154600,10444899115,3320,3320,3320,3320,0
20241230,154500,10444899115,3320,3320,3320,3320,0
20241230,154400,10444899115,3320,3320,3320,3320,0
20241230,154300,10444899115,3320,3320,3320,3320,0
20241230,154200,10444899115,3320,3320,3320,3320,0
20241230,154100,10444899115,3320,3320,3320,3320,0
20241230,154000,10444899115,3320,3320,3320,3320,0
20241230,153900,10444899115,3320,3320,3320,3320,0
20241230,153800,10444899115,3320,3320,3320,3320,0
20241230,153700,10444899115,3320,3320,3320,3320,0
20241230,153600,10444899115,3320,3320,3320,3320,0
20241230,153500,10444899115,3320,3320,3320,3320,0
20241230,153400,10444899115,3320,3320,3320,3320,91964
20241230,153300,10444899115,3320,3320,3320,3320,0
20241230,153200,10444899115,3320,3320,3320,3320,0
20241230,153100,10444899115,3320,3320,3320,3320,0
20241230,153000,10444899115,3320,3320,3320,3320,91964
20241230,152900,10139578635,3335,3335,3335,3335,0
20241230,152800,10139578635,3335,3335,3335,3335,0
20241230,152700,10139578635,3335,3335,3335,3335,0
20241230,152600,10139578635,3335,3335,3335,3335,0
20241230,152500,10139578635,3335,3335,3335,3335,0
20241230,152400,10139578635,3335,3335,3335,3335,0
20241230,152300,10139578635,3335,3335,3335,3335,0
20241230,152200,10139578635,3335,3335,3335,3335,0
20241230,152100,10139578635,3335,3335,3335,3335,0
20241230,152000,10139578635,3335,3335,3335,3335,0
20241230,151900,10139578635,3335,3335,3340,3325,19933
20241230,151800,10073233145,3325,3335,3335,3325,16614
20241230,151700,10017908265,3335,3330,3335,3325,23112
20241230,151600,9940913280,3340,3345,3345,3325,40265
20241230,151500,9806688090,3345,3345,3350,3345,8542
20241230,151400,9778115090,3345,3355,3355,3345,19042
20241230,151300,9714374320,3350,3350,3355,3350,4766
20241230,151200,9698408070,3350,3355,3360,3350,2564
20241230,151100,9689806995,3355,3360,3360,3355,8503
20241230,151000,9661268910,3355,3355,3360,3350,19953
20241230,150900,9594332650,3360,3360,3360,3360,5594
20241230,150800,9575536810,3360,3360,3360,3355,14948
20241230,150700,9525362840,3360,3360,3365,3355,3721
20241230,150600,9512863190,3355,3360,3375,3355,29820
20241230,150500,9412583740,3355,3355,3370,3345,22878
20241230,150400,9335740050,3360,3335,3360,3335,43232
20241230,150300,9190844940,3330,3340,3340,3330,1808
20241230,150200,9184814635,3340,3340,3340,3330,3393
20241230,150100,9173484905,3340,3330,3340,3330,3506
20241230,150000,9161795255,3330,3330,3340,3325,6929
20241230,145900,9138702270,3330,3325,3330,3325,2818
20241230,145800,9129330860,3325,3325,3330,3325,2653
20241230,145700,9120509135,3325,3325,3325,3320,6262
20241230,145600,9099716795,3320,3330,3330,3320,8138
20241230,145500,9072638760,3325,3330,3330,3325,9140
20241230,145400,9042247975,3330,3330,3335,3330,3793
20241230,145300,9029617270,3335,3330,3335,3330,202
20241230,145200,9028944150,3330,3330,3330,3330,658
20241230,145100,9026753010,3330,3335,3335,3330,2346
20241230,145000,9018937815,3335,3335,3335,3335,2455
20241230,144900,9010750390,3335,3335,3335,3325,486
20241230,144800,9009129750,3330,3330,3335,3330,8348
