stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,193400,2140697060,3340,3340,3340,3340,9028
20241230,193300,2140697060,3340,3340,3340,3340,0
20241230,193200,2140697060,3340,3340,3340,3340,0
20241230,193100,2140697060,3340,3340,3340,3340,0
20241230,193000,2140697060,3340,3340,3340,3340,0
20241230,192900,2140697060,3340,3340,3340,3340,0
20241230,192800,2140697060,3340,3340,3340,3340,0
20241230,192700,2140697060,3340,3340,3340,3340,0
20241230,192600,2140697060,3340,3340,3340,3340,0
20241230,192500,2140697060,3340,3340,3340,3340,0
20241230,192400,2140697060,3340,3340,3340,3340,0
20241230,192300,2140697060,3340,3340,3340,3340,0
20241230,192200,2140697060,3340,3340,3340,3340,0
20241230,192100,2140697060,3340,3340,3340,3340,0
20241230,192000,2140697060,3340,3340,3340,3340,0
20241230,191900,2140697060,3340,3340,3340,3340,0
20241230,191800,2140697060,3340,3340,3340,3340,0
20241230,191700,2140697060,3340,3340,3340,3340,0
20241230,191600,2140697060,3340,3340,3340,3340,0
20241230,191500,2140697060,3340,3340,3340,3340,0
20241230,191400,2140697060,3340,3340,3340,3340,0
20241230,191300,2140697060,3340,3340,3340,3340,0
20241230,191200,2140697060,3340,3340,3340,3340,0
20241230,191100,2140697060,3340,3340,3340,3340,0
20241230,191000,2140697060,3340,3340,3340,3340,0
20241230,190900,2140697060,3340,3340,3340,3340,0
20241230,190800,2140697060,3340,3340,3340,3340,0
20241230,190700,2140697060,3340,3340,3340,3340,0
20241230,190600,2140697060,3340,3340,3340,3340,0
20241230,190500,2140697060,3340,3340,3340,3340,0
20241230,190400,2140697060,3340,3340,3340,3340,9028
20241230,190300,2140697060,3340,3340,3340,3340,0
20241230,190200,2140697060,3340,3340,3340,3340,0
20241230,190100,2140697060,3340,3340,3340,3340,0
20241230,190000,2140697060,3340,3340,3340,3340,0
20241230,185900,2140697060,3340,3340,3340,3340,0
20241230,185800,2140697060,3340,3340,3340,3340,0
20241230,185700,2140697060,3340,3340,3340,3340,0
20241230,185600,2140697060,3340,3340,3340,3340,0
20241230,185500,2140697060,3340,3340,3340,3340,0
20241230,185400,2140697060,3340,3340,3340,3340,0
20241230,185300,2140697060,3340,3340,3340,3340,0
20241230,185200,2140697060,3340,3340,3340,3340,0
20241230,185100,2140697060,3340,3340,3340,3340,0
20241230,185000,2140697060,3340,3340,3340,3340,0
20241230,184900,2140697060,3340,3340,3340,3340,0
20241230,184800,2140697060,3340,3340,3340,3340,0
20241230,184700,2140697060,3340,3340,3340,3340,0
20241230,184600,2140697060,3340,3340,3340,3340,0
20241230,184500,2140697060,3340,3340,3340,3340,0
20241230,184400,2140697060,3340,3340,3340,3340,0
20241230,184300,2140697060,3340,3340,3340,3340,0
20241230,184200,2140697060,3340,3340,3340,3340,0
20241230,184100,2140697060,3340,3340,3340,3340,0
20241230,184000,2140697060,3340,3340,3340,3340,0
20241230,183900,2140697060,3340,3340,3340,3340,0
20241230,183800,2140697060,3340,3340,3340,3340,0
20241230,183700,2140697060,3340,3340,3340,3340,0
20241230,183600,2140697060,3340,3340,3340,3340,0
20241230,183500,2140697060,3340,3340,3340,3340,0
20241230,183400,2140697060,3340,3340,3340,3340,9028
20241230,183300,2140697060,3340,3340,3340,3340,0
20241230,183200,2140697060,3340,3340,3340,3340,0
20241230,183100,2140697060,3340,3340,3340,3340,0
20241230,183000,2140697060,3340,3340,3340,3340,0
20241230,182900,2140697060,3340,3340,3340,3340,0
20241230,182800,2140697060,3340,3340,3340,3340,0
20241230,182700,2140697060,3340,3340,3340,3340,0
20241230,182600,2140697060,3340,3340,3340,3340,0
20241230,182500,2140697060,3340,3340,3340,3340,0
20241230,182400,2140697060,3340,3340,3340,3340,0
20241230,182300,2140697060,3340,3340,3340,3340,0
20241230,182200,2140697060,3340,3340,3340,3340,0
20241230,182100,2140697060,3340,3340,3340,3340,0
20241230,182000,2140697060,3340,3340,3340,3340,0
20241230,181900,2140697060,3340,3340,3340,3340,0
20241230,181800,2140697060,3340,3340,3340,3340,0
20241230,181700,2140697060,3340,3340,3340,3340,0
20241230,181600,2140697060,3340,3340,3340,3340,0
20241230,181500,2140697060,3340,3340,3340,3340,0
