stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,193500,3061348680,3195,3195,3195,3195,19964
20241223,193400,3061348680,3195,3195,3195,3195,0
20241223,193300,3061348680,3195,3195,3195,3195,0
20241223,193200,3061348680,3195,3195,3195,3195,0
20241223,193100,3061348680,3195,3195,3195,3195,0
20241223,193000,3061348680,3195,3195,3195,3195,0
20241223,192900,3061348680,3195,3195,3195,3195,0
20241223,192800,3061348680,3195,3195,3195,3195,0
20241223,192700,3061348680,3195,3195,3195,3195,0
20241223,192600,3061348680,3195,3195,3195,3195,0
20241223,192500,3061348680,3195,3195,3195,3195,0
20241223,192400,3061348680,3195,3195,3195,3195,0
20241223,192300,3061348680,3195,3195,3195,3195,0
20241223,192200,3061348680,3195,3195,3195,3195,0
20241223,192100,3061348680,3195,3195,3195,3195,0
20241223,192000,3061348680,3195,3195,3195,3195,0
20241223,191900,3061348680,3195,3195,3195,3195,0
20241223,191800,3061348680,3195,3195,3195,3195,0
20241223,191700,3061348680,3195,3195,3195,3195,0
20241223,191600,3061348680,3195,3195,3195,3195,0
20241223,191500,3061348680,3195,3195,3195,3195,0
20241223,191400,3061348680,3195,3195,3195,3195,0
20241223,191300,3061348680,3195,3195,3195,3195,0
20241223,191200,3061348680,3195,3195,3195,3195,0
20241223,191100,3061348680,3195,3195,3195,3195,0
20241223,191000,3061348680,3195,3195,3195,3195,0
20241223,190900,3061348680,3195,3195,3195,3195,0
20241223,190800,3061348680,3195,3195,3195,3195,0
20241223,190700,3061348680,3195,3195,3195,3195,0
20241223,190600,3061348680,3195,3195,3195,3195,0
20241223,190500,3061348680,3195,3195,3195,3195,19964
20241223,190400,3061348680,3195,3195,3195,3195,0
20241223,190300,3061348680,3195,3195,3195,3195,0
20241223,190200,3061348680,3195,3195,3195,3195,0
20241223,190100,3061348680,3195,3195,3195,3195,0
20241223,190000,3061348680,3195,3195,3195,3195,0
20241223,185900,3061348680,3195,3195,3195,3195,0
20241223,185800,3061348680,3195,3195,3195,3195,0
20241223,185700,3061348680,3195,3195,3195,3195,0
20241223,185600,3061348680,3195,3195,3195,3195,0
20241223,185500,3061348680,3195,3195,3195,3195,0
20241223,185400,3061348680,3195,3195,3195,3195,0
20241223,185300,3061348680,3195,3195,3195,3195,0
20241223,185200,3061348680,3195,3195,3195,3195,0
20241223,185100,3061348680,3195,3195,3195,3195,0
20241223,185000,3061348680,3195,3195,3195,3195,0
20241223,184900,3061348680,3195,3195,3195,3195,0
20241223,184800,3061348680,3195,3195,3195,3195,0
20241223,184700,3061348680,3195,3195,3195,3195,0
20241223,184600,3061348680,3195,3195,3195,3195,0
20241223,184500,3061348680,3195,3195,3195,3195,0
20241223,184400,3061348680,3195,3195,3195,3195,0
20241223,184300,3061348680,3195,3195,3195,3195,0
20241223,184200,3061348680,3195,3195,3195,3195,0
20241223,184100,3061348680,3195,3195,3195,3195,0
20241223,184000,3061348680,3195,3195,3195,3195,0
20241223,183900,3061348680,3195,3195,3195,3195,0
20241223,183800,3061348680,3195,3195,3195,3195,0
20241223,183700,3061348680,3195,3195,3195,3195,0
20241223,183600,3061348680,3195,3195,3195,3195,0
20241223,183500,3061348680,3195,3195,3195,3195,19964
20241223,183400,3061348680,3195,3195,3195,3195,0
20241223,183300,3061348680,3195,3195,3195,3195,0
20241223,183200,3061348680,3195,3195,3195,3195,0
20241223,183100,3061348680,3195,3195,3195,3195,0
20241223,183000,3061348680,3195,3195,3195,3195,0
20241223,182900,3061348680,3195,3195,3195,3195,0
20241223,182800,3061348680,3195,3195,3195,3195,0
20241223,182700,3061348680,3195,3195,3195,3195,0
20241223,182600,3061348680,3195,3195,3195,3195,0
20241223,182500,3061348680,3195,3195,3195,3195,0
20241223,182400,3061348680,3195,3195,3195,3195,0
20241223,182300,3061348680,3195,3195,3195,3195,0
20241223,182200,3061348680,3195,3195,3195,3195,0
20241223,182100,3061348680,3195,3195,3195,3195,0
20241223,182000,3061348680,3195,3195,3195,3195,0
20241223,181900,3061348680,3195,3195,3195,3195,0
20241223,181800,3061348680,3195,3195,3195,3195,0
20241223,181700,3061348680,3195,3195,3195,3195,0
20241223,181600,3061348680,3195,3195,3195,3195,0
20241223,181500,3061348680,3195,3195,3195,3195,0