20241230,144700,8981308795,3335,3335,3335,3330,50
20241230,144600,8981142050,3330,3340,3340,3330,2384
20241230,144500,8973191045,3345,3340,3345,3340,10437
20241230,144400,8938331305,3340,3345,3345,3340,1671
20241230,144300,8932743745,3345,3345,3345,3345,1517
20241230,144200,8927669380,3340,3350,3350,3340,290
20241230,144100,8926698965,3350,3345,3350,3340,2913
20241230,144000,8916948595,3345,3345,3345,3340,1018
20241230,143900,8913543885,3340,3340,3345,3340,1411
20241230,143800,8908830630,3340,3335,3340,3335,1646
20241230,143700,8903337275,3340,3335,3340,3335,2245
20241230,143600,8895844910,3335,3345,3345,3335,718
20241230,143500,8893448310,3350,3340,3355,3340,10867
20241230,143400,8857080290,3340,3340,3340,3340,218
20241230,143300,8856352170,3340,3340,3340,3340,3024
20241230,143200,8846252010,3335,3330,3335,3330,1823
20241230,143100,8840176665,3330,3320,3330,3320,913
20241230,143000,8837144425,3320,3325,3325,3320,1160
20241230,142900,8833287975,3320,3320,3320,3315,942
20241230,142800,8830163695,3320,3325,3325,3320,1194
20241230,142700,8826199515,3320,3320,3320,3315,14153
20241230,142600,8779257965,3325,3320,3325,3320,1305
20241230,142500,8774925115,3325,3325,3325,3325,491
20241230,142400,8773292540,3325,3330,3330,3325,2376
20241230,142300,8765392295,3330,3330,3335,3325,317
20241230,142200,8764338150,3330,3330,3335,3330,752
20241230,142100,8761833980,3335,3315,3335,3315,475
20241230,142000,8760255515,3325,3320,3325,3320,5043
20241230,141900,8743512745,3320,3325,3325,3315,26712
20241230,141800,8654899920,3325,3325,3330,3320,11635
20241230,141700,8616221105,3325,3330,3330,3325,194
20241230,141600,8615575820,3330,3335,3335,3330,7301
20241230,141500,8591262770,3330,3335,3335,3330,10303
20241230,141400,8556942580,3340,3355,3355,3340,23584
20241230,141300,8478111720,3360,3340,3360,3340,13449
20241230,141200,8433111750,3340,3340,3340,3335,2331
20241230,141100,8425329170,3340,3345,3345,3340,34170
20241230,141000,8311173425,3345,3350,3350,3345,7966
20241230,140900,8284526590,3350,3355,3355,3345,70431
20241230,140800,8048409435,3355,3355,3360,3350,4335
20241230,140700,8033863015,3355,3350,3365,3350,21685
20241230,140600,7961106365,3350,3340,3350,3340,7713
20241230,140500,7935315525,3340,3340,3345,3340,59
20241230,140400,7935118440,3340,3340,3340,3340,1663
20241230,140300,7929564020,3345,3340,3345,3340,3125
20241230,140200,7919126500,3345,3345,3345,3335,5178
20241230,140100,7901847010,3345,3345,3350,3340,3590
20241230,140000,7889839985,3345,3335,3350,3335,21247
20241230,135900,7818839610,3335,3330,3335,3330,679
20241230,135800,7816577480,3325,3335,3335,3325,6014
20241230,135700,7796567785,3330,3320,3330,3315,14073
20241230,135600,7749808555,3315,3315,3315,3315,180
20241230,135500,7749211855,3320,3315,3320,3315,3070
20241230,135400,7739034440,3315,3315,3315,3315,20
20241230,135300,7738968140,3315,3320,3320,3315,571
20241230,135200,7737073920,3320,3320,3320,3320,627
20241230,135100,7734992280,3315,3320,3320,3315,11947
20241230,135000,7695387965,3315,3315,3320,3315,5017