20241230,181400,2140697060,3340,3340,3340,3340,0
20241230,181300,2140697060,3340,3340,3340,3340,0
20241230,181200,2140697060,3340,3340,3340,3340,0
20241230,181100,2140697060,3340,3340,3340,3340,0
20241230,181000,2140697060,3340,3340,3340,3340,0
20241230,180900,2140697060,3340,3340,3340,3340,0
20241230,180800,2140697060,3340,3340,3340,3340,0
20241230,180700,2140697060,3340,3340,3340,3340,0
20241230,180600,2140697060,3340,3340,3340,3340,0
20241230,180500,2140697060,3340,3340,3340,3340,0
20241230,180400,2140697060,3340,3340,3340,3340,9028
20241230,180300,2140697060,3340,3340,3340,3340,0
20241230,180200,2140697060,3340,3340,3340,3340,0
20241230,180100,2140697060,3340,3340,3340,3340,0
20241230,180000,2140697060,3340,3340,3340,3340,0
20241230,175900,2140697060,3340,3340,3340,3340,0
20241230,175800,2140697060,3340,3340,3340,3340,0
20241230,175700,2140697060,3340,3340,3340,3340,0
20241230,175600,2140697060,3340,3340,3340,3340,0
20241230,175500,2140697060,3340,3340,3340,3340,0
20241230,175400,2140697060,3340,3340,3340,3340,0
20241230,175300,2140697060,3340,3340,3340,3340,0
20241230,175200,2140697060,3340,3340,3340,3340,0
20241230,175100,2140697060,3340,3340,3340,3340,0
20241230,175000,2140697060,3340,3340,3340,3340,0
20241230,174900,2140697060,3340,3340,3340,3340,0
20241230,174800,2140697060,3340,3340,3340,3340,0
20241230,174700,2140697060,3340,3340,3340,3340,0
20241230,174600,2140697060,3340,3340,3340,3340,0
20241230,174500,2140697060,3340,3340,3340,3340,0
20241230,174400,2140697060,3340,3340,3340,3340,0
20241230,174300,2140697060,3340,3340,3340,3340,0
20241230,174200,2140697060,3340,3340,3340,3340,0
20241230,174100,2140697060,3340,3340,3340,3340,0
20241230,174000,2140697060,3340,3340,3340,3340,0
20241230,173900,2140697060,3340,3340,3340,3340,0
20241230,173800,2140697060,3340,3340,3340,3340,0
20241230,173700,2140697060,3340,3340,3340,3340,0
20241230,173600,2140697060,3340,3340,3340,3340,0
20241230,173500,2140697060,3340,3340,3340,3340,0
20241230,173400,2140697060,3340,3340,3340,3340,9028
20241230,173300,2140697060,3340,3340,3340,3340,0
20241230,173200,2140697060,3340,3340,3340,3340,0
20241230,173100,2140697060,3340,3340,3340,3340,0
20241230,173000,2140697060,3340,3340,3340,3340,0
20241230,172900,2140697060,3340,3340,3340,3340,0
20241230,172800,2140697060,3340,3340,3340,3340,0
20241230,172700,2140697060,3340,3340,3340,3340,0
20241230,172600,2140697060,3340,3340,3340,3340,0
20241230,172500,2140697060,3340,3340,3340,3340,0
20241230,172400,2140697060,3340,3340,3340,3340,0
20241230,172300,2140697060,3340,3340,3340,3340,0
20241230,172200,2140697060,3340,3340,3340,3340,0
20241230,172100,2140697060,3340,3340,3340,3340,0
20241230,172000,2140697060,3340,3340,3340,3340,0
20241230,171900,2140697060,3340,3340,3340,3340,0
20241230,171800,2140697060,3340,3340,3340,3340,0
20241230,171700,2140697060,3340,3340,3340,3340,0
20241230,171600,2140697060,3340,3340,3340,3340,0
20241230,171500,2140697060,3340,3340,3340,3340,0
20241230,171400,2140697060,3340,3340,3340,3340,0
20241230,171300,2140697060,3340,3340,3340,3340,0
20241230,171200,2140697060,3340,3340,3340,3340,0
20241230,171100,2140697060,3340,3340,3340,3340,0
20241230,171000,2140697060,3340,3340,3340,3340,0
20241230,170900,2140697060,3340,3340,3340,3340,0
20241230,170800,2140697060,3340,3340,3340,3340,0
20241230,170700,2140697060,3340,3340,3340,3340,0
20241230,170600,2140697060,3340,3340,3340,3340,0
20241230,170500,2140697060,3340,3340,3340,3340,0
20241230,170400,2140697060,3340,3340,3340,3340,9028
20241230,170300,2140697060,3340,3340,3340,3340,0
20241230,170200,2140697060,3340,3340,3340,3340,0
20241230,170100,2140697060,3340,3340,3340,3340,0
20241230,170000,2140697060,3340,3340,3340,3340,0
20241230,165900,2140697060,3340,3340,3340,3340,0
20241230,165800,2140697060,3340,3340,3340,3340,0
20241230,165700,2140697060,3340,3340,3340,3340,0
20241230,165600,2140697060,3340,3340,3340,3340,0
20241230,165500,2140697060,3340,3340,3340,3340,0
20241230,165400,2140697060,3340,3340,3340,3340,0
