stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193500,2375992460,3220,3220,3220,3220,33160
20241224,193400,2375992460,3220,3220,3220,3220,0
20241224,193300,2375992460,3220,3220,3220,3220,0
20241224,193200,2375992460,3220,3220,3220,3220,0
20241224,193100,2375992460,3220,3220,3220,3220,0
20241224,193000,2375992460,3220,3220,3220,3220,0
20241224,192900,2375992460,3220,3220,3220,3220,0
20241224,192800,2375992460,3220,3220,3220,3220,0
20241224,192700,2375992460,3220,3220,3220,3220,0
20241224,192600,2375992460,3220,3220,3220,3220,0
20241224,192500,2375992460,3220,3220,3220,3220,0
20241224,192400,2375992460,3220,3220,3220,3220,0
20241224,192300,2375992460,3220,3220,3220,3220,0
20241224,192200,2375992460,3220,3220,3220,3220,0
20241224,192100,2375992460,3220,3220,3220,3220,0
20241224,192000,2375992460,3220,3220,3220,3220,0
20241224,191900,2375992460,3220,3220,3220,3220,0
20241224,191800,2375992460,3220,3220,3220,3220,0
20241224,191700,2375992460,3220,3220,3220,3220,0
20241224,191600,2375992460,3220,3220,3220,3220,0
20241224,191500,2375992460,3220,3220,3220,3220,0
20241224,191400,2375992460,3220,3220,3220,3220,0
20241224,191300,2375992460,3220,3220,3220,3220,0
20241224,191200,2375992460,3220,3220,3220,3220,0
20241224,191100,2375992460,3220,3220,3220,3220,0
20241224,191000,2375992460,3220,3220,3220,3220,0
20241224,190900,2375992460,3220,3220,3220,3220,0
20241224,190800,2375992460,3220,3220,3220,3220,0
20241224,190700,2375992460,3220,3220,3220,3220,0
20241224,190600,2375992460,3220,3220,3220,3220,0
20241224,190500,2375992460,3220,3220,3220,3220,33160
20241224,190400,2375992460,3220,3220,3220,3220,0
20241224,190300,2375992460,3220,3220,3220,3220,0
20241224,190200,2375992460,3220,3220,3220,3220,0
20241224,190100,2375992460,3220,3220,3220,3220,0
20241224,190000,2375992460,3220,3220,3220,3220,0
20241224,185900,2375992460,3220,3220,3220,3220,0
20241224,185800,2375992460,3220,3220,3220,3220,0
20241224,185700,2375992460,3220,3220,3220,3220,0
20241224,185600,2375992460,3220,3220,3220,3220,0
20241224,185500,2375992460,3220,3220,3220,3220,0
20241224,185400,2375992460,3220,3220,3220,3220,0
20241224,185300,2375992460,3220,3220,3220,3220,0
20241224,185200,2375992460,3220,3220,3220,3220,0
20241224,185100,2375992460,3220,3220,3220,3220,0
20241224,185000,2375992460,3220,3220,3220,3220,0
20241224,184900,2375992460,3220,3220,3220,3220,0
20241224,184800,2375992460,3220,3220,3220,3220,0
20241224,184700,2375992460,3220,3220,3220,3220,0
20241224,184600,2375992460,3220,3220,3220,3220,0
20241224,184500,2375992460,3220,3220,3220,3220,0
20241224,184400,2375992460,3220,3220,3220,3220,0
20241224,184300,2375992460,3220,3220,3220,3220,0
20241224,184200,2375992460,3220,3220,3220,3220,0
20241224,184100,2375992460,3220,3220,3220,3220,0
20241224,184000,2375992460,3220,3220,3220,3220,0
20241224,183900,2375992460,3220,3220,3220,3220,0
20241224,183800,2375992460,3220,3220,3220,3220,0
20241224,183700,2375992460,3220,3220,3220,3220,0
20241224,183600,2375992460,3220,3220,3220,3220,0
20241224,183500,2375992460,3220,3220,3220,3220,33160
20241224,183400,2375992460,3220,3220,3220,3220,0
20241224,183300,2375992460,3220,3220,3220,3220,0
20241224,183200,2375992460,3220,3220,3220,3220,0
20241224,183100,2375992460,3220,3220,3220,3220,0
20241224,183000,2375992460,3220,3220,3220,3220,0
20241224,182900,2375992460,3220,3220,3220,3220,0
20241224,182800,2375992460,3220,3220,3220,3220,0
20241224,182700,2375992460,3220,3220,3220,3220,0
20241224,182600,2375992460,3220,3220,3220,3220,0
20241224,182500,2375992460,3220,3220,3220,3220,0
20241224,182400,2375992460,3220,3220,3220,3220,0
20241224,182300,2375992460,3220,3220,3220,3220,0
20241224,182200,2375992460,3220,3220,3220,3220,0
20241224,182100,2375992460,3220,3220,3220,3220,0
20241224,182000,2375992460,3220,3220,3220,3220,0
20241224,181900,2375992460,3220,3220,3220,3220,0
20241224,181800,2375992460,3220,3220,3220,3220,0
20241224,181700,2375992460,3220,3220,3220,3220,0
20241224,181600,2375992460,3220,3220,3220,3220,0
