stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193400,2412107170,3260,3260,3260,3260,12206
20241227,193300,2412107170,3260,3260,3260,3260,0
20241227,193200,2412107170,3260,3260,3260,3260,0
20241227,193100,2412107170,3260,3260,3260,3260,0
20241227,193000,2412107170,3260,3260,3260,3260,0
20241227,192900,2412107170,3260,3260,3260,3260,0
20241227,192800,2412107170,3260,3260,3260,3260,0
20241227,192700,2412107170,3260,3260,3260,3260,0
20241227,192600,2412107170,3260,3260,3260,3260,0
20241227,192500,2412107170,3260,3260,3260,3260,0
20241227,192400,2412107170,3260,3260,3260,3260,0
20241227,192300,2412107170,3260,3260,3260,3260,0
20241227,192200,2412107170,3260,3260,3260,3260,0
20241227,192100,2412107170,3260,3260,3260,3260,0
20241227,192000,2412107170,3260,3260,3260,3260,0
20241227,191900,2412107170,3260,3260,3260,3260,0
20241227,191800,2412107170,3260,3260,3260,3260,0
20241227,191700,2412107170,3260,3260,3260,3260,0
20241227,191600,2412107170,3260,3260,3260,3260,0
20241227,191500,2412107170,3260,3260,3260,3260,0
20241227,191400,2412107170,3260,3260,3260,3260,0
20241227,191300,2412107170,3260,3260,3260,3260,0
20241227,191200,2412107170,3260,3260,3260,3260,0
20241227,191100,2412107170,3260,3260,3260,3260,0
20241227,191000,2412107170,3260,3260,3260,3260,0
20241227,190900,2412107170,3260,3260,3260,3260,0
20241227,190800,2412107170,3260,3260,3260,3260,0
20241227,190700,2412107170,3260,3260,3260,3260,0
20241227,190600,2412107170,3260,3260,3260,3260,0
20241227,190500,2412107170,3260,3260,3260,3260,0
20241227,190400,2412107170,3260,3260,3260,3260,12206
20241227,190300,2412107170,3260,3260,3260,3260,0
20241227,190200,2412107170,3260,3260,3260,3260,0
20241227,190100,2412107170,3260,3260,3260,3260,0
20241227,190000,2412107170,3260,3260,3260,3260,0
20241227,185900,2412107170,3260,3260,3260,3260,0
20241227,185800,2412107170,3260,3260,3260,3260,0
20241227,185700,2412107170,3260,3260,3260,3260,0
20241227,185600,2412107170,3260,3260,3260,3260,0
20241227,185500,2412107170,3260,3260,3260,3260,0
20241227,185400,2412107170,3260,3260,3260,3260,0
20241227,185300,2412107170,3260,3260,3260,3260,0
20241227,185200,2412107170,3260,3260,3260,3260,0
20241227,185100,2412107170,3260,3260,3260,3260,0
20241227,185000,2412107170,3260,3260,3260,3260,0
20241227,184900,2412107170,3260,3260,3260,3260,0
20241227,184800,2412107170,3260,3260,3260,3260,0
20241227,184700,2412107170,3260,3260,3260,3260,0
20241227,184600,2412107170,3260,3260,3260,3260,0
20241227,184500,2412107170,3260,3260,3260,3260,0
20241227,184400,2412107170,3260,3260,3260,3260,0
20241227,184300,2412107170,3260,3260,3260,3260,0
20241227,184200,2412107170,3260,3260,3260,3260,0
20241227,184100,2412107170,3260,3260,3260,3260,0
20241227,184000,2412107170,3260,3260,3260,3260,0
20241227,183900,2412107170,3260,3260,3260,3260,0
20241227,183800,2412107170,3260,3260,3260,3260,0
20241227,183700,2412107170,3260,3260,3260,3260,0
20241227,183600,2412107170,3260,3260,3260,3260,0
20241227,183500,2412107170,3260,3260,3260,3260,0
20241227,183400,2412107170,3260,3260,3260,3260,12206
20241227,183300,2412107170,3260,3260,3260,3260,0
20241227,183200,2412107170,3260,3260,3260,3260,0
20241227,183100,2412107170,3260,3260,3260,3260,0
20241227,183000,2412107170,3260,3260,3260,3260,0
20241227,182900,2412107170,3260,3260,3260,3260,0
20241227,182800,2412107170,3260,3260,3260,3260,0
20241227,182700,2412107170,3260,3260,3260,3260,0
20241227,182600,2412107170,3260,3260,3260,3260,0
20241227,182500,2412107170,3260,3260,3260,3260,0
20241227,182400,2412107170,3260,3260,3260,3260,0
20241227,182300,2412107170,3260,3260,3260,3260,0
20241227,182200,2412107170,3260,3260,3260,3260,0
20241227,182100,2412107170,3260,3260,3260,3260,0
20241227,182000,2412107170,3260,3260,3260,3260,0
20241227,181900,2412107170,3260,3260,3260,3260,0
20241227,181800,2412107170,3260,3260,3260,3260,0
20241227,181700,2412107170,3260,3260,3260,3260,0
20241227,181600,2412107170,3260,3260,3260,3260,0
20241227,181500,2412107170,3260,3260,3260,3260,0