20241230,165300,2140697060,3340,3340,3340,3340,0
20241230,165200,2140697060,3340,3340,3340,3340,0
20241230,165100,2140697060,3340,3340,3340,3340,0
20241230,165000,2140697060,3340,3340,3340,3340,0
20241230,164900,2140697060,3340,3340,3340,3340,0
20241230,164800,2140697060,3340,3340,3340,3340,0
20241230,164700,2140697060,3340,3340,3340,3340,0
20241230,164600,2140697060,3340,3340,3340,3340,0
20241230,164500,2140697060,3340,3340,3340,3340,0
20241230,164400,2140697060,3340,3340,3340,3340,0
20241230,164300,2140697060,3340,3340,3340,3340,0
20241230,164200,2140697060,3340,3340,3340,3340,0
20241230,164100,2140697060,3340,3340,3340,3340,0
20241230,164000,2140697060,3340,3340,3340,3340,0
20241230,163900,2140697060,3340,3340,3340,3340,0
20241230,163800,2140697060,3340,3340,3340,3340,0
20241230,163700,2140697060,3340,3340,3340,3340,0
20241230,163600,2140697060,3340,3340,3340,3340,0
20241230,163500,2140697060,3340,3340,3340,3340,0
20241230,163400,2140697060,3340,3340,3340,3340,9028
20241230,163300,2140697060,3340,3340,3340,3340,0
20241230,163200,2140697060,3340,3340,3340,3340,0
20241230,163100,2140697060,3340,3340,3340,3340,0
20241230,163000,2140697060,3340,3340,3340,3340,0
20241230,162900,2140697060,3340,3340,3340,3340,0
20241230,162800,2140697060,3340,3340,3340,3340,0
20241230,162700,2140697060,3340,3340,3340,3340,0
20241230,162600,2140697060,3340,3340,3340,3340,0
20241230,162500,2140697060,3340,3340,3340,3340,0
20241230,162400,2140697060,3340,3340,3340,3340,0
20241230,162300,2140697060,3340,3340,3340,3340,0
20241230,162200,2140697060,3340,3340,3340,3340,0
20241230,162100,2140697060,3340,3340,3340,3340,0
20241230,162000,2140697060,3340,3340,3340,3340,0
20241230,161900,2140697060,3340,3340,3340,3340,0
20241230,161800,2140697060,3340,3340,3340,3340,0
20241230,161700,2140697060,3340,3340,3340,3340,0
20241230,161600,2140697060,3340,3340,3340,3340,0
20241230,161500,2140697060,3340,3340,3340,3340,0
20241230,161400,2140697060,3340,3340,3340,3340,0
20241230,161300,2140697060,3340,3340,3340,3340,0
20241230,161200,2140697060,3340,3340,3340,3340,0
20241230,161100,2140697060,3340,3340,3340,3340,0
20241230,161000,2140697060,3340,3340,3340,3340,0
20241230,160900,2140697060,3340,3340,3340,3340,0
20241230,160800,2140697060,3340,3340,3340,3340,0
20241230,160700,2140697060,3340,3340,3340,3340,0
20241230,160600,2140697060,3340,3340,3340,3340,0
20241230,160500,2140697060,3340,3340,3340,3340,0
20241230,160400,2140697060,3340,3340,3340,3340,9028
20241230,160300,2140697060,3340,3340,3340,3340,0
20241230,160200,2140697060,3340,3340,3340,3340,0
20241230,160100,2140697060,3340,3340,3340,3340,0
20241230,160000,2140697060,3340,3340,3340,3340,0
20241230,155900,2140697060,3340,3340,3340,3340,0
20241230,155800,2140697060,3340,3340,3340,3340,0
20241230,155700,2140697060,3340,3340,3340,3340,0
20241230,155600,2140697060,3340,3340,3340,3340,0
20241230,155500,2140697060,3340,3340,3340,3340,0
20241230,155400,2140697060,3340,3340,3340,3340,0
20241230,155300,2140697060,3340,3340,3340,3340,0
20241230,155200,2140697060,3340,3340,3340,3340,0
20241230,155100,2140697060,3340,3340,3340,3340,0
20241230,155000,2140697060,3340,3340,3340,3340,0
20241230,154900,2140697060,3340,3340,3340,3340,0
20241230,154800,2140697060,3340,3340,3340,3340,0
20241230,154700,2140697060,3340,3340,3340,3340,0
20241230,154600,2140697060,3340,3340,3340,3340,0
20241230,154500,2140697060,3340,3340,3340,3340,0
20241230,154400,2140697060,3340,3340,3340,3340,0
20241230,154300,2140697060,3340,3340,3340,3340,0
20241230,154200,2140697060,3340,3340,3340,3340,0
20241230,154100,2140697060,3340,3340,3340,3340,0
20241230,154000,2140697060,3340,3340,3340,3340,0
20241230,153900,2140697060,3340,3340,3340,3340,0
20241230,153800,2140697060,3340,3340,3340,3340,0
20241230,153700,2140697060,3340,3340,3340,3340,0
20241230,153600,2140697060,3340,3340,3340,3340,0
20241230,153500,2140697060,3340,3340,3340,3340,0
20241230,153400,2140697060,3340,3340,3340,3340,9028
20241230,153300,2140697060,3340,3340,3340,3340,0
20241230,153200,2140697060,3340,3340,3340,3340,0