20241224,181500,2375992460,3220,3220,3220,3220,0
20241224,181400,2375992460,3220,3220,3220,3220,0
20241224,181300,2375992460,3220,3220,3220,3220,0
20241224,181200,2375992460,3220,3220,3220,3220,0
20241224,181100,2375992460,3220,3220,3220,3220,0
20241224,181000,2375992460,3220,3220,3220,3220,0
20241224,180900,2375992460,3220,3220,3220,3220,0
20241224,180800,2375992460,3220,3220,3220,3220,0
20241224,180700,2375992460,3220,3220,3220,3220,0
20241224,180600,2375992460,3220,3220,3220,3220,0
20241224,180500,2375992460,3220,3220,3220,3220,33160
20241224,180400,2375992460,3220,3220,3220,3220,0
20241224,180300,2375992460,3220,3220,3220,3220,0
20241224,180200,2375992460,3220,3220,3220,3220,0
20241224,180100,2375992460,3220,3220,3220,3220,0
20241224,180000,2375992460,3220,3220,3220,3220,0
20241224,175900,2375992460,3220,3220,3220,3220,0
20241224,175800,2375992460,3220,3220,3220,3220,0
20241224,175700,2375992460,3220,3220,3220,3220,0
20241224,175600,2375992460,3220,3220,3220,3220,0
20241224,175500,2375992460,3220,3220,3220,3220,0
20241224,175400,2375992460,3220,3220,3220,3220,0
20241224,175300,2375992460,3220,3220,3220,3220,0
20241224,175200,2375992460,3220,3220,3220,3220,0
20241224,175100,2375992460,3220,3220,3220,3220,0
20241224,175000,2375992460,3220,3220,3220,3220,0
20241224,174900,2375992460,3220,3220,3220,3220,0
20241224,174800,2375992460,3220,3220,3220,3220,0
20241224,174700,2375992460,3220,3220,3220,3220,0
20241224,174600,2375992460,3220,3220,3220,3220,0
20241224,174500,2375992460,3220,3220,3220,3220,0
20241224,174400,2375992460,3220,3220,3220,3220,0
20241224,174300,2375992460,3220,3220,3220,3220,0
20241224,174200,2375992460,3220,3220,3220,3220,0
20241224,174100,2375992460,3220,3220,3220,3220,0
20241224,174000,2375992460,3220,3220,3220,3220,0
20241224,173900,2375992460,3220,3220,3220,3220,0
20241224,173800,2375992460,3220,3220,3220,3220,0
20241224,173700,2375992460,3220,3220,3220,3220,0
20241224,173600,2375992460,3220,3220,3220,3220,0
20241224,173500,2375992460,3220,3220,3220,3220,33160
20241224,173400,2375992460,3220,3220,3220,3220,0
20241224,173300,2375992460,3220,3220,3220,3220,0
20241224,173200,2375992460,3220,3220,3220,3220,0
20241224,173100,2375992460,3220,3220,3220,3220,0
20241224,173000,2375992460,3220,3220,3220,3220,0
20241224,172900,2375992460,3220,3220,3220,3220,0
20241224,172800,2375992460,3220,3220,3220,3220,0
20241224,172700,2375992460,3220,3220,3220,3220,0
20241224,172600,2375992460,3220,3220,3220,3220,0
20241224,172500,2375992460,3220,3220,3220,3220,0
20241224,172400,2375992460,3220,3220,3220,3220,0
20241224,172300,2375992460,3220,3220,3220,3220,0
20241224,172200,2375992460,3220,3220,3220,3220,0
20241224,172100,2375992460,3220,3220,3220,3220,0
20241224,172000,2375992460,3220,3220,3220,3220,0
20241224,171900,2375992460,3220,3220,3220,3220,0
20241224,171800,2375992460,3220,3220,3220,3220,0
20241224,171700,2375992460,3220,3220,3220,3220,0
20241224,171600,2375992460,3220,3220,3220,3220,0
20241224,171500,2375992460,3220,3220,3220,3220,0
20241224,171400,2375992460,3220,3220,3220,3220,0
20241224,171300,2375992460,3220,3220,3220,3220,0
20241224,171200,2375992460,3220,3220,3220,3220,0
20241224,171100,2375992460,3220,3220,3220,3220,0
20241224,171000,2375992460,3220,3220,3220,3220,0
20241224,170900,2375992460,3220,3220,3220,3220,0
20241224,170800,2375992460,3220,3220,3220,3220,0
20241224,170700,2375992460,3220,3220,3220,3220,0
20241224,170600,2375992460,3220,3220,3220,3220,0
20241224,170500,2375992460,3220,3220,3220,3220,33160
20241224,170400,2375992460,3220,3220,3220,3220,0
20241224,170300,2375992460,3220,3220,3220,3220,0
20241224,170200,2375992460,3220,3220,3220,3220,0
20241224,170100,2375992460,3220,3220,3220,3220,0
20241224,170000,2375992460,3220,3220,3220,3220,0
20241224,165900,2375992460,3220,3220,3220,3220,0
20241224,165800,2375992460,3220,3220,3220,3220,0
20241224,165700,2375992460,3220,3220,3220,3220,0
20241224,165600,2375992460,3220,3220,3220,3220,0
20241224,165500,2375992460,3220,3220,3220,3220,0
20241224,165400,2375992460,3220,3220,3220,3220,0