20241230,134900,7678756560,3315,3320,3320,3315,1313
20241230,134800,7674403455,3320,3320,3320,3320,7014
20241230,134700,7651116975,3320,3325,3325,3320,170
20241230,134600,7650552560,3315,3320,3320,3315,991
20241230,134500,7647262790,3320,3320,3320,3320,1639
20241230,134400,7641821310,3320,3325,3325,3320,11099
20241230,134300,7604972035,3325,3325,3325,3320,6382
20241230,134200,7583783680,3320,3325,3325,3320,1127
20241230,134100,7580041405,3325,3325,3325,3320,4792
20241230,134000,7564129270,3320,3320,3320,3320,3052
20241230,133900,7553996630,3325,3325,3325,3320,2662
20241230,133800,7545158745,3320,3325,3325,3320,8304
20241230,133700,7517563985,3325,3335,3335,3320,40016
20241230,133600,7384395115,3335,3335,3340,3330,4094
20241230,133500,7370745840,3335,3340,3340,3330,5119
20241230,133400,7353685740,3340,3330,3340,3330,6232
20241230,133300,7332904565,3330,3325,3330,3325,8417
20241230,133200,7304902930,3325,3320,3325,3320,800
20241230,133100,7302246635,3320,3325,3330,3320,3573
20241230,133000,7290364665,3325,3325,3330,3325,1776
20241230,132900,7284459460,3325,3330,3330,3325,26
20241230,132800,7284372975,3325,3325,3325,3325,22753
20241230,132700,7208719250,3325,3325,3325,3325,3995
20241230,132600,7195435875,3330,3330,3330,3325,2849
20241230,132500,7185948710,3330,3330,3330,3330,123
20241230,132400,7185539120,3330,3330,3330,3330,10
20241230,132300,7185505820,3330,3330,3330,3330,7
20241230,132200,7185482510,3335,3335,3335,3335,120
20241230,132100,7185082310,3335,3335,3335,3330,1049
20241230,132000,7181583995,3335,3340,3340,3330,2819
20241230,131900,7172182585,3335,3330,3335,3330,3292
20241230,131800,7161208915,3330,3335,3335,3330,733
20241230,131700,7158764860,3335,3335,3335,3335,20
20241230,131600,7158698160,3330,3335,3335,3330,1212
20241230,131500,7154658640,3335,3335,3335,3335,283
20241230,131400,7153714835,3330,3330,3330,3330,5033
20241230,131300,7136954945,3330,3340,3340,3330,344
20241230,131200,7135808685,3335,3330,3335,3330,4425
20241230,131100,7121052915,3330,3335,3335,3330,669
20241230,131000,7118824325,3335,3325,3335,3325,2404
20241230,130900,7110817035,3330,3330,3330,3330,435
20241230,130800,7109368485,3330,3335,3335,3330,971
20241230,130700,7106133875,3340,3330,3340,3330,467
20241230,130600,7104576935,3330,3330,3330,3330,1524
20241230,130500,7099502015,3325,3335,3340,3325,3017
20241230,130400,7089462805,3340,3340,3340,3335,4384
20241230,130300,7074827870,3340,3340,3340,3340,3594
20241230,130200,7062823910,3335,3335,3360,3335,15553
20241230,130100,7010744975,3335,3325,3335,3325,15716
20241230,130000,6958449995,3325,3330,3330,3325,1125
20241230,125900,6954709030,3330,3330,3330,3330,1044
20241230,125800,6951232510,3330,3330,3330,3330,508
20241230,125700,6949540870,3330,3330,3335,3330,5398
20241230,125600,6931565365,3330,3330,3330,3325,1651
20241230,125500,6926074405,3330,3330,3330,3330,10
20241230,125400,6926041105,3320,3325,3325,3320,5518
20241230,125300,6907711300,3325,3325,3330,3310,1763
20241230,125200,6901849295,3325,3325,3325,3315,46215