20241230,153100,2140697060,3340,3340,3340,3340,0
20241230,153000,2140697060,3340,3340,3340,3340,9028
20241230,152900,2110543540,3335,3335,3335,3335,0
20241230,152800,2110543540,3335,3335,3335,3335,0
20241230,152700,2110543540,3335,3335,3335,3335,0
20241230,152600,2110543540,3335,3335,3335,3335,0
20241230,152500,2110543540,3335,3335,3335,3335,0
20241230,152400,2110543540,3335,3335,3335,3335,0
20241230,152300,2110543540,3335,3335,3335,3335,0
20241230,152200,2110543540,3335,3335,3335,3335,0
20241230,152100,2110543540,3335,3335,3335,3335,0
20241230,152000,2110543540,3335,3335,3335,3335,0
20241230,151900,2110543540,3335,3335,3335,3335,516
20241230,151800,2108822680,3340,3340,3340,3335,1147
20241230,151700,2104994720,3340,3340,3340,3340,1373
20241230,151600,2100408900,3340,3345,3345,3340,346
20241230,151500,2099253185,3340,3335,3340,3335,325
20241230,151400,2098169230,3330,3345,3345,3330,18
20241230,151300,2098109050,3340,3340,3340,3340,2446
20241230,151200,2089939410,3325,3330,3345,3325,6040
20241230,151100,2069803835,3325,3325,3330,3320,406
20241230,151000,2068454635,3325,3330,3330,3325,886
20241230,150900,2065507520,3330,3325,3335,3325,2215
20241230,150800,2058142545,3325,3330,3330,3325,555
20241230,150700,2056297120,3325,3335,3335,3325,354
20241230,150600,2055120050,3325,3335,3335,3325,2872
20241230,150500,2045559240,3340,3335,3340,3335,299
20241230,150400,2044560980,3335,3340,3340,3335,973
20241230,150300,2041314165,3340,3340,3340,3340,89
20241230,150200,2041016905,3340,3330,3340,3330,519
20241230,150100,2039287375,3330,3330,3330,3330,707
20241230,150000,2036933065,3330,3330,3330,3330,28
20241230,145900,2036839825,3330,3330,3335,3325,4405
20241230,145800,2022170000,3325,3325,3330,3325,641
20241230,145700,2020038060,3325,3330,3330,3325,2671
20241230,145600,2011156485,3330,3335,3335,3330,3478
20241230,145500,1999574245,3335,3340,3340,3335,87
20241230,145400,1999284065,3340,3340,3340,3340,920
20241230,145300,1996211265,3340,3345,3345,3340,3792
20241230,145200,1983527875,3340,3345,3345,3340,426
20241230,145100,1982104370,3350,3340,3350,3340,1984
20241230,145000,1975471245,3340,3330,3340,3330,3306
20241230,144900,1964453330,3330,3335,3335,3330,701
20241230,144800,1962116495,3335,3330,3335,3330,419
20241230,144700,1960720695,3330,3330,3335,3330,960
20241230,144600,1957523865,3335,3330,3340,3330,2852
20241230,144500,1948003780,3335,3335,3335,3335,405
20241230,144400,1946653105,3335,3335,3335,3335,458
20241230,144300,1945125675,3340,3335,3340,3335,2779
20241230,144200,1935856805,3335,3340,3345,3335,521
20241230,144100,1934116570,3345,3345,3345,3345,205
20241230,144000,1933430845,3345,3345,3345,3345,1666
20241230,143900,1927858075,3350,3345,3350,3345,3036
20241230,143800,1917702650,3340,3340,3340,3340,215
20241230,143700,1916984550,3340,3340,3340,3340,0
20241230,143600,1916984550,3340,3335,3340,3335,1267
20241230,143500,1912752845,3340,3340,3340,3340,10
20241230,143400,1912719445,3340,3340,3340,3340,446
20241230,143300,1911229805,3340,3340,3340,3340,0
20241230,143200,1911229805,3340,3340,3340,3340,611
20241230,143100,1909189065,3345,3345,3345,3345,5
20241230,143000,1909172340,3345,3345,3345,3345,7
20241230,142900,1909148925,3345,3345,3345,3345,504
20241230,142800,1907463045,3345,3340,3345,3340,12
20241230,142700,1907422960,3340,3340,3340,3340,409
20241230,142600,1906056900,3345,3345,3350,3345,121
20241230,142500,1905651575,3350,3345,3350,3345,1052
20241230,142400,1902132625,3340,3340,3340,3340,0
20241230,142300,1902132625,3340,3340,3340,3340,33
20241230,142200,1902022405,3350,3340,3350,3335,4583
20241230,142100,1886715375,3340,3340,3340,3340,0
20241230,142000,1886715375,3340,3340,3340,3340,0
20241230,141900,1886715375,3340,3335,3340,3335,154
20241230,141800,1886201085,3335,3330,3335,3330,1193
20241230,141700,1882222435,3330,3330,3330,3330,1649
20241230,141600,1876731265,3325,3330,3330,3325,2059
20241230,141500,1869884795,3335,3325,3335,3325,332
20241230,141400,1868780885,3325,3330,3330,3325,1385
