stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,200400,1345024465,2505,2505,2505,2505,16699
20241224,200300,1345024465,2505,2505,2505,2505,0
20241224,200200,1345024465,2505,2505,2505,2505,0
20241224,200100,1345024465,2505,2505,2505,2505,0
20241224,200000,1345024465,2505,2505,2505,2505,0
20241224,195900,1345024465,2505,2505,2505,2505,0
20241224,195800,1345024465,2505,2505,2505,2505,0
20241224,195700,1345024465,2505,2505,2505,2505,0
20241224,195600,1345024465,2505,2505,2505,2505,0
20241224,195500,1345024465,2505,2505,2505,2505,0
20241224,195400,1345024465,2505,2505,2505,2505,0
20241224,195300,1345024465,2505,2505,2505,2505,0
20241224,195200,1345024465,2505,2505,2505,2505,0
20241224,195100,1345024465,2505,2505,2505,2505,0
20241224,195000,1345024465,2505,2505,2505,2505,0
20241224,194900,1345024465,2505,2505,2505,2505,0
20241224,194800,1345024465,2505,2505,2505,2505,0
20241224,194700,1345024465,2505,2505,2505,2505,0
20241224,194600,1345024465,2505,2505,2505,2505,0
20241224,194500,1345024465,2505,2505,2505,2505,0
20241224,194400,1345024465,2505,2505,2505,2505,0
20241224,194300,1345024465,2505,2505,2505,2505,0
20241224,194200,1345024465,2505,2505,2505,2505,0
20241224,194100,1345024465,2505,2505,2505,2505,0
20241224,194000,1345024465,2505,2505,2505,2505,0
20241224,193900,1345024465,2505,2505,2505,2505,0
20241224,193800,1345024465,2505,2505,2505,2505,0
20241224,193700,1345024465,2505,2505,2505,2505,0
20241224,193600,1345024465,2505,2505,2505,2505,0
20241224,193500,1345024465,2505,2505,2505,2505,0
20241224,193400,1345024465,2505,2505,2505,2505,16699
20241224,193300,1345024465,2505,2505,2505,2505,0
20241224,193200,1345024465,2505,2505,2505,2505,0
20241224,193100,1345024465,2505,2505,2505,2505,0
20241224,193000,1345024465,2505,2505,2505,2505,0
20241224,192900,1345024465,2505,2505,2505,2505,0
20241224,192800,1345024465,2505,2505,2505,2505,0
20241224,192700,1345024465,2505,2505,2505,2505,0
20241224,192600,1345024465,2505,2505,2505,2505,0
20241224,192500,1345024465,2505,2505,2505,2505,0
20241224,192400,1345024465,2505,2505,2505,2505,0
20241224,192300,1345024465,2505,2505,2505,2505,0
20241224,192200,1345024465,2505,2505,2505,2505,0
20241224,192100,1345024465,2505,2505,2505,2505,0
20241224,192000,1345024465,2505,2505,2505,2505,0
20241224,191900,1345024465,2505,2505,2505,2505,0
20241224,191800,1345024465,2505,2505,2505,2505,0
20241224,191700,1345024465,2505,2505,2505,2505,0
20241224,191600,1345024465,2505,2505,2505,2505,0
20241224,191500,1345024465,2505,2505,2505,2505,0
20241224,191400,1345024465,2505,2505,2505,2505,0
20241224,191300,1345024465,2505,2505,2505,2505,0
20241224,191200,1345024465,2505,2505,2505,2505,0
20241224,191100,1345024465,2505,2505,2505,2505,0
20241224,191000,1345024465,2505,2505,2505,2505,0
20241224,190900,1345024465,2505,2505,2505,2505,0
20241224,190800,1345024465,2505,2505,2505,2505,0
20241224,190700,1345024465,2505,2505,2505,2505,0
20241224,190600,1345024465,2505,2505,2505,2505,0
20241224,190500,1345024465,2505,2505,2505,2505,0
20241224,190400,1345024465,2505,2505,2505,2505,16699
20241224,190300,1345024465,2505,2505,2505,2505,0
20241224,190200,1345024465,2505,2505,2505,2505,0
20241224,190100,1345024465,2505,2505,2505,2505,0
20241224,190000,1345024465,2505,2505,2505,2505,0
20241224,185900,1345024465,2505,2505,2505,2505,0
20241224,185800,1345024465,2505,2505,2505,2505,0
20241224,185700,1345024465,2505,2505,2505,2505,0
20241224,185600,1345024465,2505,2505,2505,2505,0
20241224,185500,1345024465,2505,2505,2505,2505,0
20241224,185400,1345024465,2505,2505,2505,2505,0
20241224,185300,1345024465,2505,2505,2505,2505,0
20241224,185200,1345024465,2505,2505,2505,2505,0
20241224,185100,1345024465,2505,2505,2505,2505,0
20241224,185000,1345024465,2505,2505,2505,2505,0
20241224,184900,1345024465,2505,2505,2505,2505,0
20241224,184800,1345024465,2505,2505,2505,2505,0
20241224,184700,1345024465,2505,2505,2505,2505,0
20241224,184600,1345024465,2505,2505,2505,2505,0
20241224,184500,1345024465,2505,2505,2505,2505,0
20241224,184400,1345024465,2505,2505,2505,2505,0
20241224,184300,1345024465,2505,2505,2505,2505,0
20241224,184200,1345024465,2505,2505,2505,2505,0