20241230,125100,6748302150,3325,3325,3325,3325,563
20241230,125000,6746430175,3320,3325,3325,3320,322
20241230,124900,6745360875,3320,3325,3325,3320,1998
20241230,124800,6738719630,3325,3325,3325,3325,819
20241230,124700,6735996455,3325,3325,3325,3320,2571
20241230,124600,6727448630,3325,3310,3325,3310,6099
20241230,124500,6707224890,3310,3310,3315,3310,603
20241230,124400,6705228455,3315,3310,3315,3310,2848
20241230,124300,6695801550,3310,3310,3315,3310,2798
20241230,124200,6686539650,3315,3315,3315,3315,88
20241230,124100,6686247930,3315,3315,3315,3315,180
20241230,124000,6685651230,3315,3310,3315,3310,6537
20241230,123900,6664013505,3310,3315,3320,3310,2553
20241230,123800,6655557100,3310,3320,3320,3310,947
20241230,123700,6652419330,3320,3320,3320,3320,661
20241230,123600,6650224810,3320,3320,3320,3320,233
20241230,123500,6649451250,3320,3315,3320,3310,1250
20241230,123400,6645313455,3320,3310,3320,3310,638
20241230,123300,6643201375,3310,3325,3325,3310,2829
20241230,123200,6633831050,3325,3325,3325,3325,39
20241230,123100,6633701375,3325,3315,3325,3315,907
20241230,123000,6630685660,3310,3310,3310,3310,0
20241230,122900,6630685660,3310,3325,3325,3310,6004
20241230,122800,6610786290,3325,3325,3325,3325,436
20241230,122700,6609336590,3325,3320,3325,3315,461
20241230,122600,6607807335,3320,3320,3320,3320,475
20241230,122500,6606230335,3325,3320,3325,3320,1357
20241230,122400,6601724995,3320,3310,3320,3310,24064
20241230,122300,6522058290,3310,3305,3310,3305,601
20241230,122200,6520071850,3310,3310,3310,3300,20
20241230,122100,6520005710,3305,3315,3315,3305,2662
20241230,122000,6511204625,3315,3310,3315,3310,1106
20241230,121900,6507543740,3305,3305,3310,3305,1063
20241230,121800,6504030515,3310,3310,3310,3305,220
20241230,121700,6503302385,3310,3310,3310,3305,1219
20241230,121600,6499267525,3310,3310,3310,3310,502
20241230,121500,6497605905,3310,3300,3310,3300,1545
20241230,121400,6492507395,3300,3310,3310,3300,26959
20241230,121300,6403516530,3310,3315,3315,3310,158
20241230,121200,6402993300,3315,3310,3315,3305,2532
20241230,121100,6394623715,3305,3325,3325,3305,18359
20241230,121000,6333834555,3320,3320,3325,3320,1866
20241230,120900,6327636305,3320,3320,3320,3320,630
20241230,120800,6325544705,3320,3315,3325,3315,423
20241230,120700,6324141745,3325,3325,3325,3315,110
20241230,120600,6323776885,3315,3315,3320,3315,1929
20241230,120500,6317382180,3315,3315,3320,3310,467
20241230,120400,6315836290,3315,3315,3315,3315,1320
20241230,120300,6311460490,3315,3315,3320,3315,2756
20241230,120200,6302321845,3320,3320,3320,3320,16
20241230,120100,6302268725,3320,3320,3325,3310,3715
20241230,120000,6289948550,3315,3325,3325,3315,3507
20241230,115900,6278292245,3315,3320,3325,3315,780
20241230,115800,6275705090,3325,3325,3325,3325,11
20241230,115700,6275668515,3320,3320,3325,3320,236
20241230,115600,6274884895,3320,3320,3320,3320,213
20241230,115500,6274177735,3320,3315,3320,3315,3917
20241230,115400,6261185605,3320,3320,3320,3315,644
20241230,115300,6259050025,3315,3315,3315,3315,450