20241223,181400,3061348680,3195,3195,3195,3195,0
20241223,181300,3061348680,3195,3195,3195,3195,0
20241223,181200,3061348680,3195,3195,3195,3195,0
20241223,181100,3061348680,3195,3195,3195,3195,0
20241223,181000,3061348680,3195,3195,3195,3195,0
20241223,180900,3061348680,3195,3195,3195,3195,0
20241223,180800,3061348680,3195,3195,3195,3195,0
20241223,180700,3061348680,3195,3195,3195,3195,0
20241223,180600,3061348680,3195,3195,3195,3195,0
20241223,180500,3061348680,3195,3195,3195,3195,19964
20241223,180400,3061348680,3195,3195,3195,3195,0
20241223,180300,3061348680,3195,3195,3195,3195,0
20241223,180200,3061348680,3195,3195,3195,3195,0
20241223,180100,3061348680,3195,3195,3195,3195,0
20241223,180000,3061348680,3195,3195,3195,3195,0
20241223,175900,3061348680,3195,3195,3195,3195,0
20241223,175800,3061348680,3195,3195,3195,3195,0
20241223,175700,3061348680,3195,3195,3195,3195,0
20241223,175600,3061348680,3195,3195,3195,3195,0
20241223,175500,3061348680,3195,3195,3195,3195,0
20241223,175400,3061348680,3195,3195,3195,3195,0
20241223,175300,3061348680,3195,3195,3195,3195,0
20241223,175200,3061348680,3195,3195,3195,3195,0
20241223,175100,3061348680,3195,3195,3195,3195,0
20241223,175000,3061348680,3195,3195,3195,3195,0
20241223,174900,3061348680,3195,3195,3195,3195,0
20241223,174800,3061348680,3195,3195,3195,3195,0
20241223,174700,3061348680,3195,3195,3195,3195,0
20241223,174600,3061348680,3195,3195,3195,3195,0
20241223,174500,3061348680,3195,3195,3195,3195,0
20241223,174400,3061348680,3195,3195,3195,3195,0
20241223,174300,3061348680,3195,3195,3195,3195,0
20241223,174200,3061348680,3195,3195,3195,3195,0
20241223,174100,3061348680,3195,3195,3195,3195,0
20241223,174000,3061348680,3195,3195,3195,3195,0
20241223,173900,3061348680,3195,3195,3195,3195,0
20241223,173800,3061348680,3195,3195,3195,3195,0
20241223,173700,3061348680,3195,3195,3195,3195,0
20241223,173600,3061348680,3195,3195,3195,3195,0
20241223,173500,3061348680,3195,3195,3195,3195,19964
20241223,173400,3061348680,3195,3195,3195,3195,0
20241223,173300,3061348680,3195,3195,3195,3195,0
20241223,173200,3061348680,3195,3195,3195,3195,0
20241223,173100,3061348680,3195,3195,3195,3195,0
20241223,173000,3061348680,3195,3195,3195,3195,0
20241223,172900,3061348680,3195,3195,3195,3195,0
20241223,172800,3061348680,3195,3195,3195,3195,0
20241223,172700,3061348680,3195,3195,3195,3195,0
20241223,172600,3061348680,3195,3195,3195,3195,0
20241223,172500,3061348680,3195,3195,3195,3195,0
20241223,172400,3061348680,3195,3195,3195,3195,0
20241223,172300,3061348680,3195,3195,3195,3195,0
20241223,172200,3061348680,3195,3195,3195,3195,0
20241223,172100,3061348680,3195,3195,3195,3195,0
20241223,172000,3061348680,3195,3195,3195,3195,0
20241223,171900,3061348680,3195,3195,3195,3195,0
20241223,171800,3061348680,3195,3195,3195,3195,0
20241223,171700,3061348680,3195,3195,3195,3195,0
20241223,171600,3061348680,3195,3195,3195,3195,0
20241223,171500,3061348680,3195,3195,3195,3195,0
20241223,171400,3061348680,3195,3195,3195,3195,0
20241223,171300,3061348680,3195,3195,3195,3195,0
20241223,171200,3061348680,3195,3195,3195,3195,0
20241223,171100,3061348680,3195,3195,3195,3195,0
20241223,171000,3061348680,3195,3195,3195,3195,0
20241223,170900,3061348680,3195,3195,3195,3195,0
20241223,170800,3061348680,3195,3195,3195,3195,0
20241223,170700,3061348680,3195,3195,3195,3195,0
20241223,170600,3061348680,3195,3195,3195,3195,0
20241223,170500,3061348680,3195,3195,3195,3195,19964
20241223,170400,3061348680,3195,3195,3195,3195,0
20241223,170300,3061348680,3195,3195,3195,3195,0
20241223,170200,3061348680,3195,3195,3195,3195,0
20241223,170100,3061348680,3195,3195,3195,3195,0
20241223,170000,3061348680,3195,3195,3195,3195,0
20241223,165900,3061348680,3195,3195,3195,3195,0
20241223,165800,3061348680,3195,3195,3195,3195,0
20241223,165700,3061348680,3195,3195,3195,3195,0
20241223,165600,3061348680,3195,3195,3195,3195,0
20241223,165500,3061348680,3195,3195,3195,3195,0
20241223,165400,3061348680,3195,3195,3195,3195,0