20241227,181400,2412107170,3260,3260,3260,3260,0
20241227,181300,2412107170,3260,3260,3260,3260,0
20241227,181200,2412107170,3260,3260,3260,3260,0
20241227,181100,2412107170,3260,3260,3260,3260,0
20241227,181000,2412107170,3260,3260,3260,3260,0
20241227,180900,2412107170,3260,3260,3260,3260,0
20241227,180800,2412107170,3260,3260,3260,3260,0
20241227,180700,2412107170,3260,3260,3260,3260,0
20241227,180600,2412107170,3260,3260,3260,3260,0
20241227,180500,2412107170,3260,3260,3260,3260,0
20241227,180400,2412107170,3260,3260,3260,3260,12206
20241227,180300,2412107170,3260,3260,3260,3260,0
20241227,180200,2412107170,3260,3260,3260,3260,0
20241227,180100,2412107170,3260,3260,3260,3260,0
20241227,180000,2412107170,3260,3260,3260,3260,0
20241227,175900,2412107170,3260,3260,3260,3260,0
20241227,175800,2412107170,3260,3260,3260,3260,0
20241227,175700,2412107170,3260,3260,3260,3260,0
20241227,175600,2412107170,3260,3260,3260,3260,0
20241227,175500,2412107170,3260,3260,3260,3260,0
20241227,175400,2412107170,3260,3260,3260,3260,0
20241227,175300,2412107170,3260,3260,3260,3260,0
20241227,175200,2412107170,3260,3260,3260,3260,0
20241227,175100,2412107170,3260,3260,3260,3260,0
20241227,175000,2412107170,3260,3260,3260,3260,0
20241227,174900,2412107170,3260,3260,3260,3260,0
20241227,174800,2412107170,3260,3260,3260,3260,0
20241227,174700,2412107170,3260,3260,3260,3260,0
20241227,174600,2412107170,3260,3260,3260,3260,0
20241227,174500,2412107170,3260,3260,3260,3260,0
20241227,174400,2412107170,3260,3260,3260,3260,0
20241227,174300,2412107170,3260,3260,3260,3260,0
20241227,174200,2412107170,3260,3260,3260,3260,0
20241227,174100,2412107170,3260,3260,3260,3260,0
20241227,174000,2412107170,3260,3260,3260,3260,0
20241227,173900,2412107170,3260,3260,3260,3260,0
20241227,173800,2412107170,3260,3260,3260,3260,0
20241227,173700,2412107170,3260,3260,3260,3260,0
20241227,173600,2412107170,3260,3260,3260,3260,0
20241227,173500,2412107170,3260,3260,3260,3260,0
20241227,173400,2412107170,3260,3260,3260,3260,12206
20241227,173300,2412107170,3260,3260,3260,3260,0
20241227,173200,2412107170,3260,3260,3260,3260,0
20241227,173100,2412107170,3260,3260,3260,3260,0
20241227,173000,2412107170,3260,3260,3260,3260,0
20241227,172900,2412107170,3260,3260,3260,3260,0
20241227,172800,2412107170,3260,3260,3260,3260,0
20241227,172700,2412107170,3260,3260,3260,3260,0
20241227,172600,2412107170,3260,3260,3260,3260,0
20241227,172500,2412107170,3260,3260,3260,3260,0
20241227,172400,2412107170,3260,3260,3260,3260,0
20241227,172300,2412107170,3260,3260,3260,3260,0
20241227,172200,2412107170,3260,3260,3260,3260,0
20241227,172100,2412107170,3260,3260,3260,3260,0
20241227,172000,2412107170,3260,3260,3260,3260,0
20241227,171900,2412107170,3260,3260,3260,3260,0
20241227,171800,2412107170,3260,3260,3260,3260,0
20241227,171700,2412107170,3260,3260,3260,3260,0
20241227,171600,2412107170,3260,3260,3260,3260,0
20241227,171500,2412107170,3260,3260,3260,3260,0
20241227,171400,2412107170,3260,3260,3260,3260,0
20241227,171300,2412107170,3260,3260,3260,3260,0
20241227,171200,2412107170,3260,3260,3260,3260,0
20241227,171100,2412107170,3260,3260,3260,3260,0
20241227,171000,2412107170,3260,3260,3260,3260,0
20241227,170900,2412107170,3260,3260,3260,3260,0
20241227,170800,2412107170,3260,3260,3260,3260,0
20241227,170700,2412107170,3260,3260,3260,3260,0
20241227,170600,2412107170,3260,3260,3260,3260,0
20241227,170500,2412107170,3260,3260,3260,3260,0
20241227,170400,2412107170,3260,3260,3260,3260,12206
20241227,170300,2412107170,3260,3260,3260,3260,0
20241227,170200,2412107170,3260,3260,3260,3260,0
20241227,170100,2412107170,3260,3260,3260,3260,0
20241227,170000,2412107170,3260,3260,3260,3260,0
20241227,165900,2412107170,3260,3260,3260,3260,0
20241227,165800,2412107170,3260,3260,3260,3260,0
20241227,165700,2412107170,3260,3260,3260,3260,0
20241227,165600,2412107170,3260,3260,3260,3260,0
20241227,165500,2412107170,3260,3260,3260,3260,0
20241227,165400,2412107170,3260,3260,3260,3260,0
20241227,165300,2412107170,3260,3260,3260,3260,0