20241230,115200,6257558275,3320,3315,3320,3315,3338
20241230,115100,6246492260,3320,3330,3330,3320,1352
20241230,115000,6242000915,3325,3320,3325,3320,272
20241230,114900,6241096680,3320,3320,3325,3320,570
20241230,114800,6239202710,3320,3330,3330,3320,8664
20241230,114700,6210426470,3330,3335,3335,3325,923
20241230,114600,6207355950,3335,3335,3335,3330,3797
20241230,114500,6194708240,3335,3335,3340,3335,1660
20241230,114400,6189169370,3340,3330,3340,3330,2358
20241230,114300,6181307560,3335,3340,3340,3335,11054
20241230,114200,6144437570,3340,3330,3340,3330,2336
20241230,114100,6136645970,3335,3330,3335,3325,1469
20241230,114000,6131755270,3330,3330,3335,3325,3896
20241230,113900,6118776750,3330,3325,3330,3325,5868
20241230,113800,6099258150,3325,3340,3340,3325,5087
20241230,113700,6082317535,3340,3340,3345,3330,3406
20241230,113600,6070941825,3340,3345,3345,3330,7558
20241230,113500,6045725015,3345,3345,3350,3335,18106
20241230,113400,5985219690,3345,3355,3360,3345,41736
20241230,113300,5845337535,3355,3350,3355,3345,16234
20241230,113200,5790926085,3350,3350,3360,3350,30192
20241230,113100,5689668435,3350,3335,3365,3330,67353
20241230,113000,5464357625,3330,3330,3335,3330,7368
20241230,112900,5439793995,3330,3330,3340,3320,15714
20241230,112800,5387450860,3330,3320,3335,3320,18782
20241230,112700,5324899205,3320,3330,3330,3320,4667
20241230,112600,5309404720,3330,3325,3330,3315,7885
20241230,112500,5283202310,3325,3310,3335,3305,25506
20241230,112400,5198595170,3310,3310,3310,3305,1475
20241230,112300,5193717760,3305,3300,3305,3300,3138
20241230,112200,5183358235,3305,3305,3310,3300,3362
20241230,112100,5172252720,3305,3305,3305,3305,2964
20241230,112000,5162456700,3305,3305,3305,3300,4343
20241230,111900,5148105145,3305,3300,3305,3300,4797
20241230,111800,5132275040,3300,3300,3305,3300,4209
20241230,111700,5118384580,3300,3305,3305,3300,388
20241230,111600,5117102360,3305,3310,3310,3305,2926
20241230,111500,5107431530,3310,3310,3310,3305,10217
20241230,111400,5073639545,3310,3305,3310,3300,12352
20241230,111300,5032758625,3305,3295,3310,3295,10577
20241230,111200,4997850770,3295,3300,3300,3295,2726
20241230,111100,4988868535,3300,3295,3300,3295,204
20241230,111000,4988195795,3290,3290,3295,3290,4294
20241230,110900,4974068525,3290,3305,3305,3285,12769
20241230,110800,4932063055,3285,3285,3305,3285,47435
20241230,110700,4775680340,3285,3285,3290,3285,805
20241230,110600,4773035700,3290,3290,3295,3285,7288
20241230,110500,4749091725,3290,3290,3295,3285,4459
20241230,110400,4734431975,3295,3290,3295,3285,18100
20241230,110300,4674921120,3290,3295,3295,3285,15941
20241230,110200,4622468865,3295,3300,3300,3295,5185
20241230,110100,4605382785,3300,3300,3300,3300,1625
20241230,110000,4600020285,3300,3295,3305,3290,6791
20241230,105900,4577642370,3295,3300,3310,3295,5008
20241230,105800,4561129395,3295,3310,3310,3295,5638
20241230,105700,4542518835,3300,3315,3320,3300,19604
20241230,105600,4477589680,3315,3310,3320,3310,8744
20241230,105500,4448624565,3310,3305,3310,3305,3178