20241223,165300,3061348680,3195,3195,3195,3195,0
20241223,165200,3061348680,3195,3195,3195,3195,0
20241223,165100,3061348680,3195,3195,3195,3195,0
20241223,165000,3061348680,3195,3195,3195,3195,0
20241223,164900,3061348680,3195,3195,3195,3195,0
20241223,164800,3061348680,3195,3195,3195,3195,0
20241223,164700,3061348680,3195,3195,3195,3195,0
20241223,164600,3061348680,3195,3195,3195,3195,0
20241223,164500,3061348680,3195,3195,3195,3195,0
20241223,164400,3061348680,3195,3195,3195,3195,0
20241223,164300,3061348680,3195,3195,3195,3195,0
20241223,164200,3061348680,3195,3195,3195,3195,0
20241223,164100,3061348680,3195,3195,3195,3195,0
20241223,164000,3061348680,3195,3195,3195,3195,0
20241223,163900,3061348680,3195,3195,3195,3195,0
20241223,163800,3061348680,3195,3195,3195,3195,0
20241223,163700,3061348680,3195,3195,3195,3195,0
20241223,163600,3061348680,3195,3195,3195,3195,0
20241223,163500,3061348680,3195,3195,3195,3195,19964
20241223,163400,3061348680,3195,3195,3195,3195,0
20241223,163300,3061348680,3195,3195,3195,3195,0
20241223,163200,3061348680,3195,3195,3195,3195,0
20241223,163100,3061348680,3195,3195,3195,3195,0
20241223,163000,3061348680,3195,3195,3195,3195,0
20241223,162900,3061348680,3195,3195,3195,3195,0
20241223,162800,3061348680,3195,3195,3195,3195,0
20241223,162700,3061348680,3195,3195,3195,3195,0
20241223,162600,3061348680,3195,3195,3195,3195,0
20241223,162500,3061348680,3195,3195,3195,3195,0
20241223,162400,3061348680,3195,3195,3195,3195,0
20241223,162300,3061348680,3195,3195,3195,3195,0
20241223,162200,3061348680,3195,3195,3195,3195,0
20241223,162100,3061348680,3195,3195,3195,3195,0
20241223,162000,3061348680,3195,3195,3195,3195,0
20241223,161900,3061348680,3195,3195,3195,3195,0
20241223,161800,3061348680,3195,3195,3195,3195,0
20241223,161700,3061348680,3195,3195,3195,3195,0
20241223,161600,3061348680,3195,3195,3195,3195,0
20241223,161500,3061348680,3195,3195,3195,3195,0
20241223,161400,3061348680,3195,3195,3195,3195,0
20241223,161300,3061348680,3195,3195,3195,3195,0
20241223,161200,3061348680,3195,3195,3195,3195,0
20241223,161100,3061348680,3195,3195,3195,3195,0
20241223,161000,3061348680,3195,3195,3195,3195,0
20241223,160900,3061348680,3195,3195,3195,3195,0
20241223,160800,3061348680,3195,3195,3195,3195,0
20241223,160700,3061348680,3195,3195,3195,3195,0
20241223,160600,3061348680,3195,3195,3195,3195,0
20241223,160500,3061348680,3195,3195,3195,3195,19964
20241223,160400,3061348680,3195,3195,3195,3195,0
20241223,160300,3061348680,3195,3195,3195,3195,0
20241223,160200,3061348680,3195,3195,3195,3195,0
20241223,160100,3061348680,3195,3195,3195,3195,0
20241223,160000,3061348680,3195,3195,3195,3195,0
20241223,155900,3061348680,3195,3195,3195,3195,0
20241223,155800,3061348680,3195,3195,3195,3195,0
20241223,155700,3061348680,3195,3195,3195,3195,0
20241223,155600,3061348680,3195,3195,3195,3195,0
20241223,155500,3061348680,3195,3195,3195,3195,0
20241223,155400,3061348680,3195,3195,3195,3195,0
20241223,155300,3061348680,3195,3195,3195,3195,0
20241223,155200,3061348680,3195,3195,3195,3195,0
20241223,155100,3061348680,3195,3195,3195,3195,0
20241223,155000,3061348680,3195,3195,3195,3195,0
20241223,154900,3061348680,3195,3195,3195,3195,0
20241223,154800,3061348680,3195,3195,3195,3195,0
20241223,154700,3061348680,3195,3195,3195,3195,0
20241223,154600,3061348680,3195,3195,3195,3195,0
20241223,154500,3061348680,3195,3195,3195,3195,0
20241223,154400,3061348680,3195,3195,3195,3195,0
20241223,154300,3061348680,3195,3195,3195,3195,0
20241223,154200,3061348680,3195,3195,3195,3195,0
20241223,154100,3061348680,3195,3195,3195,3195,0
20241223,154000,3061348680,3195,3195,3195,3195,0
20241223,153900,3061348680,3195,3195,3195,3195,0
20241223,153800,3061348680,3195,3195,3195,3195,0
20241223,153700,3061348680,3195,3195,3195,3195,0
20241223,153600,3061348680,3195,3195,3195,3195,0
20241223,153500,3061348680,3195,3195,3195,3195,19964
20241223,153400,3061348680,3195,3195,3195,3195,0
20241223,153300,3061348680,3195,3195,3195,3195,0
20241223,153200,3061348680,3195,3195,3195,3195,0