20241227,165200,2412107170,3260,3260,3260,3260,0
20241227,165100,2412107170,3260,3260,3260,3260,0
20241227,165000,2412107170,3260,3260,3260,3260,0
20241227,164900,2412107170,3260,3260,3260,3260,0
20241227,164800,2412107170,3260,3260,3260,3260,0
20241227,164700,2412107170,3260,3260,3260,3260,0
20241227,164600,2412107170,3260,3260,3260,3260,0
20241227,164500,2412107170,3260,3260,3260,3260,0
20241227,164400,2412107170,3260,3260,3260,3260,0
20241227,164300,2412107170,3260,3260,3260,3260,0
20241227,164200,2412107170,3260,3260,3260,3260,0
20241227,164100,2412107170,3260,3260,3260,3260,0
20241227,164000,2412107170,3260,3260,3260,3260,0
20241227,163900,2412107170,3260,3260,3260,3260,0
20241227,163800,2412107170,3260,3260,3260,3260,0
20241227,163700,2412107170,3260,3260,3260,3260,0
20241227,163600,2412107170,3260,3260,3260,3260,0
20241227,163500,2412107170,3260,3260,3260,3260,0
20241227,163400,2412107170,3260,3260,3260,3260,12206
20241227,163300,2412107170,3260,3260,3260,3260,0
20241227,163200,2412107170,3260,3260,3260,3260,0
20241227,163100,2412107170,3260,3260,3260,3260,0
20241227,163000,2412107170,3260,3260,3260,3260,0
20241227,162900,2412107170,3260,3260,3260,3260,0
20241227,162800,2412107170,3260,3260,3260,3260,0
20241227,162700,2412107170,3260,3260,3260,3260,0
20241227,162600,2412107170,3260,3260,3260,3260,0
20241227,162500,2412107170,3260,3260,3260,3260,0
20241227,162400,2412107170,3260,3260,3260,3260,0
20241227,162300,2412107170,3260,3260,3260,3260,0
20241227,162200,2412107170,3260,3260,3260,3260,0
20241227,162100,2412107170,3260,3260,3260,3260,0
20241227,162000,2412107170,3260,3260,3260,3260,0
20241227,161900,2412107170,3260,3260,3260,3260,0
20241227,161800,2412107170,3260,3260,3260,3260,0
20241227,161700,2412107170,3260,3260,3260,3260,0
20241227,161600,2412107170,3260,3260,3260,3260,0
20241227,161500,2412107170,3260,3260,3260,3260,0
20241227,161400,2412107170,3260,3260,3260,3260,0
20241227,161300,2412107170,3260,3260,3260,3260,0
20241227,161200,2412107170,3260,3260,3260,3260,0
20241227,161100,2412107170,3260,3260,3260,3260,0
20241227,161000,2412107170,3260,3260,3260,3260,0
20241227,160900,2412107170,3260,3260,3260,3260,0
20241227,160800,2412107170,3260,3260,3260,3260,0
20241227,160700,2412107170,3260,3260,3260,3260,0
20241227,160600,2412107170,3260,3260,3260,3260,0
20241227,160500,2412107170,3260,3260,3260,3260,0
20241227,160400,2412107170,3260,3260,3260,3260,12206
20241227,160300,2412107170,3260,3260,3260,3260,0
20241227,160200,2412107170,3260,3260,3260,3260,0
20241227,160100,2412107170,3260,3260,3260,3260,0
20241227,160000,2412107170,3260,3260,3260,3260,0
20241227,155900,2412107170,3260,3260,3260,3260,0
20241227,155800,2412107170,3260,3260,3260,3260,0
20241227,155700,2412107170,3260,3260,3260,3260,0
20241227,155600,2412107170,3260,3260,3260,3260,0
20241227,155500,2412107170,3260,3260,3260,3260,0
20241227,155400,2412107170,3260,3260,3260,3260,0
20241227,155300,2412107170,3260,3260,3260,3260,0
20241227,155200,2412107170,3260,3260,3260,3260,0
20241227,155100,2412107170,3260,3260,3260,3260,0
20241227,155000,2412107170,3260,3260,3260,3260,0
20241227,154900,2412107170,3260,3260,3260,3260,0
20241227,154800,2412107170,3260,3260,3260,3260,0
20241227,154700,2412107170,3260,3260,3260,3260,0
20241227,154600,2412107170,3260,3260,3260,3260,0
20241227,154500,2412107170,3260,3260,3260,3260,0
20241227,154400,2412107170,3260,3260,3260,3260,0
20241227,154300,2412107170,3260,3260,3260,3260,0
20241227,154200,2412107170,3260,3260,3260,3260,0
20241227,154100,2412107170,3260,3260,3260,3260,0
20241227,154000,2412107170,3260,3260,3260,3260,0
20241227,153900,2412107170,3260,3260,3260,3260,0
20241227,153800,2412107170,3260,3260,3260,3260,0
20241227,153700,2412107170,3260,3260,3260,3260,0
20241227,153600,2412107170,3260,3260,3260,3260,0
20241227,153500,2412107170,3260,3260,3260,3260,0
20241227,153400,2412107170,3260,3260,3260,3260,12206
20241227,153300,2412107170,3260,3260,3260,3260,0
20241227,153200,2412107170,3260,3260,3260,3260,0