20241230,105400,4438118610,3300,3305,3305,3300,3452
20241230,105300,4426722525,3305,3310,3310,3300,388
20241230,105200,4425440535,3305,3305,3310,3300,3420
20241230,105100,4414138810,3310,3305,3310,3305,6022
20241230,105000,4394235445,3305,3300,3305,3300,8817
20241230,104900,4365137770,3300,3300,3300,3295,6954
20241230,104800,4342217685,3300,3290,3300,3290,2303
20241230,104700,4334630875,3290,3295,3295,3290,2445
20241230,104600,4326585750,3295,3295,3295,3295,177
20241230,104500,4326002535,3295,3295,3295,3290,686
20241230,104400,4323745465,3285,3290,3295,3285,11072
20241230,104300,4287336625,3295,3290,3295,3285,5741
20241230,104200,4268469225,3290,3285,3295,3285,13061
20241230,104100,4225563275,3285,3295,3295,3285,5123
20241230,104000,4208702320,3295,3290,3295,3290,2020
20241230,103900,4202053740,3290,3280,3290,3280,2080
20241230,103800,4195219150,3280,3285,3285,3275,2444
20241230,103700,4187202800,3275,3285,3285,3275,5207
20241230,103600,4170130585,3280,3285,3285,3280,2298
20241230,103500,4162592635,3280,3285,3285,3275,8004
20241230,103400,4136346745,3280,3285,3285,3275,5166
20241230,103300,4119402075,3280,3285,3285,3280,1201
20241230,103200,4115460345,3280,3280,3280,3275,13999
20241230,103100,4069591475,3280,3280,3290,3280,20980
20241230,103000,4000729775,3280,3290,3290,3280,9888
20241230,102900,3968256020,3295,3295,3300,3295,2951
20241230,102800,3958532410,3295,3290,3295,3290,1627
20241230,102700,3953177420,3290,3280,3290,3275,9364
20241230,102600,3922483010,3275,3285,3285,3275,32600
20241230,102500,3815584115,3285,3295,3295,3285,51438
20241230,102400,3646472255,3290,3295,3295,3290,7362
20241230,102300,3622236100,3300,3305,3305,3290,38272
20241230,102200,3496030065,3305,3305,3310,3300,7163
20241230,102100,3472386155,3300,3305,3305,3300,3669
20241230,102000,3460273445,3300,3305,3305,3300,2946
20241230,101900,3450550160,3305,3300,3305,3300,2865
20241230,101800,3441095385,3300,3295,3305,3295,2444
20241230,101700,3433031980,3295,3315,3315,3295,37751
20241230,101600,3308365685,3320,3315,3320,3315,2363
20241230,101500,3300532335,3315,3320,3320,3315,1669
20241230,101400,3294991260,3320,3320,3325,3320,3639
20241230,101300,3282909775,3325,3325,3325,3315,5198
20241230,101200,3265652740,3320,3325,3325,3315,40332
20241230,101100,3131565630,3335,3330,3335,3325,7506
20241230,101000,3106557180,3325,3315,3325,3315,8703
20241230,100900,3077653010,3320,3315,3320,3315,654
20241230,100800,3075483035,3320,3330,3335,3320,4966
20241230,100700,3058978770,3330,3325,3330,3320,2504
20241230,100600,3050655610,3325,3330,3335,3320,6857
20241230,100500,3027843770,3325,3330,3330,3325,9699
20241230,100400,2995562810,3330,3325,3330,3320,1251
20241230,100300,2991401765,3325,3325,3330,3325,8252
20241230,100200,2963962095,3330,3325,3330,3325,1052
20241230,100100,2960458995,3325,3320,3330,3320,8559
20241230,100000,2932033620,3320,3330,3335,3320,9946
20241230,095900,2898942225,3325,3325,3325,3320,6573
20241230,095800,2877097930,3325,3320,3325,3315,3663