20241224,184100,1345024465,2505,2505,2505,2505,0
20241224,184000,1345024465,2505,2505,2505,2505,0
20241224,183900,1345024465,2505,2505,2505,2505,0
20241224,183800,1345024465,2505,2505,2505,2505,0
20241224,183700,1345024465,2505,2505,2505,2505,0
20241224,183600,1345024465,2505,2505,2505,2505,0
20241224,183500,1345024465,2505,2505,2505,2505,0
20241224,183400,1345024465,2505,2505,2505,2505,16699
20241224,183300,1345024465,2505,2505,2505,2505,0
20241224,183200,1345024465,2505,2505,2505,2505,0
20241224,183100,1345024465,2505,2505,2505,2505,0
20241224,183000,1345024465,2505,2505,2505,2505,0
20241224,182900,1345024465,2505,2505,2505,2505,0
20241224,182800,1345024465,2505,2505,2505,2505,0
20241224,182700,1345024465,2505,2505,2505,2505,0
20241224,182600,1345024465,2505,2505,2505,2505,0
20241224,182500,1345024465,2505,2505,2505,2505,0
20241224,182400,1345024465,2505,2505,2505,2505,0
20241224,182300,1345024465,2505,2505,2505,2505,0
20241224,182200,1345024465,2505,2505,2505,2505,0
20241224,182100,1345024465,2505,2505,2505,2505,0
20241224,182000,1345024465,2505,2505,2505,2505,0
20241224,181900,1345024465,2505,2505,2505,2505,0
20241224,181800,1345024465,2505,2505,2505,2505,0
20241224,181700,1345024465,2505,2505,2505,2505,0
20241224,181600,1345024465,2505,2505,2505,2505,0
20241224,181500,1345024465,2505,2505,2505,2505,0
20241224,181400,1345024465,2505,2505,2505,2505,0
20241224,181300,1345024465,2505,2505,2505,2505,0
20241224,181200,1345024465,2505,2505,2505,2505,0
20241224,181100,1345024465,2505,2505,2505,2505,0
20241224,181000,1345024465,2505,2505,2505,2505,0
20241224,180900,1345024465,2505,2505,2505,2505,0
20241224,180800,1345024465,2505,2505,2505,2505,0
20241224,180700,1345024465,2505,2505,2505,2505,0
20241224,180600,1345024465,2505,2505,2505,2505,0
20241224,180500,1345024465,2505,2505,2505,2505,0
20241224,180400,1345024465,2505,2505,2505,2505,16699
20241224,180300,1345024465,2505,2505,2505,2505,0
20241224,180200,1345024465,2505,2505,2505,2505,0
20241224,180100,1345024465,2505,2505,2505,2505,0
20241224,180000,1345024465,2505,2505,2505,2505,0
20241224,175900,1345024465,2505,2505,2505,2505,0
20241224,175800,1345024465,2505,2505,2505,2505,0
20241224,175700,1345024465,2505,2505,2505,2505,0
20241224,175600,1345024465,2505,2505,2505,2505,0
20241224,175500,1345024465,2505,2505,2505,2505,0
20241224,175400,1345024465,2505,2505,2505,2505,0
20241224,175300,1345024465,2505,2505,2505,2505,0
20241224,175200,1345024465,2505,2505,2505,2505,0
20241224,175100,1345024465,2505,2505,2505,2505,0
20241224,175000,1345024465,2505,2505,2505,2505,0
20241224,174900,1345024465,2505,2505,2505,2505,0
20241224,174800,1345024465,2505,2505,2505,2505,0
20241224,174700,1345024465,2505,2505,2505,2505,0
20241224,174600,1345024465,2505,2505,2505,2505,0
20241224,174500,1345024465,2505,2505,2505,2505,0
20241224,174400,1345024465,2505,2505,2505,2505,0
20241224,174300,1345024465,2505,2505,2505,2505,0
20241224,174200,1345024465,2505,2505,2505,2505,0
20241224,174100,1345024465,2505,2505,2505,2505,0
20241224,174000,1345024465,2505,2505,2505,2505,0
20241224,173900,1345024465,2505,2505,2505,2505,0
20241224,173800,1345024465,2505,2505,2505,2505,0
20241224,173700,1345024465,2505,2505,2505,2505,0
20241224,173600,1345024465,2505,2505,2505,2505,0
20241224,173500,1345024465,2505,2505,2505,2505,0
20241224,173400,1345024465,2505,2505,2505,2505,16699
20241224,173300,1345024465,2505,2505,2505,2505,0
20241224,173200,1345024465,2505,2505,2505,2505,0
20241224,173100,1345024465,2505,2505,2505,2505,0
20241224,173000,1345024465,2505,2505,2505,2505,0
20241224,172900,1345024465,2505,2505,2505,2505,0
20241224,172800,1345024465,2505,2505,2505,2505,0
20241224,172700,1345024465,2505,2505,2505,2505,0
20241224,172600,1345024465,2505,2505,2505,2505,0
20241224,172500,1345024465,2505,2505,2505,2505,0
20241224,172400,1345024465,2505,2505,2505,2505,0
20241224,172300,1345024465,2505,2505,2505,2505,0
20241224,172200,1345024465,2505,2505,2505,2505,0
20241224,172100,1345024465,2505,2505,2505,2505,0
20241224,172000,1345024465,2505,2505,2505,2505,0
20241224,171900,1345024465,2505,2505,2505,2505,0
20241224,171800,1345024465,2505,2505,2505,2505,0
20241224,171700,1345024465,2505,2505,2505,2505,0