20241227,153100,2412107170,3260,3260,3260,3260,0
20241227,153000,2412107170,3260,3260,3260,3260,12206
20241227,152900,2372315610,3265,3265,3265,3265,0
20241227,152800,2372315610,3265,3265,3265,3265,0
20241227,152700,2372315610,3265,3265,3265,3265,0
20241227,152600,2372315610,3265,3265,3265,3265,0
20241227,152500,2372315610,3265,3265,3265,3265,0
20241227,152400,2372315610,3265,3265,3265,3265,0
20241227,152300,2372315610,3265,3265,3265,3265,0
20241227,152200,2372315610,3265,3265,3265,3265,0
20241227,152100,2372315610,3265,3265,3265,3265,0
20241227,152000,2372315610,3265,3265,3265,3265,0
20241227,151900,2372315610,3265,3250,3265,3250,2862
20241227,151800,2362984890,3260,3260,3260,3250,4980
20241227,151700,2346776385,3265,3260,3265,3260,75
20241227,151600,2346531565,3260,3255,3265,3255,5338
20241227,151500,2329139765,3255,3255,3255,3245,1751
20241227,151400,2323450110,3255,3260,3260,3255,1614
20241227,151300,2318196535,3260,3260,3260,3255,1643
20241227,151200,2312843420,3260,3260,3260,3260,0
20241227,151100,2312843420,3260,3260,3265,3260,2143
20241227,151000,2305854735,3265,3265,3265,3265,510
20241227,150900,2304189585,3270,3260,3270,3260,975
20241227,150800,2301004835,3260,3265,3270,3260,1551
20241227,150700,2295940545,3270,3265,3270,3265,1033
20241227,150600,2292567650,3270,3275,3275,3270,2965
20241227,150500,2282872045,3275,3285,3285,3265,701
20241227,150400,2280582260,3260,3275,3275,3260,5571
20241227,150300,2262384400,3275,3280,3280,3275,2023
20241227,150200,2255755095,3280,3275,3280,3275,1416
20241227,150100,2251116745,3275,3270,3275,3270,14
20241227,150000,2251070920,3275,3275,3275,3275,155
20241227,145900,2250563295,3270,3275,3275,3270,1113
20241227,145800,2246919085,3275,3280,3280,3275,172
20241227,145700,2246355735,3275,3280,3280,3275,316
20241227,145600,2245319705,3275,3280,3280,3275,75
20241227,145500,2245073730,3275,3270,3275,3270,992
20241227,145400,2241825130,3270,3280,3280,3270,2838
20241227,145300,2232536595,3280,3295,3295,3280,4378
20241227,145200,2218140025,3295,3295,3295,3290,1302
20241227,145100,2213850330,3305,3295,3305,3295,734
20241227,145000,2211428365,3295,3295,3305,3290,3596
20241227,144900,2199576060,3295,3295,3295,3290,636
20241227,144800,2197481240,3295,3290,3295,3285,2790
20241227,144700,2188291980,3290,3285,3290,3285,3075
20241227,144600,2178182905,3285,3275,3285,3265,12373
20241227,144500,2137759750,3275,3280,3280,3275,1075
20241227,144400,2134234250,3285,3290,3290,3285,470
20241227,144300,2132689000,3290,3280,3290,3280,1431
20241227,144200,2127989815,3280,3285,3285,3280,407
20241227,144100,2126653235,3290,3290,3290,3290,200
20241227,144000,2125995235,3295,3285,3295,3285,230
20241227,143900,2125237505,3285,3285,3285,3285,36
20241227,143800,2125119245,3285,3290,3290,3285,1029
20241227,143700,2121738950,3290,3295,3295,3290,1566
20241227,143600,2116586660,3295,3295,3295,3295,858
20241227,143500,2113759550,3295,3295,3295,3295,320
20241227,143400,2112705150,3295,3295,3295,3295,475
20241227,143300,2111140025,3295,3295,3300,3295,2932
20241227,143200,2101476310,3300,3300,3300,3295,2000
20241227,143100,2094878285,3295,3295,3300,3290,2434
20241227,143000,2086858750,3300,3285,3305,3285,6567
20241227,142900,2065218330,3285,3280,3285,3280,2000
20241227,142800,2058657330,3280,3280,3280,3280,0
20241227,142700,2058657330,3280,3275,3290,3275,1017
20241227,142600,2055326430,3290,3290,3290,3285,486
20241227,142500,2053727685,3290,3275,3290,3275,2759
20241227,142400,2044665545,3280,3270,3280,3270,1746
20241227,142300,2038949625,3260,3270,3270,3260,2
20241227,142200,2038943095,3265,3265,3265,3265,415
20241227,142100,2037588120,3270,3270,3270,3260,576
20241227,142000,2035704610,3270,3260,3270,3260,11
20241227,141900,2035668650,3270,3255,3270,3255,82
20241227,141800,2035401725,3255,3255,3270,3255,2101
20241227,141700,2028535370,3265,3265,3265,3265,206
20241227,141600,2027862780,3265,3265,3265,3265,85
20241227,141500,2027585255,3270,3265,3270,3265,3
20241227,141400,2027575455,3260,3265,3270,3260,1421