20241223,153100,3061348680,3195,3195,3195,3195,0
20241223,153000,3061348680,3195,3195,3195,3195,19964
20241223,152900,2997563700,3195,3195,3195,3195,0
20241223,152800,2997563700,3195,3195,3195,3195,0
20241223,152700,2997563700,3195,3195,3195,3195,0
20241223,152600,2997563700,3195,3195,3195,3195,0
20241223,152500,2997563700,3195,3195,3195,3195,0
20241223,152400,2997563700,3195,3195,3195,3195,0
20241223,152300,2997563700,3195,3195,3195,3195,0
20241223,152200,2997563700,3195,3195,3195,3195,0
20241223,152100,2997563700,3195,3195,3195,3195,0
20241223,152000,2997563700,3195,3195,3195,3195,0
20241223,151900,2997563700,3195,3190,3195,3190,3028
20241223,151800,2987902075,3195,3195,3200,3190,6068
20241223,151700,2968532420,3200,3195,3200,3195,621
20241223,151600,2966548220,3200,3200,3200,3195,1119
20241223,151500,2962967425,3200,3200,3200,3195,2793
20241223,151400,2954040665,3200,3205,3205,3200,1091
20241223,151300,2950549415,3205,3205,3205,3200,322
20241223,151200,2949519005,3200,3205,3205,3200,2062
20241223,151100,2942915315,3205,3195,3205,3195,223
20241223,151000,2942202605,3195,3195,3200,3195,3474
20241223,150900,2931086495,3195,3195,3195,3190,6955
20241223,150800,2908888895,3195,3195,3200,3195,351
20241223,150700,2907767445,3200,3195,3200,3195,1757
20241223,150600,2902150065,3200,3190,3200,3190,886
20241223,150500,2899323715,3195,3200,3200,3195,3195
20241223,150400,2889112555,3195,3195,3195,3195,1987
20241223,150300,2882764090,3195,3200,3200,3195,207
20241223,150200,2882102690,3200,3200,3200,3200,2617
20241223,150100,2873728290,3205,3205,3205,3200,193
20241223,150000,2873110605,3205,3205,3205,3205,199
20241223,145900,2872472810,3205,3200,3205,3200,17
20241223,145800,2872418405,3205,3200,3205,3200,3355
20241223,145700,2861682400,3200,3205,3205,3195,7045
20241223,145600,2839139750,3205,3210,3210,3205,3941
20241223,145500,2826491880,3210,3215,3215,3210,19
20241223,145400,2826430835,3210,3210,3215,3210,2483
20241223,145300,2818460400,3210,3210,3210,3210,421
20241223,145200,2817108990,3210,3205,3210,3200,2963
20241223,145100,2807620410,3210,3210,3215,3210,349
20241223,145000,2806500115,3210,3200,3215,3200,512
20241223,144900,2804859045,3205,3220,3220,3205,355
20241223,144800,2803720730,3225,3220,3225,3215,3321
20241223,144700,2793025015,3210,3205,3210,3205,3234
20241223,144600,2782645680,3210,3210,3210,3205,182
20241223,144500,2782062360,3200,3210,3210,3200,1410
20241223,144400,2777548915,3210,3210,3210,3210,200
20241223,144300,2776906915,3210,3205,3210,3195,6435
20241223,144200,2756324505,3200,3200,3205,3200,984
20241223,144100,2753175655,3205,3210,3210,3205,663
20241223,144000,2751049240,3205,3210,3210,3205,2183
20241223,143900,2744051720,3210,3210,3210,3205,92
20241223,143800,2743756650,3210,3210,3210,3210,0
20241223,143700,2743756650,3210,3215,3215,3210,172
20241223,143600,2743204480,3215,3215,3215,3215,1
20241223,143500,2743201265,3215,3210,3215,3210,1901
20241223,143400,2737096525,3210,3215,3215,3205,3743
20241223,143300,2725079390,3215,3215,3215,3210,369
20241223,143200,2723893500,3220,3215,3220,3215,2895
20241223,143100,2714581860,3215,3225,3225,3215,536
20241223,143000,2712856280,3220,3215,3230,3215,4307
20241223,142900,2698997890,3215,3210,3215,3210,26
20241223,142800,2698914425,3210,3215,3220,3210,4526
20241223,142700,2684364300,3215,3215,3215,3210,1252
20241223,142600,2680343240,3215,3210,3215,3210,58
20241223,142500,2680157055,3210,3210,3210,3210,340
20241223,142400,2679065655,3215,3220,3220,3215,3313
20241223,142300,2668412860,3215,3220,3220,3215,1335
20241223,142200,2664114630,3220,3220,3220,3220,2690
20241223,142100,2655452830,3220,3220,3225,3220,904
20241223,142000,2652541450,3225,3230,3230,3225,2772
20241223,141900,2643588390,3220,3230,3240,3220,8783
20241223,141800,2615178215,3230,3200,3230,3200,14705
20241223,141700,2567904420,3205,3200,3205,3200,550
20241223,141600,2566144170,3200,3200,3205,3200,1674
20241223,141500,2560786870,3200,3205,3205,3200,201
20241223,141400,2560143170,3205,3205,3205,3205,0
20241223,141300,2560143170,3205,3205,3205,3205,2