20241224,171600,1345024465,2505,2505,2505,2505,0
20241224,171500,1345024465,2505,2505,2505,2505,0
20241224,171400,1345024465,2505,2505,2505,2505,0
20241224,171300,1345024465,2505,2505,2505,2505,0
20241224,171200,1345024465,2505,2505,2505,2505,0
20241224,171100,1345024465,2505,2505,2505,2505,0
20241224,171000,1345024465,2505,2505,2505,2505,0
20241224,170900,1345024465,2505,2505,2505,2505,0
20241224,170800,1345024465,2505,2505,2505,2505,0
20241224,170700,1345024465,2505,2505,2505,2505,0
20241224,170600,1345024465,2505,2505,2505,2505,0
20241224,170500,1345024465,2505,2505,2505,2505,0
20241224,170400,1345024465,2505,2505,2505,2505,16699
20241224,170300,1345024465,2505,2505,2505,2505,0
20241224,170200,1345024465,2505,2505,2505,2505,0
20241224,170100,1345024465,2505,2505,2505,2505,0
20241224,170000,1345024465,2505,2505,2505,2505,0
20241224,165900,1345024465,2505,2505,2505,2505,0
20241224,165800,1345024465,2505,2505,2505,2505,0
20241224,165700,1345024465,2505,2505,2505,2505,0
20241224,165600,1345024465,2505,2505,2505,2505,0
20241224,165500,1345024465,2505,2505,2505,2505,0
20241224,165400,1345024465,2505,2505,2505,2505,0
20241224,165300,1345024465,2505,2505,2505,2505,0
20241224,165200,1345024465,2505,2505,2505,2505,0
20241224,165100,1345024465,2505,2505,2505,2505,0
20241224,165000,1345024465,2505,2505,2505,2505,0
20241224,164900,1345024465,2505,2505,2505,2505,0
20241224,164800,1345024465,2505,2505,2505,2505,0
20241224,164700,1345024465,2505,2505,2505,2505,0
20241224,164600,1345024465,2505,2505,2505,2505,0
20241224,164500,1345024465,2505,2505,2505,2505,0
20241224,164400,1345024465,2505,2505,2505,2505,0
20241224,164300,1345024465,2505,2505,2505,2505,0
20241224,164200,1345024465,2505,2505,2505,2505,0
20241224,164100,1345024465,2505,2505,2505,2505,0
20241224,164000,1345024465,2505,2505,2505,2505,0
20241224,163900,1345024465,2505,2505,2505,2505,0
20241224,163800,1345024465,2505,2505,2505,2505,0
20241224,163700,1345024465,2505,2505,2505,2505,0
20241224,163600,1345024465,2505,2505,2505,2505,0
20241224,163500,1345024465,2505,2505,2505,2505,0
20241224,163400,1345024465,2505,2505,2505,2505,16699
20241224,163300,1345024465,2505,2505,2505,2505,0
20241224,163200,1345024465,2505,2505,2505,2505,0
20241224,163100,1345024465,2505,2505,2505,2505,0
20241224,163000,1345024465,2505,2505,2505,2505,0
20241224,162900,1345024465,2505,2505,2505,2505,0
20241224,162800,1345024465,2505,2505,2505,2505,0
20241224,162700,1345024465,2505,2505,2505,2505,0
20241224,162600,1345024465,2505,2505,2505,2505,0
20241224,162500,1345024465,2505,2505,2505,2505,0
20241224,162400,1345024465,2505,2505,2505,2505,0
20241224,162300,1345024465,2505,2505,2505,2505,0
20241224,162200,1345024465,2505,2505,2505,2505,0
20241224,162100,1345024465,2505,2505,2505,2505,0
20241224,162000,1345024465,2505,2505,2505,2505,0
20241224,161900,1345024465,2505,2505,2505,2505,0
20241224,161800,1345024465,2505,2505,2505,2505,0
20241224,161700,1345024465,2505,2505,2505,2505,0
20241224,161600,1345024465,2505,2505,2505,2505,0
20241224,161500,1345024465,2505,2505,2505,2505,0
20241224,161400,1345024465,2505,2505,2505,2505,0
20241224,161300,1345024465,2505,2505,2505,2505,0
20241224,161200,1345024465,2505,2505,2505,2505,0
20241224,161100,1345024465,2505,2505,2505,2505,0
20241224,161000,1345024465,2505,2505,2505,2505,0
20241224,160900,1345024465,2505,2505,2505,2505,0
20241224,160800,1345024465,2505,2505,2505,2505,0
20241224,160700,1345024465,2505,2505,2505,2505,0
20241224,160600,1345024465,2505,2505,2505,2505,0
20241224,160500,1345024465,2505,2505,2505,2505,0
20241224,160400,1345024465,2505,2505,2505,2505,16699
20241224,160300,1345024465,2505,2505,2505,2505,0
20241224,160200,1345024465,2505,2505,2505,2505,0
20241224,160100,1345024465,2505,2505,2505,2505,0
20241224,160000,1345024465,2505,2505,2505,2505,0
20241224,155900,1345024465,2505,2505,2505,2505,0
20241224,155800,1345024465,2505,2505,2505,2505,0
20241224,155700,1345024465,2505,2505,2505,2505,0
20241224,155600,1345024465,2505,2505,2505,2505,0
20241224,155500,1345024465,2505,2505,2505,2505,0
20241224,155400,1345024465,2505,2505,2505,2505,0
20241224,155300,1345024465,2505,2505,2505,2505,0