20241230,141300,1864175535,3330,3335,3335,3330,39
20241230,141200,1864045660,3335,3335,3335,3335,1
20241230,141100,1864042325,3325,3330,3335,3325,229
20241230,141000,1863280630,3330,3330,3330,3330,55
20241230,140900,1863097480,3330,3330,3330,3325,103
20241230,140800,1862754990,3330,3335,3335,3330,1329
20241230,140700,1858329400,3335,3335,3335,3335,27
20241230,140600,1858239355,3335,3335,3335,3335,50
20241230,140500,1858072605,3340,3340,3340,3340,0
20241230,140400,1858072605,3340,3330,3340,3330,4
20241230,140300,1858059265,3340,3330,3340,3330,424
20241230,140200,1856644105,3330,3330,3330,3330,0
20241230,140100,1856644105,3330,3335,3350,3330,1228
20241230,140000,1852549660,3335,3340,3340,3335,151
20241230,135900,1852045680,3345,3330,3350,3320,3263
20241230,135800,1841192290,3330,3325,3335,3325,1409
20241230,135700,1836503820,3330,3340,3340,3330,370
20241230,135600,1835270020,3350,3330,3350,3325,1370
20241230,135500,1830702605,3330,3345,3350,3330,3427
20241230,135400,1819264405,3355,3350,3355,3350,656
20241230,135300,1817065810,3355,3345,3355,3345,1322
20241230,135200,1812636500,3350,3355,3360,3350,1641
20241230,135100,1807133085,3355,3355,3355,3355,176
20241230,135000,1806542605,3350,3350,3350,3350,1436
20241230,134900,1801732005,3350,3350,3350,3350,66
20241230,134800,1801510905,3350,3345,3350,3345,355
20241230,134700,1800322030,3350,3350,3350,3350,2
20241230,134600,1800315330,3350,3350,3350,3350,236
20241230,134500,1799524730,3350,3355,3355,3350,37
20241230,134400,1799400730,3355,3345,3355,3345,1835
20241230,134300,1793255155,3345,3350,3355,3345,221
20241230,134200,1792513870,3350,3350,3350,3350,131
20241230,134100,1792075020,3350,3350,3350,3350,197
20241230,134000,1791415070,3355,3350,3360,3350,2361
20241230,133900,1783485195,3350,3350,3350,3350,780
20241230,133800,1780872195,3345,3355,3355,3345,387
20241230,133700,1779575810,3355,3345,3355,3345,1007
20241230,133600,1776198515,3350,3340,3350,3340,483
20241230,133500,1774582945,3345,3345,3345,3345,339
20241230,133400,1773448990,3340,3345,3345,3335,37
20241230,133300,1773325485,3345,3340,3345,3325,3559
20241230,133200,1761465575,3345,3355,3355,3340,422
20241230,133100,1760052135,3355,3360,3360,3355,4403
20241230,133000,1745259825,3360,3355,3360,3355,1696
20241230,132900,1739569345,3350,3340,3350,3340,983
20241230,132800,1736276495,3345,3335,3345,3330,2731
20241230,132700,1727157380,3335,3340,3340,3335,1040
20241230,132600,1723688780,3340,3340,3340,3340,700
20241230,132500,1721350780,3340,3340,3340,3340,320
20241230,132400,1720281980,3340,3340,3340,3340,100
20241230,132300,1719947980,3340,3340,3340,3340,1759
20241230,132200,1714072920,3345,3355,3355,3345,2584
20241230,132100,1705422795,3355,3355,3355,3350,303
20241230,132000,1704406270,3355,3355,3355,3355,21
20241230,131900,1704335815,3355,3355,3355,3350,1393
20241230,131800,1699664795,3355,3355,3355,3355,25
20241230,131700,1699580920,3355,3355,3355,3350,703
20241230,131600,1697223350,3355,3350,3355,3345,332
20241230,131500,1696111130,3350,3345,3350,3345,5
20241230,131400,1696094385,3345,3355,3355,3345,246
20241230,131300,1695269870,3360,3355,3360,3355,15
20241230,131200,1695219540,3350,3355,3355,3350,268
20241230,131100,1694320675,3355,3360,3360,3350,733
20241230,131000,1691864525,3355,3350,3360,3350,458
20241230,130900,1690325965,3350,3350,3350,3350,101
20241230,130800,1689987615,3350,3360,3360,3350,400
20241230,130700,1688647110,3360,3355,3360,3355,680
20241230,130600,1686365155,3360,3360,3360,3360,1414
20241230,130500,1681614115,3345,3355,3360,3345,842
20241230,130400,1678790055,3350,3350,3350,3345,121
20241230,130300,1678385055,3345,3350,3350,3345,11
20241230,130200,1678348210,3360,3355,3360,3350,546
20241230,130100,1676517740,3360,3360,3360,3360,1123
20241230,130000,1672744460,3360,3355,3360,3350,1423
20241230,125900,1667971340,3355,3345,3355,3345,3268
20241230,125800,1657029680,3345,3350,3350,3345,375
20241230,125700,1655775070,3355,3355,3360,3350,3768
20241230,125600,1643149005,3355,3350,3355,3350,525