20241224,165300,2375992460,3220,3220,3220,3220,0
20241224,165200,2375992460,3220,3220,3220,3220,0
20241224,165100,2375992460,3220,3220,3220,3220,0
20241224,165000,2375992460,3220,3220,3220,3220,0
20241224,164900,2375992460,3220,3220,3220,3220,0
20241224,164800,2375992460,3220,3220,3220,3220,0
20241224,164700,2375992460,3220,3220,3220,3220,0
20241224,164600,2375992460,3220,3220,3220,3220,0
20241224,164500,2375992460,3220,3220,3220,3220,0
20241224,164400,2375992460,3220,3220,3220,3220,0
20241224,164300,2375992460,3220,3220,3220,3220,0
20241224,164200,2375992460,3220,3220,3220,3220,0
20241224,164100,2375992460,3220,3220,3220,3220,0
20241224,164000,2375992460,3220,3220,3220,3220,0
20241224,163900,2375992460,3220,3220,3220,3220,0
20241224,163800,2375992460,3220,3220,3220,3220,0
20241224,163700,2375992460,3220,3220,3220,3220,0
20241224,163600,2375992460,3220,3220,3220,3220,0
20241224,163500,2375992460,3220,3220,3220,3220,33160
20241224,163400,2375992460,3220,3220,3220,3220,0
20241224,163300,2375992460,3220,3220,3220,3220,0
20241224,163200,2375992460,3220,3220,3220,3220,0
20241224,163100,2375992460,3220,3220,3220,3220,0
20241224,163000,2375992460,3220,3220,3220,3220,0
20241224,162900,2375992460,3220,3220,3220,3220,0
20241224,162800,2375992460,3220,3220,3220,3220,0
20241224,162700,2375992460,3220,3220,3220,3220,0
20241224,162600,2375992460,3220,3220,3220,3220,0
20241224,162500,2375992460,3220,3220,3220,3220,0
20241224,162400,2375992460,3220,3220,3220,3220,0
20241224,162300,2375992460,3220,3220,3220,3220,0
20241224,162200,2375992460,3220,3220,3220,3220,0
20241224,162100,2375992460,3220,3220,3220,3220,0
20241224,162000,2375992460,3220,3220,3220,3220,0
20241224,161900,2375992460,3220,3220,3220,3220,0
20241224,161800,2375992460,3220,3220,3220,3220,0
20241224,161700,2375992460,3220,3220,3220,3220,0
20241224,161600,2375992460,3220,3220,3220,3220,0
20241224,161500,2375992460,3220,3220,3220,3220,0
20241224,161400,2375992460,3220,3220,3220,3220,0
20241224,161300,2375992460,3220,3220,3220,3220,0
20241224,161200,2375992460,3220,3220,3220,3220,0
20241224,161100,2375992460,3220,3220,3220,3220,0
20241224,161000,2375992460,3220,3220,3220,3220,0
20241224,160900,2375992460,3220,3220,3220,3220,0
20241224,160800,2375992460,3220,3220,3220,3220,0
20241224,160700,2375992460,3220,3220,3220,3220,0
20241224,160600,2375992460,3220,3220,3220,3220,0
20241224,160500,2375992460,3220,3220,3220,3220,33160
20241224,160400,2375992460,3220,3220,3220,3220,0
20241224,160300,2375992460,3220,3220,3220,3220,0
20241224,160200,2375992460,3220,3220,3220,3220,0
20241224,160100,2375992460,3220,3220,3220,3220,0
20241224,160000,2375992460,3220,3220,3220,3220,0
20241224,155900,2375992460,3220,3220,3220,3220,0
20241224,155800,2375992460,3220,3220,3220,3220,0
20241224,155700,2375992460,3220,3220,3220,3220,0
20241224,155600,2375992460,3220,3220,3220,3220,0
20241224,155500,2375992460,3220,3220,3220,3220,0
20241224,155400,2375992460,3220,3220,3220,3220,0
20241224,155300,2375992460,3220,3220,3220,3220,0
20241224,155200,2375992460,3220,3220,3220,3220,0
20241224,155100,2375992460,3220,3220,3220,3220,0
20241224,155000,2375992460,3220,3220,3220,3220,0
20241224,154900,2375992460,3220,3220,3220,3220,0
20241224,154800,2375992460,3220,3220,3220,3220,0
20241224,154700,2375992460,3220,3220,3220,3220,0
20241224,154600,2375992460,3220,3220,3220,3220,0
20241224,154500,2375992460,3220,3220,3220,3220,0
20241224,154400,2375992460,3220,3220,3220,3220,0
20241224,154300,2375992460,3220,3220,3220,3220,0
20241224,154200,2375992460,3220,3220,3220,3220,0
20241224,154100,2375992460,3220,3220,3220,3220,0
20241224,154000,2375992460,3220,3220,3220,3220,0
20241224,153900,2375992460,3220,3220,3220,3220,0
20241224,153800,2375992460,3220,3220,3220,3220,0
20241224,153700,2375992460,3220,3220,3220,3220,0
20241224,153600,2375992460,3220,3220,3220,3220,0
20241224,153500,2375992460,3220,3220,3220,3220,33160
20241224,153400,2375992460,3220,3220,3220,3220,0
20241224,153300,2375992460,3220,3220,3220,3220,0