20241227,141300,2022939435,3270,3260,3270,3250,6153
20241227,141200,2002877550,3260,3255,3260,3255,1791
20241227,141100,1997041390,3255,3250,3255,3250,1210
20241227,141000,1993105340,3250,3240,3250,3240,1876
20241227,140900,1987017420,3240,3235,3240,3235,1195
20241227,140800,1983150625,3235,3235,3235,3235,66
20241227,140700,1982937115,3240,3240,3240,3240,50
20241227,140600,1982775115,3240,3240,3240,3240,1544
20241227,140500,1977772555,3240,3240,3240,3240,241
20241227,140400,1976991715,3245,3245,3245,3245,0
20241227,140300,1976991715,3245,3245,3245,3245,10
20241227,140200,1976959265,3240,3240,3240,3235,1140
20241227,140100,1973266165,3240,3240,3240,3240,110
20241227,140000,1972909765,3235,3240,3240,3235,388
20241227,135900,1971652650,3245,3240,3245,3240,14
20241227,135800,1971607230,3245,3245,3245,3245,1101
20241227,135700,1968034485,3245,3255,3255,3245,31
20241227,135600,1967933590,3245,3245,3255,3245,1558
20241227,135500,1962873580,3240,3240,3240,3240,1
20241227,135400,1962870340,3235,3235,3235,3235,1
20241227,135300,1962867105,3235,3240,3240,3235,496
20241227,135200,1961260070,3240,3240,3240,3240,553
20241227,135100,1959468350,3235,3230,3240,3230,451
20241227,135000,1958008870,3230,3230,3230,3230,1
20241227,134900,1958005640,3230,3240,3240,3230,467
20241227,134800,1956492580,3240,3240,3240,3240,563
20241227,134700,1954668460,3240,3240,3240,3240,1
20241227,134600,1954665220,3245,3245,3250,3245,20
20241227,134500,1954600315,3245,3245,3245,3245,1
20241227,134400,1954597070,3245,3255,3255,3245,644
20241227,134300,1952507280,3250,3255,3255,3250,41
20241227,134200,1952374025,3255,3255,3255,3255,17
20241227,134100,1952318690,3260,3255,3260,3250,575
20241227,134000,1950447415,3255,3255,3255,3255,4
20241227,133900,1950434395,3250,3250,3250,3250,75
20241227,133800,1950190645,3250,3250,3250,3250,290
20241227,133700,1949248145,3250,3250,3250,3250,500
20241227,133600,1947623145,3250,3255,3255,3250,1294
20241227,133500,1943412175,3255,3255,3255,3255,0
20241227,133400,1943412175,3255,3260,3260,3255,921
20241227,133300,1940412765,3255,3250,3255,3250,1300
20241227,133200,1936185110,3250,3240,3250,3240,4301
20241227,133100,1922230650,3240,3240,3240,3240,2
20241227,133000,1922224170,3245,3245,3245,3245,87
20241227,132900,1921941855,3240,3245,3245,3240,1403
20241227,132800,1917392535,3245,3245,3245,3240,186
20241227,132700,1916788990,3245,3250,3250,3245,15
20241227,132600,1916740290,3250,3240,3250,3240,802
20241227,132500,1914139805,3230,3230,3235,3230,596
20241227,132400,1912213555,3230,3230,3230,3230,154
20241227,132300,1911716135,3230,3230,3230,3230,220
20241227,132200,1911005535,3230,3230,3230,3230,325
20241227,132100,1909955785,3230,3230,3240,3230,2331
20241227,132000,1902424345,3230,3230,3230,3230,0
20241227,131900,1902424345,3230,3230,3230,3230,60
20241227,131800,1902230545,3230,3230,3230,3230,0
20241227,131700,1902230545,3230,3230,3230,3230,0
20241227,131600,1902230545,3230,3230,3230,3230,2071
20241227,131500,1895541215,3230,3230,3230,3230,572
20241227,131400,1893693655,3235,3230,3235,3230,410
20241227,131300,1892367355,3230,3230,3230,3230,2032
20241227,131200,1885803995,3230,3230,3230,3230,134
20241227,131100,1885371175,3230,3230,3230,3230,0
20241227,131000,1885371175,3230,3220,3230,3220,859
20241227,130900,1882604445,3225,3225,3225,3225,0
20241227,130800,1882604445,3225,3230,3230,3220,191
20241227,130700,1881987565,3225,3225,3225,3225,41
20241227,130600,1881855340,3225,3225,3225,3225,2047
20241227,130500,1875253765,3225,3230,3230,3225,1852
20241227,130400,1869281050,3230,3230,3230,3230,1
20241227,130300,1869277820,3230,3230,3230,3230,35
20241227,130200,1869164770,3225,3225,3225,3225,1138
20241227,130100,1865494720,3225,3230,3230,3225,1714
20241227,130000,1859966260,3230,3230,3230,3230,161
20241227,125900,1859446230,3235,3230,3235,3225,1710
20241227,125800,1853927920,3230,3230,3230,3230,720
20241227,125700,1851602320,3240,3240,3240,3240,1
20241227,125600,1851599080,3240,3235,3240,3235,621
20241227,125500,1849590140,3230,3245,3245,3230,450