20241223,141200,2560136760,3205,3205,3205,3205,24
20241223,141100,2560059840,3205,3210,3210,3205,102
20241223,141000,2559732425,3210,3205,3210,3205,823
20241223,140900,2557092545,3205,3205,3205,3205,5
20241223,140800,2557076520,3205,3205,3205,3205,2817
20241223,140700,2548048035,3200,3200,3205,3195,3661
20241223,140600,2536329815,3195,3195,3195,3195,447
20241223,140500,2534901650,3195,3195,3195,3195,3
20241223,140400,2534892065,3200,3200,3200,3200,100
20241223,140300,2534572065,3200,3200,3200,3200,500
20241223,140200,2532972065,3200,3195,3200,3195,2469
20241223,140100,2525071285,3200,3195,3200,3195,509
20241223,140000,2523445025,3200,3195,3200,3195,77
20241223,135900,2523199005,3195,3200,3200,3195,345
20241223,135800,2522096725,3195,3195,3195,3195,2
20241223,135700,2522090335,3195,3200,3200,3195,610
20241223,135600,2520139810,3200,3200,3200,3200,226
20241223,135500,2519416610,3200,3200,3200,3195,698
20241223,135400,2517183060,3200,3195,3200,3195,2273
20241223,135300,2509920795,3200,3200,3200,3195,1021
20241223,135200,2506656285,3200,3200,3200,3200,2637
20241223,135100,2498217885,3200,3205,3205,3200,2726
20241223,135000,2489492450,3205,3210,3210,3205,109
20241223,134900,2489143060,3210,3210,3210,3210,5
20241223,134800,2489127010,3210,3210,3210,3205,1109
20241223,134700,2485572190,3210,3205,3210,3205,351
20241223,134600,2484447230,3205,3205,3205,3205,1010
20241223,134500,2481210180,3205,3210,3210,3205,10
20241223,134400,2481178100,3210,3215,3215,3205,298
20241223,134300,2480221520,3215,3210,3215,3210,2
20241223,134200,2480215095,3210,3210,3210,3210,630
20241223,134100,2478192795,3210,3215,3215,3210,321
20241223,134000,2477162380,3205,3210,3215,3205,1205
20241223,133900,2473296445,3210,3205,3210,3205,1600
20241223,133800,2468165445,3205,3205,3205,3205,6
20241223,133700,2468146215,3210,3210,3210,3205,2603
20241223,133600,2459798575,3210,3210,3210,3210,252
20241223,133500,2458989655,3210,3205,3210,3205,304
20241223,133400,2458013850,3205,3210,3210,3205,432
20241223,133300,2456629235,3215,3215,3215,3205,447
20241223,133200,2455195380,3215,3210,3215,3210,3724
20241223,133100,2443241330,3215,3210,3215,3210,2537
20241223,133000,2435091550,3210,3215,3215,3210,2650
20241223,132900,2426580355,3215,3220,3220,3210,387
20241223,132800,2425337515,3215,3220,3220,3215,1351
20241223,132700,2420994010,3220,3220,3220,3220,180
20241223,132600,2420414410,3220,3220,3220,3215,43
20241223,132500,2420276155,3215,3220,3220,3215,807
20241223,132400,2417681645,3220,3220,3220,3220,0
20241223,132300,2417681645,3220,3220,3220,3220,4268
20241223,132200,2403938685,3225,3220,3225,3220,382
20241223,132100,2402706875,3215,3215,3215,3215,823
20241223,132000,2400060930,3210,3220,3220,3210,412
20241223,131900,2398737295,3220,3220,3220,3220,119
20241223,131800,2398354115,3225,3225,3225,3225,487
20241223,131700,2396783540,3225,3220,3225,3215,1751
20241223,131600,2391152915,3215,3215,3215,3210,2870
20241223,131500,2381935765,3215,3225,3225,3215,1103
20241223,131400,2378382215,3230,3230,3235,3230,4529
20241223,131300,2363753245,3235,3235,3235,3230,3767
20241223,131200,2351567030,3235,3240,3240,3225,2318
20241223,131100,2344073005,3235,3215,3240,3215,11629
20241223,131000,2306578485,3215,3215,3215,3210,2052
20241223,130900,2299984805,3210,3215,3215,3210,671
20241223,130800,2297829265,3215,3205,3215,3205,1240
20241223,130700,2293847645,3205,3205,3205,3205,2061
20241223,130600,2287242140,3205,3200,3205,3200,380
20241223,130500,2286026135,3200,3200,3200,3200,0
20241223,130400,2286026135,3200,3195,3200,3195,93
20241223,130300,2285728950,3200,3195,3200,3195,387
20241223,130200,2284492475,3190,3190,3190,3190,2261
20241223,130100,2277279885,3190,3195,3195,3190,987
20241223,130000,2274131255,3195,3195,3195,3195,493
20241223,125900,2272556120,3195,3195,3195,3195,694
20241223,125800,2270338790,3200,3200,3200,3200,16
20241223,125700,2270287590,3200,3200,3200,3200,706
20241223,125600,2268028390,3200,3200,3200,3200,135
20241223,125500,2267596390,3205,3205,3205,3205,0