20241230,125500,1641387710,3350,3345,3350,3345,3705
20241230,125400,1628983460,3335,3340,3340,3335,1966
20241230,125300,1622426350,3340,3335,3340,3335,441
20241230,125200,1620954005,3335,3335,3335,3335,0
20241230,125100,1620954005,3335,3335,3335,3335,730
20241230,125000,1618519455,3340,3340,3340,3340,330
20241230,124900,1617417255,3340,3340,3340,3340,2820
20241230,124800,1607998455,3345,3345,3345,3345,482
20241230,124700,1606386165,3340,3345,3345,3340,279
20241230,124600,1605453560,3345,3340,3345,3340,130
20241230,124500,1605019210,3340,3340,3345,3340,1032
20241230,124400,1601572315,3340,3345,3345,3340,497
20241230,124300,1599910840,3345,3340,3345,3340,332
20241230,124200,1598801945,3340,3340,3340,3340,94
20241230,124100,1598487985,3345,3345,3345,3345,2
20241230,124000,1598481295,3340,3335,3340,3335,705
20241230,123900,1596126635,3340,3340,3340,3340,7
20241230,123800,1596103255,3340,3340,3340,3340,1
20241230,123700,1596099915,3340,3340,3340,3340,164
20241230,123600,1595552155,3340,3340,3340,3340,9
20241230,123500,1595522095,3330,3330,3330,3330,1
20241230,123400,1595518765,3330,3330,3330,3330,11
20241230,123300,1595482135,3330,3340,3340,3330,200
20241230,123200,1594815135,3340,3330,3340,3330,765
20241230,123100,1592263410,3330,3330,3330,3330,1549
20241230,123000,1587105240,3330,3330,3330,3330,0
20241230,122900,1587105240,3330,3330,3330,3330,968
20241230,122800,1583881800,3330,3330,3330,3330,0
20241230,122700,1583881800,3330,3330,3330,3330,136
20241230,122600,1583428920,3335,3335,3335,3335,1
20241230,122500,1583425585,3335,3335,3335,3335,561
20241230,122400,1581554650,3335,3340,3340,3335,307
20241230,122300,1580529295,3340,3335,3340,3330,787
20241230,122200,1577904535,3335,3325,3335,3315,521
20241230,122100,1576170365,3325,3320,3325,3315,359
20241230,122000,1574978875,3325,3325,3325,3325,58
20241230,121900,1574786025,3330,3330,3330,3330,103
20241230,121800,1574443035,3330,3320,3330,3320,13
20241230,121700,1574399755,3330,3320,3330,3320,327
20241230,121600,1573313015,3320,3320,3320,3320,50
20241230,121500,1573147015,3320,3325,3325,3320,624
20241230,121400,1571074440,3330,3330,3330,3330,1
20241230,121300,1571071110,3330,3330,3330,3330,0
20241230,121200,1571071110,3330,3325,3330,3325,1642
20241230,121100,1565608710,3335,3330,3335,3330,406
20241230,121000,1564254750,3325,3330,3330,3325,645
20241230,120900,1562107400,3325,3335,3335,3325,172
20241230,120800,1561533945,3340,3340,3340,3340,4
20241230,120700,1561520585,3340,3330,3340,3330,979
20241230,120600,1558258480,3330,3335,3335,3330,306
20241230,120500,1557239470,3335,3335,3340,3330,598
20241230,120400,1555243840,3340,3340,3340,3330,124
20241230,120300,1554830680,3340,3340,3340,3340,116
20241230,120200,1554443240,3330,3330,3330,3330,0
20241230,120100,1554443240,3330,3330,3330,3330,238
20241230,120000,1553650700,3330,3330,3330,3330,0
20241230,115900,1553650700,3330,3330,3330,3330,22
20241230,115800,1553577440,3330,3330,3330,3330,10
20241230,115700,1553544140,3330,3325,3340,3325,1428
20241230,115600,1548789475,3325,3320,3325,3310,2029
20241230,115500,1542066155,3325,3330,3330,3325,64
20241230,115400,1541853295,3335,3330,3335,3330,338
20241230,115300,1540726475,3335,3325,3335,3320,1031
20241230,115200,1537302970,3335,3335,3335,3325,442
20241230,115100,1535832630,3340,3340,3345,3335,255
20241230,115000,1534981480,3340,3330,3345,3330,764
20241230,114900,1532429780,3330,3340,3340,3330,707
20241230,114800,1530068470,3340,3340,3340,3340,300
20241230,114700,1529066470,3330,3335,3335,3325,87
20241230,114600,1528777150,3325,3330,3330,3325,7
20241230,114500,1528753860,3340,3340,3340,3340,67
20241230,114400,1528530080,3325,3325,3325,3320,1692
20241230,114300,1522904680,3320,3320,3320,3315,2107
20241230,114200,1515910250,3320,3320,3320,3320,5
20241230,114100,1515893650,3315,3315,3320,3315,166
20241230,114000,1515343335,3315,3320,3320,3315,2974
20241230,113900,1505475360,3320,3320,3320,3320,1014
20241230,113800,1502108880,3320,3325,3325,3320,44
20241230,113700,1501962680,3325,3340,3340,3325,725