20241227,125400,1848134570,3245,3235,3245,3225,2965
20241227,125300,1838570025,3230,3240,3240,3230,3162
20241227,125200,1828346520,3245,3240,3245,3240,4177
20241227,125100,1814813035,3240,3235,3240,3235,2319
20241227,125000,1807300230,3235,3245,3245,3235,444
20241227,124900,1805861890,3245,3240,3245,3240,932
20241227,124800,1802842205,3240,3235,3240,3235,17
20241227,124700,1802787205,3235,3235,3235,3230,1030
20241227,124600,1799455305,3235,3235,3235,3235,1122
20241227,124500,1795825635,3235,3235,3235,3235,0
20241227,124400,1795825635,3235,3235,3235,3235,338
20241227,124300,1794732205,3230,3230,3230,3230,0
20241227,124200,1794732205,3230,3230,3230,3230,0
20241227,124100,1794732205,3230,3230,3230,3230,489
20241227,124000,1793152735,3235,3235,3235,3235,0
20241227,123900,1793152735,3235,3230,3235,3230,537
20241227,123800,1791417975,3225,3225,3225,3225,1
20241227,123700,1791414750,3225,3225,3225,3225,949
20241227,123600,1788354225,3220,3220,3220,3220,804
20241227,123500,1785765345,3215,3220,3220,3215,1075
20241227,123400,1782305335,3220,3220,3220,3220,2278
20241227,123300,1774970175,3220,3220,3225,3220,40
20241227,123200,1774841275,3225,3225,3225,3225,246
20241227,123100,1774047925,3225,3220,3225,3220,2595
20241227,123000,1765691550,3225,3225,3225,3225,101
20241227,122900,1765365825,3220,3230,3230,3220,219
20241227,122800,1764659645,3230,3230,3230,3230,350
20241227,122700,1763529145,3220,3220,3220,3220,0
20241227,122600,1763529145,3220,3220,3220,3220,637
20241227,122500,1761478005,3220,3220,3220,3220,300
20241227,122400,1760512005,3225,3225,3225,3225,200
20241227,122300,1759867005,3220,3220,3220,3220,100
20241227,122200,1759545005,3220,3230,3230,3220,228
20241227,122100,1758810515,3215,3220,3220,3215,1646
20241227,122000,1753511010,3220,3220,3220,3220,2080
20241227,121900,1746813410,3220,3230,3230,3220,2187
20241227,121800,1739769400,3230,3230,3230,3230,1
20241227,121700,1739766170,3220,3220,3230,3220,4340
20241227,121600,1725790970,3220,3220,3230,3220,8458
20241227,121500,1698555210,3220,3230,3230,3220,1613
20241227,121400,1693353285,3225,3230,3230,3225,1239
20241227,121300,1689356310,3235,3230,3235,3230,84
20241227,121200,1689084620,3220,3225,3225,3220,3726
20241227,121100,1677080990,3225,3240,3240,3225,3412
20241227,121000,1666076540,3240,3235,3240,3235,544
20241227,120900,1664316450,3245,3245,3245,3245,60
20241227,120800,1664121750,3245,3230,3245,3230,274
20241227,120700,1663234860,3230,3235,3235,3230,3
20241227,120600,1663225160,3225,3225,3225,3220,4868
20241227,120500,1647534020,3240,3230,3240,3230,1482
20241227,120400,1642747150,3230,3230,3230,3230,0
20241227,120300,1642747150,3230,3230,3230,3225,2011
20241227,120200,1636254750,3240,3240,3240,3240,3334
20241227,120100,1625452590,3240,3230,3240,3230,5350
20241227,120000,1608150430,3235,3235,3235,3235,579
20241227,115900,1606277365,3245,3235,3245,3230,146
20241227,115800,1605805585,3230,3230,3240,3230,4882
20241227,115700,1589990465,3230,3235,3240,3230,2671
20241227,115600,1581359740,3235,3230,3235,3230,205
20241227,115500,1580697565,3235,3235,3235,3235,342
20241227,115400,1579591195,3230,3230,3230,3230,770
20241227,115300,1577104095,3225,3225,3225,3225,440
20241227,115200,1575685095,3225,3230,3230,3225,20
20241227,115100,1575620510,3230,3230,3230,3230,10
20241227,115000,1575588210,3225,3225,3230,3220,9746
20241227,114900,1544177530,3230,3240,3240,3230,1765
20241227,114800,1538476570,3235,3235,3235,3235,50
20241227,114700,1538314820,3235,3235,3235,3235,290
20241227,114600,1537376670,3235,3225,3235,3225,381
20241227,114500,1536145175,3225,3230,3230,3225,900
20241227,114400,1533239095,3235,3235,3235,3235,285
20241227,114300,1532317120,3230,3230,3230,3225,440
20241227,114200,1530897420,3230,3230,3235,3225,3671
20241227,114100,1519040130,3235,3235,3235,3235,443
20241227,114000,1517607025,3230,3235,3235,3230,980
20241227,113900,1514441395,3235,3240,3240,3230,869
20241227,113800,1511633190,3240,3235,3240,3235,115
20241227,113700,1511260765,3235,3235,3235,3235,1100
