stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,200200,15206491980,2400,2400,2400,2400,59090
20241230,200100,15206491980,2400,2400,2400,2400,0
20241230,200000,15206491980,2400,2400,2400,2400,0
20241230,195900,15206491980,2400,2400,2400,2400,0
20241230,195800,15206491980,2400,2400,2400,2400,0
20241230,195700,15206491980,2400,2400,2400,2400,0
20241230,195600,15206491980,2400,2400,2400,2400,0
20241230,195500,15206491980,2400,2400,2400,2400,0
20241230,195400,15206491980,2400,2400,2400,2400,0
20241230,195300,15206491980,2400,2400,2400,2400,0
20241230,195200,15206491980,2400,2400,2400,2400,0
20241230,195100,15206491980,2400,2400,2400,2400,0
20241230,195000,15206491980,2400,2400,2400,2400,0
20241230,194900,15206491980,2400,2400,2400,2400,0
20241230,194800,15206491980,2400,2400,2400,2400,0
20241230,194700,15206491980,2400,2400,2400,2400,0
20241230,194600,15206491980,2400,2400,2400,2400,0
20241230,194500,15206491980,2400,2400,2400,2400,0
20241230,194400,15206491980,2400,2400,2400,2400,0
20241230,194300,15206491980,2400,2400,2400,2400,0
20241230,194200,15206491980,2400,2400,2400,2400,0
20241230,194100,15206491980,2400,2400,2400,2400,0
20241230,194000,15206491980,2400,2400,2400,2400,0
20241230,193900,15206491980,2400,2400,2400,2400,0
20241230,193800,15206491980,2400,2400,2400,2400,0
20241230,193700,15206491980,2400,2400,2400,2400,0
20241230,193600,15206491980,2400,2400,2400,2400,0
20241230,193500,15206491980,2400,2400,2400,2400,0
20241230,193400,15206491980,2400,2400,2400,2400,0
20241230,193300,15206491980,2400,2400,2400,2400,0
20241230,193200,15206491980,2400,2400,2400,2400,59090
20241230,193100,15206491980,2400,2400,2400,2400,0
20241230,193000,15206491980,2400,2400,2400,2400,0
20241230,192900,15206491980,2400,2400,2400,2400,0
20241230,192800,15206491980,2400,2400,2400,2400,0
20241230,192700,15206491980,2400,2400,2400,2400,0
20241230,192600,15206491980,2400,2400,2400,2400,0
20241230,192500,15206491980,2400,2400,2400,2400,0
20241230,192400,15206491980,2400,2400,2400,2400,0
20241230,192300,15206491980,2400,2400,2400,2400,0
20241230,192200,15206491980,2400,2400,2400,2400,0
20241230,192100,15206491980,2400,2400,2400,2400,0
20241230,192000,15206491980,2400,2400,2400,2400,0
20241230,191900,15206491980,2400,2400,2400,2400,0
20241230,191800,15206491980,2400,2400,2400,2400,0
20241230,191700,15206491980,2400,2400,2400,2400,0
20241230,191600,15206491980,2400,2400,2400,2400,0
20241230,191500,15206491980,2400,2400,2400,2400,0
20241230,191400,15206491980,2400,2400,2400,2400,0
20241230,191300,15206491980,2400,2400,2400,2400,0
20241230,191200,15206491980,2400,2400,2400,2400,0
20241230,191100,15206491980,2400,2400,2400,2400,0
20241230,191000,15206491980,2400,2400,2400,2400,0
20241230,190900,15206491980,2400,2400,2400,2400,0
20241230,190800,15206491980,2400,2400,2400,2400,0
20241230,190700,15206491980,2400,2400,2400,2400,0
20241230,190600,15206491980,2400,2400,2400,2400,0
20241230,190500,15206491980,2400,2400,2400,2400,0
20241230,190400,15206491980,2400,2400,2400,2400,0
20241230,190300,15206491980,2400,2400,2400,2400,0
20241230,190200,15206491980,2400,2400,2400,2400,59090
20241230,190100,15206491980,2400,2400,2400,2400,0
20241230,190000,15206491980,2400,2400,2400,2400,0
20241230,185900,15206491980,2400,2400,2400,2400,0
20241230,185800,15206491980,2400,2400,2400,2400,0
20241230,185700,15206491980,2400,2400,2400,2400,0
20241230,185600,15206491980,2400,2400,2400,2400,0
20241230,185500,15206491980,2400,2400,2400,2400,0
20241230,185400,15206491980,2400,2400,2400,2400,0
20241230,185300,15206491980,2400,2400,2400,2400,0
20241230,185200,15206491980,2400,2400,2400,2400,0