20241224,153200,2375992460,3220,3220,3220,3220,0
20241224,153100,2375992460,3220,3220,3220,3220,0
20241224,153000,2375992460,3220,3220,3220,3220,33160
20241224,152900,2269217260,3200,3200,3200,3200,0
20241224,152800,2269217260,3200,3200,3200,3200,0
20241224,152700,2269217260,3200,3200,3200,3200,0
20241224,152600,2269217260,3200,3200,3200,3200,0
20241224,152500,2269217260,3200,3200,3200,3200,0
20241224,152400,2269217260,3200,3200,3200,3200,0
20241224,152300,2269217260,3200,3200,3200,3200,0
20241224,152200,2269217260,3200,3200,3200,3200,0
20241224,152100,2269217260,3200,3200,3200,3200,0
20241224,152000,2269217260,3200,3200,3200,3200,0
20241224,151900,2269217260,3200,3195,3200,3180,1904
20241224,151800,2263142895,3200,3190,3200,3190,524
20241224,151700,2261466495,3195,3175,3200,3175,3994
20241224,151600,2248717485,3180,3170,3180,3170,4325
20241224,151500,2234981045,3170,3170,3170,3170,879
20241224,151400,2232194615,3175,3170,3175,3170,301
20241224,151300,2231239140,3170,3170,3180,3170,2763
20241224,151200,2222480385,3180,3170,3180,3170,227
20241224,151100,2221760635,3175,3185,3185,3175,3736
20241224,151000,2209892395,3185,3175,3185,3175,740
20241224,150900,2207538945,3175,3180,3185,3175,7148
20241224,150800,2184840100,3180,3190,3190,3180,476
20241224,150700,2183323410,3190,3195,3195,3190,7
20241224,150600,2183301055,3190,3190,3190,3190,234
20241224,150500,2182554595,3190,3195,3195,3190,25
20241224,150400,2182474825,3195,3195,3195,3195,2174
20241224,150300,2175528895,3200,3200,3200,3175,2653
20241224,150200,2167078940,3200,3195,3200,3195,925
20241224,150100,2164123490,3190,3190,3195,3190,888
20241224,150000,2161289755,3190,3195,3195,3190,796
20241224,145900,2158747880,3190,3190,3195,3170,14619
20241224,145800,2112310985,3195,3200,3200,3195,254
20241224,145700,2111499450,3195,3200,3200,3195,490
20241224,145600,2109933895,3195,3195,3195,3195,215
20241224,145500,2109246970,3200,3200,3200,3195,187
20241224,145400,2108648835,3200,3200,3200,3200,226
20241224,145300,2107925635,3200,3200,3200,3195,154
20241224,145200,2107432990,3200,3200,3200,3200,0
20241224,145100,2107432990,3200,3200,3200,3185,2399
20241224,145000,2099782725,3200,3200,3200,3200,1
20241224,144900,2099779525,3195,3190,3195,3190,3211
20241224,144800,2089536185,3195,3200,3200,3195,3320
20241224,144700,2078928685,3200,3200,3205,3195,115
20241224,144600,2078560815,3205,3205,3205,3205,36
20241224,144500,2078445435,3205,3200,3205,3200,998
20241224,144400,2075251650,3200,3200,3200,3195,981
20241224,144300,2072115660,3200,3195,3200,3195,147
20241224,144200,2071645280,3200,3205,3205,3200,12032
20241224,144100,2033135220,3215,3215,3215,3205,5
20241224,144000,2033119175,3205,3210,3215,3205,436
20241224,143900,2031719870,3210,3210,3210,3210,1
20241224,143800,2031716660,3215,3210,3215,3200,1015
20241224,143700,2028458725,3200,3205,3210,3200,3868
20241224,143600,2016066235,3210,3205,3210,3205,14
20241224,143500,2016021330,3205,3205,3205,3205,1624
20241224,143400,2010816410,3205,3215,3215,3205,4538
20241224,143300,1996248915,3215,3215,3215,3210,523
20241224,143200,1994569815,3220,3210,3220,3210,213
20241224,143100,1993886075,3215,3220,3220,3215,105
20241224,143000,1993548475,3215,3215,3215,3215,193
20241224,142900,1992927980,3220,3220,3220,3220,0
20241224,142800,1992927980,3220,3220,3220,3220,0
20241224,142700,1992927980,3220,3225,3225,3220,62
20241224,142600,1992728185,3225,3210,3225,3210,201
20241224,142500,1992082960,3210,3225,3225,3210,1501
20241224,142400,1987264735,3210,3225,3225,3210,1004
20241224,142300,1984041015,3225,3225,3225,3225,62
20241224,142200,1983841065,3225,3220,3225,3210,1803
20241224,142100,1978036970,3225,3225,3225,3225,35
20241224,142000,1977924095,3220,3220,3220,3220,201
20241224,141900,1977276875,3220,3230,3230,3220,9
20241224,141800,1977247875,3220,3220,3225,3220,528
20241224,141700,1975547145,3220,3225,3225,3220,191
20241224,141600,1974931300,3225,3215,3225,3215,2564
20241224,141500,1966683260,3225,3225,3225,3225,0
20241224,141400,1966683260,3225,3220,3225,3210,1098