20241224,155200,1345024465,2505,2505,2505,2505,0
20241224,155100,1345024465,2505,2505,2505,2505,0
20241224,155000,1345024465,2505,2505,2505,2505,0
20241224,154900,1345024465,2505,2505,2505,2505,0
20241224,154800,1345024465,2505,2505,2505,2505,0
20241224,154700,1345024465,2505,2505,2505,2505,0
20241224,154600,1345024465,2505,2505,2505,2505,0
20241224,154500,1345024465,2505,2505,2505,2505,0
20241224,154400,1345024465,2505,2505,2505,2505,0
20241224,154300,1345024465,2505,2505,2505,2505,0
20241224,154200,1345024465,2505,2505,2505,2505,0
20241224,154100,1345024465,2505,2505,2505,2505,0
20241224,154000,1345024465,2505,2505,2505,2505,0
20241224,153900,1345024465,2505,2505,2505,2505,0
20241224,153800,1345024465,2505,2505,2505,2505,0
20241224,153700,1345024465,2505,2505,2505,2505,0
20241224,153600,1345024465,2505,2505,2505,2505,0
20241224,153500,1345024465,2505,2505,2505,2505,0
20241224,153400,1345024465,2505,2505,2505,2505,16699
20241224,153300,1345024465,2505,2505,2505,2505,0
20241224,153200,1345024465,2505,2505,2505,2505,0
20241224,153100,1345024465,2505,2505,2505,2505,0
20241224,153000,1345024465,2505,2505,2505,2505,16699
20241224,152900,1303193470,2510,2510,2510,2510,0
20241224,152800,1303193470,2510,2510,2510,2510,0
20241224,152700,1303193470,2510,2510,2510,2510,0
20241224,152600,1303193470,2510,2510,2510,2510,0
20241224,152500,1303193470,2510,2510,2510,2510,0
20241224,152400,1303193470,2510,2510,2510,2510,0
20241224,152300,1303193470,2510,2510,2510,2510,0
20241224,152200,1303193470,2510,2510,2510,2510,0
20241224,152100,1303193470,2510,2510,2510,2510,0
20241224,152000,1303193470,2510,2510,2510,2510,0
20241224,151900,1303193470,2510,2505,2510,2505,8902
20241224,151800,1280850370,2505,2505,2510,2505,1439
20241224,151700,1277242555,2505,2505,2510,2505,19192
20241224,151600,1229161680,2505,2505,2510,2505,1135
20241224,151500,1226313500,2505,2510,2510,2505,2261
20241224,151400,1220639145,2510,2515,2515,2510,1639
20241224,151300,1216519015,2515,2515,2515,2515,5
20241224,151200,1216506440,2510,2510,2510,2510,126
20241224,151100,1216190180,2510,2515,2515,2510,1380
20241224,151000,1212722715,2510,2510,2510,2510,79
20241224,150900,1212524425,2510,2510,2510,2505,1488
20241224,150800,1208791230,2510,2505,2510,2505,7533
20241224,150700,1189900960,2505,2505,2510,2505,456
20241224,150600,1188758665,2510,2510,2510,2505,116
20241224,150500,1188468055,2510,2505,2510,2505,1994
20241224,150400,1183466620,2505,2505,2510,2505,482
20241224,150300,1182258950,2510,2510,2510,2505,2348
20241224,150200,1176366105,2510,2510,2510,2505,3312
20241224,150100,1168069515,2505,2510,2510,2505,37
20241224,150000,1167976730,2510,2510,2515,2510,1382
20241224,145900,1164507905,2505,2510,2510,2505,2634
20241224,145800,1157897710,2510,2510,2510,2510,121
20241224,145700,1157594000,2510,2505,2510,2505,694
20241224,145600,1155852365,2510,2505,2510,2505,105
20241224,145500,1155589225,2510,2510,2510,2505,273
20241224,145400,1154905300,2510,2505,2510,2505,52
20241224,145300,1154775030,2505,2510,2510,2505,87
20241224,145200,1154556745,2510,2505,2510,2505,89
20241224,145100,1154333790,2505,2505,2505,2505,17
20241224,145000,1154291205,2510,2510,2510,2510,11
20241224,144900,1154263595,2510,2505,2510,2505,850
20241224,144800,1152134335,2505,2505,2510,2505,192
20241224,144700,1151653345,2505,2505,2505,2505,276
20241224,144600,1150961965,2510,2505,2510,2505,62
20241224,144500,1150806650,2505,2505,2510,2505,3077
20241224,144400,1143098755,2505,2510,2510,2505,309
20241224,144300,1142323480,2510,2505,2510,2505,1084
20241224,144200,1139602725,2510,2505,2510,2505,570
20241224,144100,1138172375,2510,2510,2510,2505,422
20241224,144000,1137115005,2510,2510,2510,2505,649
20241224,143900,1135486095,2505,2510,2510,2505,41
20241224,143800,1135383340,2510,2505,2510,2505,162
20241224,143700,1134977520,2505,2505,2510,2505,319
20241224,143600,1134178415,2505,2505,2505,2505,1033
20241224,143500,1131590750,2505,2505,2510,2505,1085
20241224,143400,1128872325,2505,2500,2505,2500,642
20241224,143300,1127266290,2505,2505,2505,2500,1557
20241224,143200,1123366010,2500,2505,2505,2500,153
20241224,143100,1122983475,2500,2505,2505,2500,62