20241230,185100,15206491980,2400,2400,2400,2400,0
20241230,185000,15206491980,2400,2400,2400,2400,0
20241230,184900,15206491980,2400,2400,2400,2400,0
20241230,184800,15206491980,2400,2400,2400,2400,0
20241230,184700,15206491980,2400,2400,2400,2400,0
20241230,184600,15206491980,2400,2400,2400,2400,0
20241230,184500,15206491980,2400,2400,2400,2400,0
20241230,184400,15206491980,2400,2400,2400,2400,0
20241230,184300,15206491980,2400,2400,2400,2400,0
20241230,184200,15206491980,2400,2400,2400,2400,0
20241230,184100,15206491980,2400,2400,2400,2400,0
20241230,184000,15206491980,2400,2400,2400,2400,0
20241230,183900,15206491980,2400,2400,2400,2400,0
20241230,183800,15206491980,2400,2400,2400,2400,0
20241230,183700,15206491980,2400,2400,2400,2400,0
20241230,183600,15206491980,2400,2400,2400,2400,0
20241230,183500,15206491980,2400,2400,2400,2400,0
20241230,183400,15206491980,2400,2400,2400,2400,0
20241230,183300,15206491980,2400,2400,2400,2400,0
20241230,183200,15206491980,2400,2400,2400,2400,59090
20241230,183100,15206491980,2400,2400,2400,2400,0
20241230,183000,15206491980,2400,2400,2400,2400,0
20241230,182900,15206491980,2400,2400,2400,2400,0
20241230,182800,15206491980,2400,2400,2400,2400,0
20241230,182700,15206491980,2400,2400,2400,2400,0
20241230,182600,15206491980,2400,2400,2400,2400,0
20241230,182500,15206491980,2400,2400,2400,2400,0
20241230,182400,15206491980,2400,2400,2400,2400,0
20241230,182300,15206491980,2400,2400,2400,2400,0
20241230,182200,15206491980,2400,2400,2400,2400,0
20241230,182100,15206491980,2400,2400,2400,2400,0
20241230,182000,15206491980,2400,2400,2400,2400,0
20241230,181900,15206491980,2400,2400,2400,2400,0
20241230,181800,15206491980,2400,2400,2400,2400,0
20241230,181700,15206491980,2400,2400,2400,2400,0
20241230,181600,15206491980,2400,2400,2400,2400,0
20241230,181500,15206491980,2400,2400,2400,2400,0
20241230,181400,15206491980,2400,2400,2400,2400,0
20241230,181300,15206491980,2400,2400,2400,2400,0
20241230,181200,15206491980,2400,2400,2400,2400,0
20241230,181100,15206491980,2400,2400,2400,2400,0
20241230,181000,15206491980,2400,2400,2400,2400,0
20241230,180900,15206491980,2400,2400,2400,2400,0
20241230,180800,15206491980,2400,2400,2400,2400,0
20241230,180700,15206491980,2400,2400,2400,2400,0
20241230,180600,15206491980,2400,2400,2400,2400,0
20241230,180500,15206491980,2400,2400,2400,2400,0
20241230,180400,15206491980,2400,2400,2400,2400,0
20241230,180300,15206491980,2400,2400,2400,2400,0
20241230,180200,15206491980,2400,2400,2400,2400,59090
20241230,180100,15206491980,2400,2400,2400,2400,0
20241230,180000,15206491980,2400,2400,2400,2400,0
20241230,175900,15206491980,2400,2400,2400,2400,0
20241230,175800,15206491980,2400,2400,2400,2400,0
20241230,175700,15206491980,2400,2400,2400,2400,0
20241230,175600,15206491980,2400,2400,2400,2400,0
20241230,175500,15206491980,2400,2400,2400,2400,0
20241230,175400,15206491980,2400,2400,2400,2400,0
20241230,175300,15206491980,2400,2400,2400,2400,0
20241230,175200,15206491980,2400,2400,2400,2400,0
20241230,175100,15206491980,2400,2400,2400,2400,0
20241230,175000,15206491980,2400,2400,2400,2400,0
20241230,174900,15206491980,2400,2400,2400,2400,0
20241230,174800,15206491980,2400,2400,2400,2400,0
20241230,174700,15206491980,2400,2400,2400,2400,0
20241230,174600,15206491980,2400,2400,2400,2400,0
20241230,174500,15206491980,2400,2400,2400,2400,0
20241230,174400,15206491980,2400,2400,2400,2400,0
20241230,174300,15206491980,2400,2400,2400,2400,0
20241230,174200,15206491980,2400,2400,2400,2400,0
20241230,174100,15206491980,2400,2400,2400,2400,0
20241230,174000,15206491980,2400,2400,2400,2400,0