20241230,113600,1499551890,3340,3325,3340,3325,371
20241230,113500,1498317250,3340,3335,3340,3330,3005
20241230,113400,1488307250,3335,3330,3345,3330,1214
20241230,113300,1484260030,3330,3330,3345,3330,2205
20241230,113200,1476911280,3345,3350,3350,3330,2956
20241230,113100,1467058840,3335,3345,3350,3335,2762
20241230,113000,1457819590,3340,3340,3355,3340,1915
20241230,112900,1451423460,3340,3345,3350,3340,4490
20241230,112800,1436407170,3360,3350,3360,3340,1288
20241230,112700,1432094610,3350,3340,3350,3340,223
20241230,112600,1431348650,3340,3350,3350,3340,559
20241230,112500,1429478580,3350,3355,3355,3345,3120
20241230,112400,1419023040,3360,3355,3360,3355,1386
20241230,112300,1414370810,3355,3360,3360,3355,358
20241230,112200,1413169440,3350,3350,3360,3340,1641
20241230,112100,1407673055,3350,3350,3360,3340,2064
20241230,112000,1400757730,3345,3355,3355,3335,1926
20241230,111900,1394324590,3350,3360,3360,3345,2309
20241230,111800,1386586675,3355,3350,3355,3340,13888
20241230,111700,1340070480,3350,3350,3360,3350,1999
20241230,111600,1333365800,3360,3360,3375,3335,20193
20241230,111500,1265397950,3355,3345,3355,3345,9272
20241230,111400,1234299720,3345,3330,3345,3330,1207
20241230,111300,1230275875,3335,3340,3345,3335,3708
20241230,111200,1217897610,3345,3350,3350,3345,2347
20241230,111100,1210046665,3350,3355,3355,3350,1328
20241230,111000,1205597815,3355,3350,3355,3350,2056
20241230,110900,1198710085,3350,3345,3355,3345,549
20241230,110800,1196869015,3350,3345,3350,3345,1560
20241230,110700,1191645540,3350,3345,3350,3340,453
20241230,110600,1190129255,3345,3350,3355,3340,4001
20241230,110500,1176741745,3355,3350,3355,3345,1262
20241230,110400,1172513325,3345,3355,3370,3340,11350
20241230,110300,1134385610,3355,3330,3355,3330,6319
20241230,110200,1113227470,3340,3340,3340,3320,3348
20241230,110100,1102047950,3340,3340,3340,3340,2641
20241230,110000,1093227010,3325,3340,3340,3325,27
20241230,105900,1093137055,3335,3335,3335,3335,1
20241230,105800,1093133720,3335,3335,3335,3305,4156
20241230,105700,1079343175,3340,3340,3340,3340,406
20241230,105600,1077987135,3340,3350,3350,3335,5715
20241230,105500,1058897750,3350,3345,3355,3345,14620
20241230,105400,1009900085,3350,3340,3350,3340,6233
20241230,105300,989049155,3335,3340,3340,3335,358
20241230,105200,987854510,3345,3345,3345,3335,833
20241230,105100,985072940,3345,3340,3345,3340,7230
20241230,105000,960892375,3340,3325,3340,3325,11913
20241230,104900,921162815,3310,3325,3325,3310,612
20241230,104800,919133870,3325,3325,3325,3325,604
20241230,104700,917125570,3325,3325,3325,3325,1
20241230,104600,917122245,3325,3325,3325,3325,21
20241230,104500,917052420,3330,3325,3330,3325,111
20241230,104400,916683290,3325,3330,3330,3325,600
20241230,104300,914688240,3325,3325,3325,3325,700
20241230,104200,912360740,3330,3320,3330,3320,869
20241230,104100,909469850,3325,3325,3325,3325,200
20241230,104000,908804850,3330,3330,3330,3330,548
20241230,103900,906980010,3305,3320,3330,3305,4841
20241230,103800,890909160,3315,3320,3320,3310,1235
20241230,103700,886817965,3330,3330,3330,3330,0
20241230,103600,886817965,3330,3330,3330,3330,0
20241230,103500,886817965,3330,3325,3330,3325,3486
20241230,103400,875227010,3320,3330,3330,3320,4369
20241230,103300,860712955,3330,3325,3330,3325,2140
20241230,103200,853595645,3325,3315,3325,3315,1876
20241230,103100,847368195,3315,3300,3315,3295,6283
20241230,103000,826626355,3300,3290,3305,3290,869
20241230,102900,823763900,3295,3290,3295,3290,60
20241230,102800,823566220,3285,3290,3290,3285,1257
20241230,102700,819436775,3295,3290,3295,3290,1561
20241230,102600,814301075,3290,3295,3295,3290,218
20241230,102500,813583770,3290,3295,3295,3290,389
20241230,102400,812303875,3290,3290,3290,3290,490
20241230,102300,810691775,3295,3290,3295,3290,952
20241230,102200,807559355,3290,3290,3290,3290,610
20241230,102100,805552455,3295,3295,3300,3295,1584
20241230,102000,800333125,3300,3295,3300,3295,2379
20241230,101900,792483430,3295,3300,3300,3295,3626