20241223,125400,2267596390,3205,3205,3205,3200,162
20241223,125300,2267077980,3200,3205,3210,3200,138
20241223,125200,2266635770,3205,3200,3205,3200,2020
20241223,125100,2260171670,3200,3200,3200,3200,2
20241223,125000,2260165270,3200,3205,3205,3200,524
20241223,124900,2258486970,3205,3210,3210,3205,261
20241223,124800,2257650325,3210,3205,3210,3200,2911
20241223,124700,2248320515,3205,3210,3210,3205,105
20241223,124600,2247983485,3205,3205,3205,3205,448
20241223,124500,2246547645,3205,3205,3205,3205,480
20241223,124400,2245009245,3205,3205,3205,3205,100
20241223,124300,2244688745,3205,3200,3205,3200,114
20241223,124200,2244323425,3200,3205,3205,3200,7
20241223,124100,2244301020,3200,3200,3200,3200,303
20241223,124000,2243331420,3200,3205,3205,3200,974
20241223,123900,2240214150,3205,3210,3210,3205,1592
20241223,123800,2235111785,3210,3210,3210,3205,1742
20241223,123700,2229524135,3210,3210,3210,3210,50
20241223,123600,2229363635,3215,3205,3215,3205,749
20241223,123500,2226963080,3205,3210,3210,3205,3279
20241223,123400,2216442810,3210,3205,3210,3205,3137
20241223,123300,2206373175,3205,3210,3210,3205,190
20241223,123200,2205764200,3210,3205,3210,3205,116
20241223,123100,2205391850,3205,3215,3215,3205,1883
20241223,123000,2199347855,3215,3215,3215,3215,241
20241223,122900,2198573040,3215,3210,3215,3205,2413
20241223,122800,2190823465,3210,3200,3210,3200,233
20241223,122700,2190077570,3205,3210,3210,3205,1222
20241223,122600,2186160285,3210,3210,3210,3200,777
20241223,122500,2183667345,3210,3210,3210,3210,560
20241223,122400,2181869745,3210,3210,3210,3210,25
20241223,122300,2181789495,3210,3210,3210,3210,486
20241223,122200,2180229435,3210,3205,3210,3200,9
20241223,122100,2180200590,3205,3205,3205,3205,0
20241223,122000,2180200590,3205,3205,3205,3205,2015
20241223,121900,2173742515,3205,3205,3205,3205,352
20241223,121800,2172614355,3210,3210,3210,3210,2380
20241223,121700,2164974555,3215,3215,3215,3215,630
20241223,121600,2162949105,3210,3210,3210,3210,0
20241223,121500,2162949105,3210,3210,3215,3210,1595
20241223,121400,2157829130,3215,3220,3220,3215,201
20241223,121300,2157182910,3210,3215,3225,3210,2313
20241223,121200,2149738485,3220,3215,3220,3215,3436
20241223,121100,2138675480,3215,3215,3215,3215,1034
20241223,121000,2135351170,3210,3210,3215,3210,94
20241223,120900,2135049425,3210,3205,3210,3205,2182
20241223,120800,2128045210,3210,3210,3210,3210,916
20241223,120700,2125104850,3210,3210,3210,3205,468
20241223,120600,2123602575,3210,3205,3210,3205,4050
20241223,120500,2110606175,3205,3205,3210,3205,15
20241223,120400,2110558095,3205,3200,3205,3200,4880
20241223,120300,2094925000,3205,3205,3205,3205,771
20241223,120200,2092453945,3210,3210,3210,3210,0
20241223,120100,2092453945,3210,3205,3215,3205,3172
20241223,120000,2082287570,3205,3200,3205,3200,485
20241223,115900,2080735565,3200,3200,3200,3195,467
20241223,115800,2079242960,3200,3190,3200,3190,26
20241223,115700,2079159770,3190,3200,3200,3190,2296
20241223,115600,2071825380,3200,3200,3205,3200,408
20241223,115500,2070519265,3200,3210,3210,3200,2870
20241223,115400,2061330640,3210,3210,3210,3205,735
20241223,115300,2058972290,3210,3215,3215,3210,2
20241223,115200,2058965865,3215,3215,3215,3215,495
20241223,115100,2057374440,3215,3215,3215,3215,46
20241223,115000,2057226550,3215,3210,3215,3210,371
20241223,114900,2056035540,3210,3215,3215,3210,389
20241223,114800,2054785405,3220,3215,3220,3215,2847
20241223,114700,2045630630,3210,3200,3210,3200,3749
20241223,114600,2033604210,3205,3205,3205,3200,103
20241223,114500,2033274595,3205,3205,3205,3205,2
20241223,114400,2033268185,3205,3200,3205,3200,652
20241223,114300,2031178775,3200,3205,3205,3200,140
20241223,114200,2030730595,3205,3205,3205,3205,707
20241223,114100,2028464660,3205,3205,3205,3205,5
20241223,114000,2028448635,3200,3205,3205,3200,1688
20241223,113900,2023039120,3200,3205,3205,3200,1326
20241223,113800,2018789350,3205,3205,3205,3205,281
20241223,113700,2017888745,3205,3205,3205,3195,1173
20241223,113600,2014133280,3205,3210,3210,3205,2594