20241230,095700,2864941145,3315,3315,3315,3315,1578
20241230,095600,2859710075,3315,3315,3315,3310,5413
20241230,095500,2841766625,3315,3310,3315,3300,25418
20241230,095400,2757723390,3315,3315,3315,3310,3275
20241230,095300,2746874900,3315,3325,3325,3310,4262
20241230,095200,2732745775,3320,3325,3330,3320,48686
20241230,095100,2570877140,3325,3320,3325,3320,1395
20241230,095000,2566244355,3320,3315,3320,3315,1183
20241230,094900,2562318845,3315,3315,3320,3310,4862
20241230,094800,2546212400,3315,3325,3325,3315,1451
20241230,094700,2541391155,3325,3320,3325,3305,18826
20241230,094600,2478995550,3320,3320,3320,3310,2451
20241230,094500,2470875715,3325,3325,3325,3310,225
20241230,094400,2470130740,3310,3325,3330,3310,4874
20241230,094300,2453976730,3325,3325,3325,3310,11717
20241230,094200,2415121810,3325,3325,3335,3325,2575
20241230,094100,2406559850,3325,3320,3330,3320,244
20241230,094000,2405749640,3335,3335,3340,3315,24136
20241230,093900,2325581910,3330,3315,3340,3315,16546
20241230,093800,2270617600,3320,3315,3325,3315,4491
20241230,093700,2255720140,3315,3315,3320,3310,8931
20241230,093600,2226116810,3315,3315,3315,3300,38943
20241230,093500,2097397805,3315,3315,3320,3310,21728
20241230,093400,2025404865,3320,3325,3335,3315,25489
20241230,093300,1940750190,3325,3330,3330,3315,16265
20241230,093200,1886721710,3330,3335,3335,3325,5407
20241230,093100,1868718795,3330,3345,3345,3330,9626
20241230,093000,1836547210,3345,3335,3345,3335,7933
20241230,092900,1810065390,3335,3335,3335,3330,5839
20241230,092800,1790595960,3335,3340,3340,3335,1940
20241230,092700,1784125860,3340,3340,3340,3335,2717
20241230,092600,1775061420,3340,3340,3340,3335,9120
20241230,092500,1744605620,3335,3340,3345,3315,33511
20241230,092400,1633204790,3340,3350,3350,3340,32011
20241230,092300,1526137680,3345,3350,3355,3345,8546
20241230,092200,1497534285,3360,3340,3365,3335,23435
20241230,092100,1419295995,3340,3345,3350,3340,15978
20241230,092000,1365907795,3345,3355,3365,3340,11872
20241230,091900,1326145295,3365,3370,3370,3360,11043
20241230,091800,1289028445,3370,3370,3380,3360,5866
20241230,091700,1269285240,3370,3380,3380,3360,10747
20241230,091600,1233063145,3380,3380,3385,3375,3897
20241230,091500,1219885855,3380,3365,3380,3355,8396
20241230,091400,1191649585,3370,3385,3385,3360,7814
20241230,091300,1165338175,3385,3400,3400,3370,15533
20241230,091200,1112834345,3400,3380,3400,3375,26004
20241230,091100,1024730410,3375,3365,3385,3365,8138
20241230,091000,997228670,3370,3360,3375,3360,14156
20241230,090900,949525460,3360,3360,3365,3350,17501
20241230,090800,890752390,3365,3360,3365,3360,3483
20241230,090700,879042325,3365,3370,3375,3355,10783
20241230,090600,842755145,3365,3365,3370,3360,25195
20241230,090500,757996985,3365,3340,3370,3340,21037
20241230,090400,687308825,3340,3350,3350,3320,28195
20241230,090300,593207190,3355,3345,3370,3345,29952
20241230,090200,492620920,3335,3325,3355,3315,28325
20241230,090100,398220505,3340,3325,3345,3320,23367
20241230,090000,320361185,3335,3325,3350,3320,94721