20241227,113600,1507702265,3235,3235,3235,3235,0
20241227,113500,1507702265,3235,3235,3235,3235,2493
20241227,113400,1499637410,3235,3235,3235,3235,600
20241227,113300,1497696410,3230,3235,3240,3230,971
20241227,113200,1494556225,3230,3230,3230,3230,10
20241227,113100,1494523925,3230,3230,3230,3230,3739
20241227,113000,1482446955,3235,3240,3240,3235,1013
20241227,112900,1479169400,3235,3240,3240,3235,6
20241227,112800,1479149965,3240,3240,3240,3235,4501
20241227,112700,1464586405,3240,3240,3245,3240,598
20241227,112600,1462648835,3245,3245,3250,3245,25
20241227,112500,1462567670,3245,3245,3260,3245,528
20241227,112400,1460853780,3260,3260,3260,3260,0
20241227,112300,1460853780,3260,3250,3260,3245,107
20241227,112200,1460506190,3260,3260,3260,3260,0
20241227,112100,1460506190,3260,3260,3260,3260,10
20241227,112000,1460473590,3260,3260,3260,3260,3
20241227,111900,1460463810,3245,3250,3250,3245,1200
20241227,111800,1456569560,3250,3250,3250,3250,16
20241227,111700,1456517560,3260,3255,3260,3255,145
20241227,111600,1456044935,3240,3260,3260,3240,12
20241227,111500,1456005955,3260,3240,3260,3235,9019
20241227,111400,1426695590,3240,3245,3250,3235,2051
20241227,111300,1420036635,3250,3235,3250,3235,2656
20241227,111200,1411431160,3240,3235,3240,3235,800
20241227,111100,1408841660,3235,3240,3240,3235,1416
20241227,111000,1404255820,3240,3250,3250,3240,1545
20241227,110900,1399249310,3240,3240,3245,3235,10889
20241227,110800,1363969925,3240,3240,3240,3240,1620
20241227,110700,1358721125,3240,3255,3255,3240,9080
20241227,110600,1329265985,3255,3260,3260,3255,282
20241227,110500,1328347425,3265,3245,3265,3245,668
20241227,110400,1326179745,3245,3260,3260,3245,350
20241227,110300,1325043240,3265,3265,3265,3265,0
20241227,110200,1325043240,3265,3270,3270,3240,1121
20241227,110100,1321405155,3270,3270,3270,3250,895
20241227,110000,1318494885,3260,3260,3260,3260,50
20241227,105900,1318331885,3260,3260,3260,3260,98
20241227,105800,1318012405,3265,3245,3270,3245,1581
20241227,105700,1312874415,3260,3260,3260,3240,8262
20241227,105600,1286062490,3250,3250,3250,3250,0
20241227,105500,1286062490,3250,3255,3260,3250,2685
20241227,105400,1277332400,3255,3255,3260,3255,55
20241227,105300,1277153360,3255,3250,3255,3250,1817
20241227,105200,1271246275,3250,3260,3260,3250,4243
20241227,105100,1257439490,3260,3275,3275,3260,1967
20241227,105000,1251021930,3265,3275,3275,3265,1690
20241227,104900,1245503980,3260,3265,3265,3260,846
20241227,104800,1242743490,3255,3280,3280,3255,7405
20241227,104700,1218594350,3270,3275,3275,3270,656
20241227,104600,1216448710,3275,3275,3285,3270,1607
20241227,104500,1211191910,3275,3285,3285,3270,971
20241227,104400,1208012785,3280,3300,3300,3280,1445
20241227,104300,1203264590,3300,3300,3300,3290,5
20241227,104200,1203248110,3285,3285,3285,3285,176
20241227,104100,1202669950,3270,3280,3280,3265,2662
20241227,104000,1193968010,3280,3290,3290,3270,7590
20241227,103900,1169067005,3285,3285,3290,3285,6381
20241227,103800,1148102790,3290,3295,3300,3290,693
20241227,103700,1145822565,3290,3290,3290,3290,350
20241227,103600,1144671065,3295,3295,3305,3295,941
20241227,103500,1141570460,3295,3290,3305,3290,1309
20241227,103400,1137256565,3295,3300,3300,3295,1026
20241227,103300,1133873120,3295,3295,3305,3290,3884
20241227,103200,1121070860,3295,3300,3305,3295,1440
20241227,103100,1116321895,3300,3310,3315,3300,9098
20241227,103000,1086252555,3320,3315,3320,3305,2480
20241227,102900,1078045255,3315,3330,3330,3315,1500
20241227,102800,1073063615,3330,3330,3330,3330,39
20241227,102700,1072933745,3330,3330,3335,3320,3597
20241227,102600,1060983695,3330,3330,3330,3325,1627
20241227,102500,1055566485,3335,3340,3340,3335,2646
20241227,102400,1046729095,3340,3340,3340,3340,692
20241227,102300,1044417815,3325,3330,3340,3325,2952
20241227,102200,1034602160,3340,3330,3340,3330,584
20241227,102100,1032652140,3335,3330,3335,3330,687
20241227,102000,1030361000,3335,3335,3335,3330,574
20241227,101900,1028449500,3325,3340,3340,3325,3555