20241224,143000,1122828465,2500,2500,2505,2500,1349
20241224,142900,1119455830,2500,2500,2505,2500,1533
20241224,142800,1115619980,2500,2505,2505,2500,654
20241224,142700,1113984880,2505,2505,2505,2500,10350
20241224,142600,1088106075,2500,2505,2505,2500,670
20241224,142500,1086430595,2505,2505,2505,2500,773
20241224,142400,1084497090,2505,2505,2505,2500,1218
20241224,142300,1081448940,2505,2500,2505,2500,577
20241224,142200,1080006415,2500,2500,2505,2500,619
20241224,142100,1078458765,2505,2505,2510,2505,645
20241224,142000,1076843030,2505,2505,2510,2505,835
20241224,141900,1074751345,2505,2505,2505,2505,1221
20241224,141800,1071692740,2510,2505,2510,2505,1854
20241224,141700,1067045350,2505,2505,2505,2505,633
20241224,141600,1065459685,2505,2505,2510,2505,660
20241224,141500,1063806375,2505,2510,2510,2505,732
20241224,141400,1061972215,2510,2505,2510,2505,606
20241224,141300,1060454100,2505,2505,2505,2500,8035
20241224,141200,1040329285,2500,2505,2505,2500,574
20241224,141100,1038894275,2500,2500,2505,2500,1654
20241224,141000,1034759250,2505,2500,2505,2500,731
20241224,140900,1032931740,2500,2500,2500,2495,2218
20241224,140800,1027389600,2500,2500,2505,2500,2019
20241224,140700,1022342090,2505,2500,2505,2500,696
20241224,140600,1020602080,2505,2500,2505,2500,593
20241224,140500,1019119565,2505,2505,2505,2500,954
20241224,140400,1016734105,2500,2505,2505,2500,1048
20241224,140300,1014114090,2500,2500,2505,2500,693
20241224,140200,1012381580,2500,2500,2505,2495,8655
20241224,140100,990772285,2500,2505,2505,2500,624
20241224,140000,989212025,2500,2500,2505,2500,957
20241224,135900,986819500,2500,2500,2505,2500,645
20241224,135800,985206990,2500,2500,2500,2500,4057
20241224,135700,975064490,2500,2500,2505,2500,1206
20241224,135600,972049480,2505,2500,2505,2500,582
20241224,135500,970594430,2500,2500,2500,2500,588
20241224,135400,969124430,2505,2500,2505,2500,674
20241224,135300,967438920,2500,2500,2505,2500,2125
20241224,135200,962123305,2505,2500,2505,2500,589
20241224,135100,960650800,2505,2505,2505,2505,165
20241224,135000,960237475,2505,2500,2505,2500,1171
20241224,134900,957304205,2505,2505,2505,2505,50
20241224,134800,957178955,2505,2505,2505,2500,1629
20241224,134700,953101170,2505,2505,2510,2505,1836
20241224,134600,948498610,2505,2510,2515,2500,1635
20241224,134500,944401070,2500,2505,2510,2500,1409
20241224,134400,940871920,2510,2500,2510,2500,1571
20241224,134300,936934980,2505,2505,2505,2505,1021
20241224,134200,934377375,2505,2500,2505,2500,1204
20241224,134100,931364295,2505,2505,2505,2500,575
20241224,134000,929926780,2500,2500,2500,2500,1525
20241224,133900,926114280,2500,2505,2505,2500,671
20241224,133800,924436750,2505,2505,2505,2500,801
20241224,133700,922430250,2500,2500,2500,2500,897
20241224,133600,920187750,2500,2500,2505,2500,1852
20241224,133500,915554285,2505,2500,2505,2500,666
20241224,133400,913889110,2505,2500,2505,2500,591
20241224,133300,912411600,2500,2500,2505,2500,2302
20241224,133200,906656590,2500,2500,2500,2500,572
20241224,133100,905226590,2505,2505,2505,2500,3344
20241224,133000,896858475,2505,2505,2505,2500,627
20241224,132900,895290700,2505,2505,2505,2500,908
20241224,132800,893019015,2505,2505,2505,2500,1215
20241224,132700,889978385,2500,2500,2505,2500,694
20241224,132600,888243375,2500,2500,2505,2500,591
20241224,132500,886765865,2500,2500,2505,2500,1205
20241224,132400,883753355,2505,2500,2505,2500,583
20241224,132300,882295795,2500,2510,2510,2500,119
20241224,132200,881998280,2505,2500,2510,2500,1944
20241224,132100,877135145,2500,2500,2505,2500,782
20241224,132000,875180135,2500,2510,2510,2500,2332
20241224,131900,869333585,2510,2505,2510,2500,2835
20241224,131800,862234685,2500,2500,2500,2500,649
20241224,131700,860612185,2505,2505,2505,2505,625
20241224,131600,859046560,2500,2505,2505,2500,635
20241224,131500,857459040,2500,2500,2505,2500,1170
20241224,131400,854533990,2505,2500,2505,2500,622
20241224,131300,852978740,2505,2505,2505,2505,311
20241224,131200,852199685,2505,2505,2505,2505,849
20241224,131100,850072940,2505,2505,2505,2500,620
20241224,131000,848522815,2505,2505,2505,2500,634
20241224,130900,846937805,2500,2505,2510,2500,1217