20241223,113500,2005818310,3210,3210,3210,3210,338
20241223,113400,2004733330,3210,3215,3215,3210,3037
20241223,113300,1994980595,3220,3235,3235,3215,2532
20241223,113200,1986809960,3225,3225,3235,3225,13761
20241223,113100,1942370375,3225,3205,3225,3205,8289
20241223,113000,1915760455,3205,3205,3205,3205,8636
20241223,112900,1888082075,3195,3195,3205,3190,9108
20241223,112800,1858962180,3190,3190,3190,3190,0
20241223,112700,1858962180,3190,3190,3190,3190,574
20241223,112600,1857131120,3185,3190,3190,3185,1356
20241223,112500,1852807260,3190,3190,3190,3190,842
20241223,112400,1850121280,3190,3190,3190,3190,0
20241223,112300,1850121280,3190,3190,3190,3190,0
20241223,112200,1850121280,3190,3190,3190,3190,157
20241223,112100,1849620450,3185,3190,3190,3185,1597
20241223,112000,1844533980,3190,3185,3190,3180,1445
20241223,111900,1839938605,3185,3190,3195,3185,2589
20241223,111800,1831685305,3190,3190,3195,3190,542
20241223,111700,1829956305,3190,3190,3190,3190,480
20241223,111600,1828425105,3190,3190,3190,3190,3
20241223,111500,1828415535,3190,3190,3190,3185,1235
20241223,111400,1824476335,3190,3190,3190,3185,810
20241223,111300,1821896460,3190,3185,3190,3185,4187
20241223,111200,1808550865,3180,3185,3185,3180,692
20241223,111100,1806350270,3185,3185,3185,3185,46
20241223,111000,1806203760,3185,3180,3185,3180,145
20241223,110900,1805742080,3185,3185,3185,3180,1239
20241223,110800,1801802015,3180,3185,3185,3180,991
20241223,110700,1798650490,3185,3170,3185,3170,261
20241223,110600,1797820470,3170,3170,3180,3170,1839
20241223,110500,1791988320,3165,3170,3180,3165,2069
20241223,110400,1785432710,3165,3175,3175,3165,2007
20241223,110300,1779070985,3175,3175,3175,3175,148
20241223,110200,1778601085,3175,3175,3180,3175,430
20241223,110100,1777235830,3165,3175,3180,3165,2525
20241223,110000,1769220965,3170,3170,3170,3170,89
20241223,105900,1768938835,3170,3180,3180,3170,1206
20241223,105800,1765115785,3170,3180,3180,3170,2175
20241223,105700,1758202285,3185,3185,3185,3185,1
20241223,105600,1758199100,3185,3180,3185,3180,60
20241223,105500,1758008100,3185,3185,3185,3185,150
20241223,105400,1757530350,3185,3185,3185,3185,194
20241223,105300,1756912460,3180,3185,3185,3180,1079
20241223,105200,1753479990,3185,3185,3185,3185,510
20241223,105100,1751855640,3190,3185,3190,3185,701
20241223,105000,1749619540,3180,3180,3180,3180,40
20241223,104900,1749492340,3180,3170,3180,3170,2102
20241223,104800,1742809000,3180,3180,3180,3175,5393
20241223,104700,1725684845,3180,3185,3185,3180,740
20241223,104600,1723329805,3190,3195,3195,3190,815
20241223,104500,1720729485,3190,3195,3195,3190,725
20241223,104400,1718416730,3190,3185,3190,3185,824
20241223,104300,1715788195,3185,3180,3185,3175,9459
20241223,104200,1685690315,3185,3185,3185,3180,571
20241223,104100,1683872755,3180,3180,3180,3180,500
20241223,104000,1682282755,3180,3185,3185,3180,4602
20241223,103900,1667646800,3185,3190,3190,3185,1275
20241223,103800,1663580885,3195,3185,3195,3185,923
20241223,103700,1660631920,3185,3185,3185,3185,36
20241223,103600,1660517260,3195,3195,3195,3195,22
20241223,103500,1660446970,3195,3180,3195,3180,5265
20241223,103400,1643661935,3180,3170,3180,3170,4653
20241223,103300,1628879760,3170,3170,3170,3170,57
20241223,103200,1628699070,3175,3165,3175,3165,400
20241223,103100,1627432070,3165,3165,3165,3165,785
20241223,103000,1624947545,3170,3170,3170,3165,686
20241223,102900,1622773025,3165,3165,3170,3165,1034
20241223,102800,1619500375,3165,3170,3170,3165,213
20241223,102700,1618825215,3170,3165,3170,3165,182
20241223,102600,1618248340,3170,3165,3170,3160,981
20241223,102500,1615146480,3160,3165,3165,3160,66
20241223,102400,1614937805,3160,3165,3165,3160,1408
20241223,102300,1610488510,3170,3170,3170,3170,321
20241223,102200,1609470940,3170,3170,3170,3170,253
20241223,102100,1608668930,3170,3160,3170,3155,975
20241223,102000,1605587665,3165,3165,3165,3165,61
20241223,101900,1605394600,3165,3155,3165,3155,28
20241223,101800,1605306055,3155,3160,3160,3155,442