20241227,101800,1016628190,3340,3340,3340,3340,680
20241227,101700,1014356990,3340,3340,3340,3340,292
20241227,101600,1013381710,3335,3325,3335,3320,1325
20241227,101500,1008972090,3330,3325,3330,3325,660
20241227,101400,1006777335,3320,3325,3325,3320,2620
20241227,101300,998066085,3325,3335,3335,3325,467
20241227,101200,996510605,3335,3330,3335,3330,3643
20241227,101100,984379365,3330,3335,3345,3330,4998
20241227,101000,967716400,3350,3350,3350,3330,3899
20241227,100900,954713580,3340,3360,3360,3340,3626
20241227,100800,942553080,3360,3355,3360,3345,7521
20241227,100700,917346840,3360,3365,3365,3355,1218
20241227,100600,913255000,3365,3355,3365,3350,9758
20241227,100500,880480065,3355,3355,3355,3350,1132
20241227,100400,876682210,3345,3355,3360,3345,5519
20241227,100300,858184685,3360,3350,3365,3350,5231
20241227,100200,840619830,3360,3355,3370,3350,12512
20241227,100100,798602510,3350,3330,3355,3330,7878
20241227,100000,772247195,3335,3340,3340,3335,503
20241227,095900,770569335,3335,3340,3340,3335,2524
20241227,095800,762144035,3340,3330,3340,3330,13561
20241227,095700,716931415,3325,3330,3330,3320,2255
20241227,095600,709435795,3320,3320,3325,3320,1276
20241227,095500,705194585,3325,3320,3325,3320,224
20241227,095400,704450605,3315,3315,3320,3315,1270
20241227,095300,700240550,3320,3330,3330,3320,2685
20241227,095200,691318010,3330,3320,3335,3320,247
20241227,095100,690497015,3335,3305,3335,3300,8208
20241227,095000,663269135,3310,3310,3315,3305,1110
20241227,094900,659597345,3315,3320,3320,3315,131
20241227,094800,659162900,3325,3315,3325,3315,572
20241227,094700,657263735,3315,3310,3315,3310,542
20241227,094600,655469695,3300,3320,3325,3300,2969
20241227,094500,645641890,3320,3325,3325,3320,699
20241227,094400,643319715,3325,3325,3330,3315,2866
20241227,094300,633797280,3325,3330,3330,3320,4764
20241227,094200,617941785,3320,3330,3330,3320,3514
20241227,094100,606250325,3330,3305,3335,3305,13080
20241227,094000,562810195,3300,3295,3305,3295,1588
20241227,093900,557571520,3295,3300,3305,3295,1095
20241227,093800,553956610,3300,3295,3305,3280,4881
20241227,093700,537919830,3295,3285,3295,3285,233
20241227,093600,537152925,3275,3285,3285,3270,956
20241227,093500,534023525,3285,3300,3300,3275,1383
20241227,093400,529487380,3300,3285,3300,3280,1902
20241227,093300,523241355,3310,3270,3315,3270,7881
20241227,093200,497258145,3290,3270,3290,3250,7545
20241227,093100,472596465,3255,3255,3255,3255,1712
20241227,093000,467023905,3255,3255,3255,3255,1001
20241227,092900,463765650,3255,3265,3265,3255,2567
20241227,092800,455401255,3265,3275,3275,3265,1296
20241227,092700,451168815,3275,3270,3275,3270,170
20241227,092600,450612875,3265,3270,3275,3265,1848
20241227,092500,444567940,3270,3250,3270,3250,1963
20241227,092400,438179030,3250,3275,3275,3250,2613
20241227,092300,429663645,3275,3245,3275,3245,4584
20241227,092200,414722410,3245,3260,3260,3245,4878
20241227,092100,398880640,3265,3240,3265,3240,2526
20241227,092000,390685640,3240,3240,3240,3240,585
20241227,091900,388790240,3230,3245,3245,3230,1324
20241227,091800,384511385,3250,3230,3250,3230,7512
20241227,091700,360169945,3230,3235,3245,3230,3841
20241227,091600,347734195,3235,3225,3235,3220,2459
20241227,091500,339797400,3230,3245,3245,3220,4282
20241227,091400,325950855,3245,3240,3255,3240,740
20241227,091300,323553120,3255,3255,3255,3235,8841
20241227,091200,294811455,3260,3270,3270,3260,1168
20241227,091100,291002095,3270,3240,3280,3240,978
20241227,091000,287814555,3240,3235,3265,3235,3986
20241227,090900,274878385,3230,3250,3250,3230,2368
20241227,090800,267204470,3250,3250,3270,3250,4393
20241227,090700,252927055,3250,3235,3250,3230,555
20241227,090600,251126100,3235,3230,3250,3220,7014
20241227,090500,228482280,3230,3255,3255,3210,20158
20241227,090400,163420035,3255,3255,3270,3250,8574
20241227,090300,135523310,3250,3270,3275,3250,7321
20241227,090200,111664765,3275,3270,3280,3265,2350
20241227,090100,103972360,3275,3305,3305,3265,6687
20241227,090000,82094755,3290,3300,3315,3290,24447