20241224,130800,843892375,2505,2505,2505,2500,693
20241224,130700,842159270,2505,2505,2505,2500,1254
20241224,130600,839020855,2500,2505,2505,2500,1596
20241224,130500,835027735,2505,2505,2510,2505,3830
20241224,130400,825417355,2505,2505,2515,2505,1390
20241224,130300,821934325,2505,2505,2505,2505,572
20241224,130200,820501465,2505,2505,2505,2500,3301
20241224,130100,812233065,2510,2510,2510,2505,1579
20241224,130000,808272635,2515,2505,2515,2505,1454
20241224,125900,804625490,2505,2505,2505,2505,589
20241224,125800,803150045,2510,2510,2510,2510,19
20241224,125700,803102355,2515,2510,2515,2510,1288
20241224,125600,799869470,2505,2505,2505,2505,305
20241224,125500,799105445,2510,2510,2510,2510,2
20241224,125400,799100425,2510,2505,2510,2505,238
20241224,125300,798503420,2505,2510,2510,2505,62
20241224,125200,798348105,2505,2505,2505,2505,59
20241224,125100,798200310,2505,2505,2505,2505,78
20241224,125000,798004920,2510,2505,2510,2505,657
20241224,124900,796359130,2505,2505,2505,2505,60
20241224,124800,796208830,2505,2510,2510,2505,95
20241224,124700,795970460,2510,2510,2510,2510,611
20241224,124600,794436850,2510,2510,2510,2510,501
20241224,124500,793179340,2510,2510,2510,2505,161
20241224,124400,792775520,2510,2510,2510,2510,1808
20241224,124300,788237440,2510,2510,2510,2510,137
20241224,124200,787893570,2510,2510,2510,2510,921
20241224,124100,785581860,2515,2510,2515,2510,139
20241224,124000,785232870,2510,2510,2515,2510,1908
20241224,123900,780443780,2515,2510,2515,2510,138
20241224,123800,780097350,2510,2510,2510,2510,117
20241224,123700,779803680,2510,2510,2510,2510,119
20241224,123600,779504990,2510,2510,2510,2510,40
20241224,123500,779404590,2510,2510,2510,2510,97
20241224,123400,779161120,2510,2515,2515,2510,1318
20241224,123300,775846645,2520,2510,2520,2510,320
20241224,123200,775041140,2510,2510,2510,2510,811
20241224,123100,773005530,2505,2505,2505,2505,0
20241224,123000,773005530,2505,2505,2505,2505,137
20241224,122900,772662345,2510,2510,2510,2510,726
20241224,122800,770840085,2505,2505,2505,2505,179
20241224,122700,770391690,2510,2510,2510,2505,6473
20241224,122600,754144545,2510,2515,2515,2510,1338
20241224,122500,750785665,2515,2515,2520,2515,517
20241224,122400,749485400,2520,2515,2520,2515,637
20241224,122300,747883325,2515,2515,2515,2510,60
20241224,122200,747732715,2510,2510,2510,2510,77
20241224,122100,747539445,2510,2510,2510,2510,95
20241224,122000,747300995,2510,2510,2510,2510,61
20241224,121900,747147885,2510,2510,2510,2510,17
20241224,121800,747105215,2515,2510,2515,2510,743
20241224,121700,745237170,2510,2505,2510,2505,146
20241224,121600,744871000,2505,2510,2510,2505,116
20241224,121500,744579920,2510,2510,2510,2510,1055
20241224,121400,741931870,2510,2510,2510,2510,393
20241224,121300,740945440,2520,2515,2520,2515,624
20241224,121200,739376075,2515,2510,2515,2505,566
20241224,121100,737954710,2505,2505,2505,2505,17
20241224,121000,737912125,2510,2505,2510,2505,124
20241224,120900,737601500,2505,2510,2510,2505,2835
20241224,120800,730499815,2510,2510,2510,2505,1748
20241224,120700,726116875,2510,2515,2515,2510,630
20241224,120600,724532430,2510,2510,2510,2510,75
20241224,120500,724344180,2515,2515,2515,2515,1
20241224,120400,724341665,2510,2510,2510,2510,0
20241224,120300,724341665,2510,2510,2510,2510,197
20241224,120200,723847195,2510,2510,2510,2510,1036
20241224,120100,721246835,2510,2510,2510,2510,134
20241224,120000,720910495,2515,2515,2515,2515,0
20241224,115900,720910495,2515,2510,2515,2510,61
20241224,115800,720757370,2510,2515,2515,2510,3069
20241224,115700,713053075,2515,2515,2520,2515,556
20241224,115600,711653245,2520,2515,2520,2515,297
20241224,115500,710906275,2510,2515,2515,2510,1804
20241224,115400,706375765,2515,2515,2515,2515,1058
20241224,115300,703714895,2515,2515,2515,2510,2202
20241224,115200,698176945,2515,2515,2515,2510,1579
20241224,115100,694206150,2515,2510,2515,2510,409
20241224,115000,693178565,2510,2510,2510,2510,139
20241224,114900,692829675,2510,2505,2510,2505,71
20241224,114800,692651770,2505,2505,2505,2505,0
20241224,114700,692651770,2505,2510,2515,2505,1071
20241224,114600,689963900,2510,2510,2510,2510,2813