20241230,101800,780524100,3305,3300,3305,3300,2760
20241230,101700,771415950,3300,3305,3305,3300,2724
20241230,101600,762423950,3305,3305,3305,3305,1022
20241230,101500,759046240,3300,3315,3315,3300,2097
20241230,101400,752117605,3315,3315,3315,3315,30
20241230,101300,752018155,3315,3315,3315,3305,6045
20241230,101200,732010025,3315,3320,3320,3315,79
20241230,101100,731748065,3320,3320,3320,3320,1111
20241230,101000,728059545,3320,3325,3325,3320,216
20241230,100900,727341370,3325,3325,3325,3325,537
20241230,100800,725555845,3330,3330,3330,3330,101
20241230,100700,725219515,3325,3330,3335,3325,553
20241230,100600,723379180,3335,3320,3335,3320,3077
20241230,100500,713145340,3320,3330,3330,3320,4095
20241230,100400,699521965,3335,3335,3335,3335,825
20241230,100300,696770590,3335,3330,3340,3330,5979
20241230,100200,676836650,3325,3315,3325,3310,7496
20241230,100100,651968780,3320,3315,3320,3315,1141
20241230,100000,648186305,3315,3330,3330,3315,386
20241230,095900,646902650,3335,3315,3335,3310,3962
20241230,095800,633719550,3310,3310,3310,3310,3177
20241230,095700,623203680,3305,3310,3310,3305,1767
20241230,095600,617359865,3310,3320,3330,3310,4877
20241230,095500,601193930,3320,3325,3330,3320,2968
20241230,095400,591325885,3330,3330,3330,3330,1339
20241230,095300,586867015,3330,3325,3330,3325,1002
20241230,095200,583535360,3320,3315,3320,3315,1836
20241230,095100,577447505,3315,3320,3325,3315,1132
20241230,095000,573691020,3325,3325,3325,3325,70
20241230,094900,573458270,3325,3325,3325,3325,250
20241230,094800,572627020,3325,3330,3330,3325,1510
20241230,094700,567601630,3335,3340,3340,3330,3125
20241230,094600,557165695,3340,3335,3340,3330,5336
20241230,094500,539356995,3330,3320,3330,3315,10464
20241230,094400,504546120,3325,3310,3325,3310,1618
20241230,094300,499174705,3315,3315,3315,3310,3732
20241230,094200,486818560,3315,3325,3325,3310,2107
20241230,094100,479825035,3325,3310,3330,3310,7184
20241230,094000,455968655,3310,3305,3310,3300,2126
20241230,093900,448946505,3305,3305,3305,3300,3438
20241230,093800,437599855,3305,3300,3310,3295,406
20241230,093700,436258490,3295,3310,3310,3295,2305
20241230,093600,428650100,3310,3315,3315,3310,1004
20241230,093500,425322485,3315,3305,3315,3295,4632
20241230,093400,409997650,3305,3290,3305,3290,528
20241230,093300,408254440,3285,3285,3285,3285,907
20241230,093200,405274945,3285,3295,3295,3285,32
20241230,093100,405169720,3295,3285,3295,3285,401
20241230,093000,403852335,3285,3295,3295,3285,448
20241230,092900,402380635,3290,3300,3300,3290,7261
20241230,092800,378459390,3295,3310,3310,3295,3459
20241230,092700,367031935,3310,3285,3310,3285,9830
20241230,092600,334575260,3305,3295,3305,3280,5050
20241230,092500,317977520,3300,3300,3305,3295,4173
20241230,092400,304203765,3300,3295,3305,3295,354
20241230,092300,303035705,3300,3290,3300,3290,2040
20241230,092200,296310440,3295,3295,3295,3290,701
20241230,092100,294003150,3295,3285,3295,3285,330
20241230,092000,292919020,3285,3300,3305,3285,4431
20241230,091900,278313290,3300,3275,3300,3275,3730
20241230,091800,266034355,3280,3285,3285,3280,172
20241230,091700,265469585,3285,3280,3285,3275,229
20241230,091600,264718930,3275,3295,3295,3275,5677
20241230,091500,246071845,3295,3275,3295,3275,4063
20241230,091400,232721655,3275,3280,3280,3275,701
20241230,091300,230425035,3280,3290,3290,3280,910
20241230,091200,227439975,3290,3280,3290,3280,2181
20241230,091100,220279455,3280,3265,3285,3265,2609
20241230,091000,211729685,3270,3290,3290,3270,5001
20241230,090900,195347080,3290,3285,3290,3280,4446
20241230,090800,180746870,3285,3285,3285,3270,3809
20241230,090700,168248190,3285,3270,3285,3270,2444
20241230,090600,160233185,3270,3285,3285,3265,2580
20241230,090500,151785200,3285,3255,3295,3255,5151
20241230,090400,134897335,3260,3245,3260,3235,2405
20241230,090300,127091395,3245,3215,3245,3215,2283
20241230,090200,119717115,3215,3230,3230,3215,11528
20241230,090100,82596035,3230,3225,3230,3215,6865
20241230,090000,60481720,3225,3240,3255,3225,15881