20241224,141300,1963156000,3220,3215,3220,3210,1024
20241224,141200,1959862870,3215,3215,3215,3215,0
20241224,141100,1959862870,3215,3220,3220,3215,313
20241224,141000,1958855020,3220,3225,3225,3220,418
20241224,140900,1957507970,3230,3225,3230,3225,251
20241224,140800,1956698230,3225,3210,3225,3205,43
20241224,140700,1956560265,3225,3220,3225,3210,2106
20241224,140600,1949788490,3220,3220,3220,3220,95
20241224,140500,1949482590,3220,3220,3220,3220,54
20241224,140400,1949308710,3220,3230,3230,3220,1201
20241224,140300,1945439480,3220,3220,3230,3200,9176
20241224,140200,1915994235,3220,3230,3230,3220,286
20241224,140100,1915071955,3220,3220,3220,3220,2290
20241224,140000,1907698155,3235,3225,3235,3220,1184
20241224,135900,1903884660,3235,3235,3235,3235,1
20241224,135800,1903881425,3225,3235,3235,3225,13
20241224,135700,1903839380,3220,3220,3220,3220,700
20241224,135600,1901585380,3220,3220,3220,3220,10
20241224,135500,1901553180,3235,3220,3235,3220,2400
20241224,135400,1893825150,3225,3240,3240,3225,2103
20241224,135300,1887024745,3235,3235,3235,3230,2674
20241224,135200,1878383225,3235,3235,3235,3235,1224
20241224,135100,1874423585,3240,3240,3240,3240,18
20241224,135000,1874365265,3235,3235,3240,3235,681
20241224,134900,1872162205,3235,3230,3235,3230,1717
20241224,134800,1866612345,3230,3230,3230,3230,100
20241224,134700,1866289345,3235,3235,3235,3235,21
20241224,134600,1866221410,3230,3235,3235,3230,876
20241224,134500,1863389355,3230,3230,3230,3230,900
20241224,134400,1860482355,3230,3230,3230,3230,1924
20241224,134300,1854267835,3235,3235,3235,3235,0
20241224,134200,1854267835,3235,3230,3235,3230,101
20241224,134100,1853941600,3230,3230,3230,3230,350
20241224,134000,1852811100,3235,3235,3235,3235,8
20241224,133900,1852785220,3235,3235,3235,3235,0
20241224,133800,1852785220,3235,3235,3235,3235,0
20241224,133700,1852785220,3235,3235,3235,3235,0
20241224,133600,1852785220,3235,3235,3235,3235,300
20241224,133500,1851814720,3235,3220,3235,3220,7
20241224,133400,1851792165,3220,3220,3220,3220,0
20241224,133300,1851792165,3220,3230,3235,3220,465
20241224,133200,1850290795,3220,3220,3220,3220,0
20241224,133100,1850290795,3220,3220,3220,3220,1214
20241224,133000,1846381715,3220,3215,3220,3215,144
20241224,132900,1845918705,3220,3220,3220,3220,3680
20241224,132800,1834069105,3220,3220,3220,3220,110
20241224,132700,1833714905,3230,3220,3230,3220,20
20241224,132600,1833650405,3230,3230,3230,3230,266
20241224,132500,1832791225,3230,3230,3230,3230,1507
20241224,132400,1827923615,3240,3235,3240,3235,410
20241224,132300,1826597260,3235,3235,3235,3230,246
20241224,132200,1825802115,3235,3235,3235,3235,230
20241224,132100,1825058065,3235,3240,3240,3235,230
20241224,132000,1824314010,3230,3240,3240,3230,248
20241224,131900,1823511050,3240,3240,3240,3240,132
20241224,131800,1823083370,3245,3250,3250,3245,932
20241224,131700,1820059000,3245,3240,3245,3240,8126
20241224,131600,1793715125,3235,3240,3245,3235,722
20241224,131500,1791376740,3240,3230,3240,3230,1823
20241224,131400,1785472455,3230,3225,3230,3225,2429
20241224,131300,1777629785,3225,3215,3225,3215,2078
20241224,131200,1770928245,3215,3215,3215,3215,0
20241224,131100,1770928245,3215,3215,3215,3215,1137
20241224,131000,1767272790,3215,3225,3225,3215,198
20241224,130900,1766634720,3225,3225,3230,3225,341
20241224,130800,1765534945,3230,3230,3230,3230,421
20241224,130700,1764175115,3230,3230,3230,3225,156
20241224,130600,1763671485,3225,3220,3225,3220,41
20241224,130500,1763539295,3220,3220,3220,3215,9
20241224,130400,1763510330,3215,3220,3220,3215,1068
20241224,130300,1760075435,3215,3215,3215,3215,50
20241224,130200,1759914685,3215,3215,3215,3215,640
20241224,130100,1757857085,3210,3210,3210,3210,1398
20241224,130000,1753369505,3210,3210,3210,3210,1002
20241224,125900,1750153085,3210,3210,3210,3210,10
20241224,125800,1750120985,3215,3215,3215,3215,3118
20241224,125700,1740096615,3220,3220,3220,3220,0
20241224,125600,1740096615,3220,3220,3220,3220,1
20241224,125500,1740093395,3220,3215,3220,3215,506