20241224,114500,682903270,2510,2510,2510,2510,16
20241224,114400,682863110,2510,2510,2510,2510,68
20241224,114300,682692430,2510,2515,2515,2510,59
20241224,114200,682544335,2510,2510,2510,2510,1397
20241224,114100,679037865,2510,2510,2510,2510,59
20241224,114000,678889775,2510,2510,2510,2510,404
20241224,113900,677875735,2510,2510,2515,2510,987
20241224,113800,675393820,2510,2515,2515,2510,262
20241224,113700,674736195,2510,2510,2510,2510,74
20241224,113600,674550455,2515,2515,2515,2515,623
20241224,113500,672983610,2515,2510,2515,2510,93
20241224,113400,672750175,2510,2510,2510,2510,378
20241224,113300,671801395,2510,2510,2510,2510,120
20241224,113200,671500195,2505,2510,2510,2505,59
20241224,113100,671352395,2510,2510,2510,2510,344
20241224,113000,670488955,2505,2510,2510,2505,342
20241224,112900,669630825,2510,2510,2510,2510,640
20241224,112800,668024425,2510,2510,2510,2510,633
20241224,112700,666435595,2515,2515,2515,2515,1
20241224,112600,666433080,2505,2510,2510,2505,2156
20241224,112500,661028800,2510,2510,2515,2510,1200
20241224,112400,658013680,2515,2510,2515,2510,298
20241224,112300,657264590,2510,2510,2510,2510,386
20241224,112200,656295730,2510,2510,2510,2505,224
20241224,112100,655734310,2510,2515,2515,2510,224
20241224,112000,655171320,2515,2510,2515,2510,70
20241224,111900,654995615,2505,2505,2505,2505,179
20241224,111800,654547220,2510,2505,2510,2505,21
20241224,111700,654494595,2505,2505,2510,2505,130
20241224,111600,654168940,2515,2515,2515,2515,0
20241224,111500,654168940,2515,2515,2515,2515,1
20241224,111400,654166425,2505,2515,2515,2505,1730
20241224,111300,649822260,2510,2510,2510,2510,77
20241224,111200,649628990,2510,2515,2515,2510,2039
20241224,111100,644511050,2515,2515,2515,2515,2510
20241224,111000,638198400,2510,2515,2515,2510,884
20241224,110900,635975520,2515,2510,2515,2510,178
20241224,110800,635528650,2510,2510,2515,2510,131
20241224,110700,635199835,2510,2510,2510,2510,71
20241224,110600,635021625,2510,2505,2510,2505,3752
20241224,110500,625604395,2505,2505,2505,2505,107
20241224,110400,625336360,2505,2505,2505,2505,309
20241224,110300,624562315,2505,2505,2505,2505,1030
20241224,110200,621982165,2505,2505,2505,2505,330
20241224,110100,621155515,2505,2505,2505,2505,1401
20241224,110000,617646010,2505,2505,2505,2505,561
20241224,105900,616240705,2500,2505,2505,2500,1084
20241224,105800,613525660,2505,2505,2505,2505,0
20241224,105700,613525660,2505,2500,2505,2500,698
20241224,105600,611777540,2505,2505,2505,2505,0
20241224,105500,611777540,2505,2505,2505,2500,3701
20241224,105400,602506920,2500,2505,2505,2500,177
20241224,105300,602063920,2505,2505,2505,2505,1
20241224,105200,602061415,2500,2500,2505,2500,219
20241224,105100,601513415,2500,2500,2505,2500,317
20241224,105000,600720890,2500,2500,2505,2500,432
20241224,104900,599640885,2500,2500,2500,2500,133
20241224,104800,599308385,2500,2500,2500,2500,119
20241224,104700,599010885,2500,2500,2500,2500,5526
20241224,104600,585195885,2500,2500,2500,2500,686
20241224,104500,583480885,2505,2505,2505,2500,230
20241224,104400,582905735,2500,2500,2500,2500,14343
20241224,104300,547048235,2505,2505,2505,2505,626
20241224,104200,545480105,2505,2505,2505,2500,179
20241224,104100,545032010,2510,2505,2510,2500,651
20241224,104000,543398375,2505,2505,2505,2505,17
20241224,103900,543355790,2505,2500,2505,2500,76
20241224,103800,543165460,2505,2505,2505,2505,1025
20241224,103700,540597835,2510,2510,2510,2505,180
20241224,103600,540146325,2510,2505,2510,2505,62
20241224,103500,539991010,2505,2505,2510,2505,297
20241224,103400,539246915,2510,2510,2510,2505,118
20241224,103300,538951090,2505,2505,2505,2505,202
20241224,103200,538445080,2505,2505,2505,2505,59
20241224,103100,538297285,2505,2505,2505,2505,102
20241224,103000,538041775,2505,2505,2510,2505,190
20241224,102900,537565575,2505,2505,2505,2505,120
20241224,102800,537264975,2505,2505,2505,2500,175
20241224,102700,536826890,2505,2505,2505,2505,419
20241224,102600,535777295,2505,2505,2510,2505,750
20241224,102500,533898495,2505,2505,2505,2500,537
20241224,102400,532553390,2500,2500,2505,2500,329
20241224,102300,531729540,2505,2505,2505,2505,120