20241223,101700,1603911520,3160,3160,3160,3160,20
20241223,101600,1603848320,3165,3170,3170,3165,746
20241223,101500,1601486980,3165,3155,3165,3155,2069
20241223,101400,1594958075,3145,3155,3155,3145,1206
20241223,101300,1591164975,3155,3140,3155,3140,18
20241223,101200,1591108275,3140,3165,3165,3140,401
20241223,101100,1589845725,3165,3170,3170,3165,530
20241223,101000,1588166380,3165,3145,3165,3145,1104
20241223,100900,1584684510,3140,3140,3140,3140,100
20241223,100800,1584370510,3150,3145,3150,3140,161
20241223,100700,1583864450,3145,3140,3145,3140,6
20241223,100600,1583845595,3130,3140,3140,3130,2095
20241223,100500,1577282090,3140,3135,3140,3135,339
20241223,100400,1576217865,3130,3135,3135,3130,2229
20241223,100300,1569238310,3130,3135,3135,3130,679
20241223,100200,1567109715,3135,3150,3150,3120,8541
20241223,100100,1540324745,3150,3150,3150,3150,1855
20241223,100000,1534481495,3150,3165,3165,3150,5189
20241223,095900,1518117185,3165,3160,3165,3155,675
20241223,095800,1515984145,3160,3160,3170,3160,946
20241223,095700,1512994605,3160,3170,3170,3155,7335
20241223,095600,1489810035,3170,3170,3175,3170,6764
20241223,095500,1468367005,3175,3190,3190,3175,4504
20241223,095400,1454066340,3180,3180,3195,3180,2195
20241223,095300,1447073895,3195,3195,3195,3180,1447
20241223,095200,1442458680,3195,3195,3200,3180,3371
20241223,095100,1431728325,3195,3185,3195,3180,2025
20241223,095000,1425281110,3185,3185,3195,3185,725
20241223,094900,1422970625,3180,3180,3195,3180,682
20241223,094800,1420801715,3185,3185,3185,3175,1669
20241223,094700,1415496515,3200,3180,3200,3180,999
20241223,094600,1412311810,3185,3200,3200,3180,6089
20241223,094500,1392929420,3190,3200,3200,3190,475
20241223,094400,1391413820,3190,3195,3200,3180,3122
20241223,094300,1381457220,3195,3220,3220,3195,433
20241223,094200,1380073720,3220,3225,3225,3195,5482
20241223,094100,1362519215,3205,3235,3235,3205,6608
20241223,094000,1341257650,3225,3235,3255,3225,7128
20241223,093900,1318178080,3240,3225,3260,3210,34054
20241223,093800,1207727910,3225,3220,3225,3205,2138
20241223,093700,1200842170,3220,3190,3220,3190,4431
20241223,093600,1186667075,3190,3205,3205,3190,8123
20241223,093500,1160714305,3205,3205,3210,3200,1278
20241223,093400,1156622440,3210,3195,3210,3195,4336
20241223,093300,1142724350,3195,3220,3225,3195,3374
20241223,093200,1131887195,3225,3210,3225,3210,4975
20241223,093100,1115877480,3210,3200,3210,3190,5301
20241223,093000,1098959150,3200,3200,3210,3195,5425
20241223,092900,1081580320,3200,3215,3225,3200,7051
20241223,092800,1058936755,3210,3185,3210,3185,11621
20241223,092700,1021776735,3185,3190,3200,3180,4459
20241223,092600,1007567010,3190,3190,3190,3175,3978
20241223,092500,994914210,3190,3185,3220,3185,23779
20241223,092400,918914915,3185,3190,3190,3160,8575
20241223,092300,891701665,3190,3135,3190,3130,11728
20241223,092200,854685680,3135,3120,3135,3120,2558
20241223,092100,846688690,3110,3115,3115,3110,1875
20241223,092000,840856495,3110,3115,3115,3105,8125
20241223,091900,815553900,3115,3095,3115,3095,2064
20241223,091800,809138445,3110,3090,3110,3075,5883
20241223,091700,790992140,3080,3085,3095,3075,12209
20241223,091600,753357295,3085,3110,3115,3085,8832
20241223,091500,726044870,3110,3100,3115,3090,12483
20241223,091400,687373960,3100,3095,3105,3090,4145
20241223,091300,674529580,3095,3085,3100,3080,11613
20241223,091200,638656515,3090,3130,3130,3090,26960
20241223,091100,555000560,3120,3150,3150,3120,10231
20241223,091000,522981560,3145,3155,3160,3145,10026
20241223,090900,491394940,3155,3130,3160,3130,7974
20241223,090800,466319875,3130,3125,3140,3125,4915
20241223,090700,450942720,3120,3160,3165,3110,17431
20241223,090600,396168550,3165,3170,3200,3155,20967
20241223,090500,329385610,3155,3155,3170,3140,11215
20241223,090400,294021660,3155,3160,3170,3135,13778
20241223,090300,250513695,3165,3140,3170,3120,28782
20241223,090200,160197085,3140,3170,3170,3140,7134
20241223,090100,137741770,3140,3160,3175,3120,11508
20241223,090000,101554155,3160,3185,3185,3125,31993