20241224,125400,1738465710,3215,3215,3215,3210,166
20241224,125300,1737932650,3215,3220,3220,3215,964
20241224,125200,1734831885,3225,3225,3225,3225,0
20241224,125100,1734831885,3225,3225,3225,3225,100
20241224,125000,1734509385,3225,3215,3225,3215,39
20241224,124900,1734383735,3215,3215,3215,3215,339
20241224,124800,1733293850,3215,3225,3225,3215,861
20241224,124700,1730524145,3225,3230,3230,3225,1098
20241224,124600,1726981045,3230,3235,3240,3230,749
20241224,124500,1724558500,3235,3255,3255,3235,2489
20241224,124400,1716485595,3255,3220,3280,3220,16090
20241224,124300,1664167470,3225,3230,3230,3225,2712
20241224,124200,1655420170,3235,3230,3235,3230,2500
20241224,124100,1647332820,3230,3230,3230,3230,1644
20241224,124000,1642022700,3230,3225,3230,3225,160
20241224,123900,1641506075,3230,3230,3230,3220,934
20241224,123800,1638491555,3225,3225,3225,3225,1136
20241224,123700,1634827955,3220,3220,3220,3220,1670
20241224,123600,1629450555,3220,3210,3220,3210,406
20241224,123500,1628144295,3210,3210,3210,3210,157
20241224,123400,1627640325,3210,3210,3210,3210,9
20241224,123300,1627611435,3215,3210,3215,3210,127
20241224,123200,1627203215,3210,3215,3215,3210,146
20241224,123100,1626734475,3220,3220,3220,3220,0
20241224,123000,1626734475,3220,3225,3225,3220,1563
20241224,122900,1621701600,3225,3220,3225,3220,2757
20241224,122800,1612823425,3220,3220,3220,3220,3
20241224,122700,1612813765,3220,3210,3220,3205,2635
20241224,122600,1604358915,3220,3205,3220,3205,37
20241224,122500,1604240315,3205,3220,3220,3205,2364
20241224,122400,1596628835,3225,3220,3225,3220,2882
20241224,122300,1587348015,3215,3215,3215,3215,1394
20241224,122200,1582866305,3215,3215,3215,3215,25
20241224,122100,1582785930,3215,3215,3215,3215,0
20241224,122000,1582785930,3215,3215,3215,3215,124
20241224,121900,1582387270,3215,3215,3215,3215,54
20241224,121800,1582213660,3215,3195,3215,3195,12024
20241224,121700,1543655460,3190,3190,3190,3190,20
20241224,121600,1543591660,3190,3185,3190,3185,1307
20241224,121500,1539422355,3190,3190,3190,3190,100
20241224,121400,1539103355,3190,3190,3190,3185,1203
20241224,121300,1535270185,3195,3195,3195,3195,900
20241224,121200,1532394685,3195,3195,3195,3195,30
20241224,121100,1532298835,3185,3185,3185,3185,50
20241224,121000,1532139585,3190,3190,3190,3190,1654
20241224,120900,1526863325,3190,3190,3190,3190,32
20241224,120800,1526761245,3180,3195,3195,3180,9933
20241224,120700,1495073350,3200,3205,3205,3200,98
20241224,120600,1494759670,3200,3205,3205,3200,6590
20241224,120500,1473666880,3205,3205,3205,3205,1004
20241224,120400,1470449060,3205,3205,3205,3205,798
20241224,120300,1467891470,3205,3205,3205,3205,62
20241224,120200,1467692760,3205,3205,3205,3205,46
20241224,120100,1467545330,3210,3210,3210,3210,22
20241224,120000,1467474710,3205,3210,3210,3205,250
20241224,115900,1466673315,3210,3210,3210,3210,554
20241224,115800,1464894975,3210,3210,3210,3210,1511
20241224,115700,1460044665,3210,3210,3210,3210,1
20241224,115600,1460041455,3210,3210,3210,3210,2530
20241224,115500,1451920155,3210,3210,3210,3205,1402
20241224,115400,1447419745,3205,3205,3205,3205,2
20241224,115300,1447413335,3210,3210,3210,3210,2
20241224,115200,1447406915,3210,3210,3210,3210,0
20241224,115100,1447406915,3210,3210,3210,3210,1500
20241224,115000,1442591915,3210,3210,3210,3210,2000
20241224,114900,1436171915,3205,3205,3205,3205,200
20241224,114800,1435530915,3205,3205,3205,3205,2
20241224,114700,1435524505,3205,3205,3205,3205,1054
20241224,114600,1432146435,3205,3205,3205,3205,100
20241224,114500,1431825935,3205,3200,3205,3200,104
20241224,114400,1431492635,3200,3200,3205,3200,320
20241224,114300,1430467885,3205,3205,3205,3205,100
20241224,114200,1430147385,3205,3205,3205,3205,50
20241224,114100,1429987135,3200,3195,3200,3195,64
20241224,114000,1429782370,3200,3200,3205,3200,1007
20241224,113900,1426559940,3200,3200,3200,3195,38
20241224,113800,1426438345,3200,3200,3200,3200,169
20241224,113700,1425897545,3200,3205,3205,3200,11