20241224,102200,531428940,2505,2505,2505,2505,76
20241224,102100,531238560,2500,2500,2500,2500,124
20241224,102000,530928560,2500,2505,2505,2500,44
20241224,101900,530818420,2500,2505,2505,2500,47
20241224,101800,530700770,2510,2505,2510,2505,211
20241224,101700,530172205,2505,2510,2510,2500,1274
20241224,101600,526975135,2500,2495,2500,2490,4890
20241224,101500,514762825,2500,2500,2500,2495,3079
20241224,101400,507075615,2500,2495,2500,2495,576
20241224,101300,505638200,2495,2495,2500,2495,1697
20241224,101200,501404150,2495,2495,2495,2495,885
20241224,101100,499196075,2495,2495,2500,2490,151
20241224,101000,498819735,2490,2500,2500,2490,4263
20241224,100900,488183280,2500,2500,2500,2495,256
20241224,100800,487543360,2500,2500,2500,2495,1039
20241224,100700,484950580,2500,2500,2500,2500,15
20241224,100600,484913080,2500,2500,2500,2495,157
20241224,100500,484521270,2500,2500,2500,2495,533
20241224,100400,483191300,2495,2500,2500,2495,508
20241224,100300,481923700,2500,2495,2500,2495,1877
20241224,100200,477240480,2500,2500,2500,2500,12
20241224,100100,477210480,2495,2500,2500,2495,2734
20241224,100000,470388900,2500,2495,2500,2495,517
20241224,095900,469098930,2495,2495,2495,2490,2072
20241224,095800,463930565,2495,2500,2500,2495,4351
20241224,095700,453074625,2500,2510,2510,2500,22257
20241224,095600,397396760,2515,2510,2515,2505,401
20241224,095500,396391740,2510,2510,2510,2510,116
20241224,095400,396100580,2510,2510,2515,2510,801
20241224,095300,394090065,2510,2515,2515,2510,703
20241224,095200,392325025,2510,2515,2520,2510,5979
20241224,095100,377317225,2515,2520,2520,2515,1818
20241224,095000,372744950,2520,2525,2525,2520,132
20241224,094900,372412305,2525,2525,2525,2525,30
20241224,094800,372336555,2525,2515,2525,2515,185
20241224,094700,371869860,2525,2520,2525,2520,545
20241224,094600,370494035,2520,2520,2520,2520,100
20241224,094500,370242035,2525,2520,2525,2520,3000
20241224,094400,362679920,2520,2520,2520,2515,1490
20241224,094300,358930525,2525,2525,2525,2525,20
20241224,094200,358880025,2520,2525,2525,2520,488
20241224,094100,357650175,2530,2525,2530,2520,2092
20241224,094000,352370235,2525,2525,2525,2520,4038
20241224,093900,342194400,2520,2530,2530,2520,1115
20241224,093800,339384450,2530,2525,2530,2515,5833
20241224,093700,324670860,2530,2520,2530,2520,2001
20241224,093600,319613840,2520,2520,2520,2520,3050
20241224,093500,311927840,2520,2520,2520,2515,86
20241224,093400,311711410,2520,2520,2520,2520,42
20241224,093300,311605570,2525,2525,2525,2520,649
20241224,093200,309969845,2525,2525,2525,2525,43
20241224,093100,309861270,2525,2525,2525,2510,183
20241224,093000,309400695,2525,2530,2530,2510,27242
20241224,092900,240797385,2530,2525,2530,2525,271
20241224,092800,240112705,2525,2525,2530,2525,33
20241224,092700,240029375,2530,2530,2530,2530,175
20241224,092600,239586625,2530,2525,2535,2520,21324
20241224,092500,185742700,2525,2520,2525,2520,5324
20241224,092400,172307045,2525,2525,2525,2520,3479
20241224,092300,163534865,2530,2530,2530,2530,1
20241224,092200,163532335,2530,2525,2530,2520,12945
20241224,092100,130878820,2530,2525,2530,2525,1047
20241224,092000,128233195,2525,2520,2525,2520,1307
20241224,091900,124936210,2520,2520,2525,2520,1020
20241224,091800,122363325,2520,2520,2520,2520,5072
20241224,091700,109581885,2520,2520,2520,2520,0
20241224,091600,109581885,2520,2520,2520,2520,39
20241224,091500,109483605,2520,2520,2520,2510,3211
20241224,091400,101420990,2520,2525,2525,2520,231
20241224,091300,100838760,2520,2520,2520,2520,187
20241224,091200,100367520,2510,2510,2510,2510,1243
20241224,091100,97247590,2505,2510,2515,2495,7807
20241224,091000,77727095,2515,2520,2520,2515,70
20241224,090900,77550735,2520,2520,2530,2500,10177
20241224,090800,52048365,2515,2520,2520,2515,668
20241224,090700,50365010,2525,2530,2535,2525,690
20241224,090600,48618340,2535,2535,2540,2535,1063
20241224,090500,45919435,2540,2525,2540,2525,1105
20241224,090400,43118435,2535,2520,2535,2510,3752
20241224,090300,33647055,2520,2525,2525,2520,443
20241224,090200,32530470,2525,2520,2530,2520,846
20241224,090100,30396170,2525,2525,2525,2510,122
20241224,090000,30089315,2510,2510,2520,2505,11945