20241224,113600,1425862295,3205,3205,3205,3205,311
20241224,113500,1424865540,3200,3200,3200,3200,63
20241224,113400,1424663940,3205,3205,3205,3205,0
20241224,113300,1424663940,3205,3200,3205,3200,393
20241224,113200,1423406245,3200,3200,3200,3200,1285
20241224,113100,1419294245,3205,3205,3205,3200,283
20241224,113000,1418388125,3205,3205,3205,3205,106
20241224,112900,1418048395,3205,3210,3210,3205,931
20241224,112800,1415064385,3210,3215,3215,3210,1186
20241224,112700,1411257195,3220,3215,3220,3215,101
20241224,112600,1410931980,3220,3220,3220,3220,1
20241224,112500,1410928760,3210,3210,3210,3210,256
20241224,112400,1410107000,3210,3210,3210,3210,0
20241224,112300,1410107000,3210,3210,3210,3210,0
20241224,112200,1410107000,3210,3220,3220,3210,195
20241224,112100,1409480400,3205,3205,3220,3205,1778
20241224,112000,1403781460,3220,3220,3220,3220,30
20241224,111900,1403684860,3205,3205,3205,3205,0
20241224,111800,1403684860,3205,3210,3210,3205,501
20241224,111700,1402079135,3205,3210,3210,3205,623
20241224,111600,1400082415,3210,3210,3210,3210,20
20241224,111500,1400018215,3205,3220,3225,3205,3410
20241224,111400,1389038025,3220,3195,3220,3195,3214
20241224,111300,1378757930,3190,3195,3195,3190,4233
20241224,111200,1365234265,3195,3195,3200,3195,1963
20241224,111100,1358962330,3195,3200,3200,3195,1882
20241224,111000,1352941580,3205,3210,3210,3205,550
20241224,110900,1351178030,3210,3215,3215,3210,165
20241224,110800,1350647625,3225,3220,3225,3220,47
20241224,110700,1350496055,3225,3225,3225,3225,0
20241224,110600,1350496055,3225,3225,3225,3225,30
20241224,110500,1350399305,3225,3205,3225,3205,720
20241224,110400,1348088305,3205,3215,3215,3205,1000
20241224,110300,1344882505,3215,3215,3215,3215,100
20241224,110200,1344561005,3215,3220,3220,3215,702
20241224,110100,1342304040,3220,3225,3225,3220,221
20241224,110000,1341591320,3225,3225,3225,3225,155
20241224,105900,1341091445,3225,3225,3225,3225,317
20241224,105800,1340069120,3230,3215,3230,3215,2549
20241224,105700,1331874055,3215,3220,3230,3215,1095
20241224,105600,1328350660,3230,3230,3230,3230,1379
20241224,105500,1323896490,3230,3230,3230,3230,6
20241224,105400,1323877110,3220,3220,3220,3220,1915
20241224,105300,1317710810,3220,3225,3230,3220,306
20241224,105200,1316725455,3225,3220,3225,3220,514
20241224,105100,1315070365,3225,3225,3225,3220,271
20241224,105000,1314196400,3225,3235,3235,3225,6441
20241224,104900,1293381900,3240,3240,3240,3240,948
20241224,104800,1290310380,3240,3240,3250,3240,5177
20241224,104700,1273504345,3240,3235,3240,3235,4603
20241224,104600,1258605380,3230,3230,3230,3230,2170
20241224,104500,1251596280,3230,3225,3230,3225,11
20241224,104400,1251560755,3220,3220,3230,3220,1342
20241224,104300,1247234320,3220,3220,3220,3220,1029
20241224,104200,1243920940,3220,3220,3220,3220,68
20241224,104100,1243701980,3220,3220,3220,3220,680
20241224,104000,1241512380,3220,3220,3220,3215,102
20241224,103900,1241183945,3220,3220,3220,3220,352
20241224,103800,1240050505,3215,3215,3215,3215,9
20241224,103700,1240021570,3215,3215,3215,3215,0
20241224,103600,1240021570,3215,3215,3215,3215,988
20241224,103500,1236845150,3215,3215,3220,3215,102
20241224,103400,1236517210,3215,3215,3215,3210,3539
20241224,103300,1225154000,3215,3220,3220,3210,851
20241224,103200,1222417850,3220,3225,3225,3220,143
20241224,103100,1221957140,3230,3235,3235,3230,5524
20241224,103000,1204114020,3230,3230,3235,3225,1174
20241224,102900,1200322850,3225,3230,3230,3225,1249
20241224,102800,1196289825,3230,3220,3230,3220,726
20241224,102700,1193946895,3215,3215,3215,3215,13
20241224,102600,1193905100,3210,3210,3210,3210,21
20241224,102500,1193837690,3210,3215,3215,3210,1157
20241224,102400,1190118985,3215,3220,3225,3215,251
20241224,102300,1189310820,3215,3230,3230,3215,620
20241224,102200,1187308520,3230,3210,3230,3210,1253
20241224,102100,1183271505,3210,3215,3215,3210,789
20241224,102000,1180738440,3215,3215,3215,3210,1991
20241224,101900,1174346490,3215,3215,3215,3215,840
20241224,101800,1171645890,3220,3215,3220,3215,867
20241224,101700,1168854250,3220,3210,3225,3210,4366
20241224,101600,1154796740,3210,3215,3215,3210,1269
20241224,101500,1150717060,3215,3215,3220,3215,755
20241224,101400,1148288960,3215,3215,3215,3210,1867
20241224,101300,1142294675,3215,3215,3215,3210,1835
20241224,101200,1136400150,3210,3210,3210,3210,3937
20241224,101100,1123762380,3210,3215,3215,3210,480
20241224,101000,1122220925,3210,3215,3215,3210,3307
20241224,100900,1111594140,3220,3220,3225,3220,1052
20241224,100800,1108206690,3215,3225,3225,3215,894
20241224,100700,1105327020,3225,3230,3230,3225,4094
20241224,100600,1092118920,3230,3230,3235,3230,2521
20241224,100500,1083969235,3230,3200,3230,3200,3678
20241224,100400,1072145945,3200,3200,3200,3200,21
20241224,100300,1072078745,3200,3195,3200,3180,753
20241224,100200,1069680125,3180,3185,3185,3180,823
20241224,100100,1067062880,3180,3180,3190,3180,2703
20241224,100000,1058467040,3180,3200,3205,3180,5929
20241224,095900,1039528670,3200,3200,3200,3190,3626
20241224,095800,1027961380,3195,3200,3200,3195,2177
20241224,095700,1021004440,3200,3205,3205,3200,208
20241224,095600,1020338280,3205,3205,3210,3205,2689
20241224,095500,1011707870,3205,3200,3210,3200,410
20241224,095400,1010395365,3215,3215,3215,3195,1809
20241224,095300,1004608415,3215,3220,3220,3205,2345
20241224,095200,997076045,3215,3220,3220,3215,942
20241224,095100,994047455,3220,3220,3220,3205,2942
20241224,095000,984589335,3220,3200,3220,3200,4489
20241224,094900,970190865,3200,3210,3210,3200,2293
20241224,094800,962841725,3215,3225,3225,3210,1845
20241224,094700,956901215,3225,3210,3225,3210,380
20241224,094600,955679095,3210,3210,3210,3205,600
20241224,094500,953754445,3210,3220,3220,3210,1334
20241224,094400,949471745,3210,3225,3225,3210,3204
20241224,094300,939172890,3225,3215,3225,3215,768
20241224,094200,936702230,3210,3210,3215,3210,3591
20241224,094100,925164600,3220,3235,3245,3215,7714
20241224,094000,900283770,3240,3240,3245,3225,2241
20241224,093900,893026330,3240,3225,3240,3220,5842
20241224,093800,874173710,3225,3250,3250,3215,8989
20241224,093700,845112545,3250,3260,3270,3250,13758
20241224,093600,800262195,3265,3285,3310,3265,29276
20241224,093500,703928535,3285,3260,3290,3250,20952
20241224,093400,635493800,3260,3225,3260,3220,12464
20241224,093300,595184245,3215,3215,3225,3215,3874
20241224,093200,582721170,3210,3205,3210,3205,2425
20241224,093100,574947410,3215,3215,3220,3205,5514
20241224,093000,557224870,3215,3215,3235,3205,5781
20241224,092900,538586570,3225,3220,3225,3210,7232
20241224,092800,515335150,3220,3210,3225,3210,8368
20241224,092700,488413090,3210,3210,3210,3205,1497
20241224,092600,483612620,3210,3185,3210,3185,4456
20241224,092500,469358475,3185,3185,3185,3185,3996
20241224,092400,456631215,3185,3190,3190,3185,394
20241224,092300,455376020,3190,3190,3195,3190,964
20241224,092200,452297295,3195,3195,3205,3190,7810
20241224,092100,427336550,3190,3185,3190,3175,8437
20241224,092000,400464055,3175,3175,3175,3170,2652
20241224,091900,392055215,3170,3170,3170,3170,345
20241224,091800,390961565,3170,3150,3170,3145,29552
20241224,091700,297830410,3145,3175,3175,3145,10723
20241224,091600,263950025,3175,3175,3175,3175,0
20241224,091500,263950025,3175,3175,3175,3155,4324
20241224,091400,250240265,3155,3175,3175,3155,13171
20241224,091300,208580820,3175,3180,3180,3170,1239
20241224,091200,204646800,3180,3175,3180,3170,1038
20241224,091100,201349475,3175,3180,3180,3170,1184
20241224,091000,197588635,3185,3190,3190,3185,476
20241224,090900,196071950,3190,3195,3195,3185,2889
20241224,090800,186855675,3190,3195,3200,3185,3105
20241224,090700,176931065,3180,3170,3195,3170,3826
20241224,090600,164767465,3175,3175,3175,3170,1849
20241224,090500,158902120,3175,3170,3175,3160,3568
20241224,090400,147596520,3180,3165,3180,3160,701
20241224,090300,145374410,3160,3180,3180,3150,1684
20241224,090200,140052975,3185,3145,3185,3140,4397
20241224,090100,126229105,3150,3170,3170,3140,7333
20241224,090000,103118830,3170,3185,3195,3160,32416