20241230,173900,15206491980,2400,2400,2400,2400,0
20241230,173800,15206491980,2400,2400,2400,2400,0
20241230,173700,15206491980,2400,2400,2400,2400,0
20241230,173600,15206491980,2400,2400,2400,2400,0
20241230,173500,15206491980,2400,2400,2400,2400,0
20241230,173400,15206491980,2400,2400,2400,2400,0
20241230,173300,15206491980,2400,2400,2400,2400,0
20241230,173200,15206491980,2400,2400,2400,2400,59090
20241230,173100,15206491980,2400,2400,2400,2400,0
20241230,173000,15206491980,2400,2400,2400,2400,0
20241230,172900,15206491980,2400,2400,2400,2400,0
20241230,172800,15206491980,2400,2400,2400,2400,0
20241230,172700,15206491980,2400,2400,2400,2400,0
20241230,172600,15206491980,2400,2400,2400,2400,0
20241230,172500,15206491980,2400,2400,2400,2400,0
20241230,172400,15206491980,2400,2400,2400,2400,0
20241230,172300,15206491980,2400,2400,2400,2400,0
20241230,172200,15206491980,2400,2400,2400,2400,0
20241230,172100,15206491980,2400,2400,2400,2400,0
20241230,172000,15206491980,2400,2400,2400,2400,0
20241230,171900,15206491980,2400,2400,2400,2400,0
20241230,171800,15206491980,2400,2400,2400,2400,0
20241230,171700,15206491980,2400,2400,2400,2400,0
20241230,171600,15206491980,2400,2400,2400,2400,0
20241230,171500,15206491980,2400,2400,2400,2400,0
20241230,171400,15206491980,2400,2400,2400,2400,0
20241230,171300,15206491980,2400,2400,2400,2400,0
20241230,171200,15206491980,2400,2400,2400,2400,0
20241230,171100,15206491980,2400,2400,2400,2400,0
20241230,171000,15206491980,2400,2400,2400,2400,0
20241230,170900,15206491980,2400,2400,2400,2400,0
20241230,170800,15206491980,2400,2400,2400,2400,0
20241230,170700,15206491980,2400,2400,2400,2400,0
20241230,170600,15206491980,2400,2400,2400,2400,0
20241230,170500,15206491980,2400,2400,2400,2400,0
20241230,170400,15206491980,2400,2400,2400,2400,0
20241230,170300,15206491980,2400,2400,2400,2400,0
20241230,170200,15206491980,2400,2400,2400,2400,59090
20241230,170100,15206491980,2400,2400,2400,2400,0
20241230,170000,15206491980,2400,2400,2400,2400,0
20241230,165900,15206491980,2400,2400,2400,2400,0
20241230,165800,15206491980,2400,2400,2400,2400,0
20241230,165700,15206491980,2400,2400,2400,2400,0
20241230,165600,15206491980,2400,2400,2400,2400,0
20241230,165500,15206491980,2400,2400,2400,2400,0
20241230,165400,15206491980,2400,2400,2400,2400,0
20241230,165300,15206491980,2400,2400,2400,2400,0
20241230,165200,15206491980,2400,2400,2400,2400,0
20241230,165100,15206491980,2400,2400,2400,2400,0
20241230,165000,15206491980,2400,2400,2400,2400,0
20241230,164900,15206491980,2400,2400,2400,2400,0
20241230,164800,15206491980,2400,2400,2400,2400,0
20241230,164700,15206491980,2400,2400,2400,2400,0
20241230,164600,15206491980,2400,2400,2400,2400,0
20241230,164500,15206491980,2400,2400,2400,2400,0
20241230,164400,15206491980,2400,2400,2400,2400,0
20241230,164300,15206491980,2400,2400,2400,2400,0
20241230,164200,15206491980,2400,2400,2400,2400,0
20241230,164100,15206491980,2400,2400,2400,2400,0
20241230,164000,15206491980,2400,2400,2400,2400,0
20241230,163900,15206491980,2400,2400,2400,2400,0
20241230,163800,15206491980,2400,2400,2400,2400,0
20241230,163700,15206491980,2400,2400,2400,2400,0
20241230,163600,15206491980,2400,2400,2400,2400,0
20241230,163500,15206491980,2400,2400,2400,2400,0
20241230,163400,15206491980,2400,2400,2400,2400,0
20241230,163300,15206491980,2400,2400,2400,2400,0
20241230,163200,15206491980,2400,2400,2400,2400,59090
20241230,163100,15206491980,2400,2400,2400,2400,0
20241230,163000,15206491980,2400,2400,2400,2400,0
20241230,162900,15206491980,2400,2400,2400,2400,0
20241230,162800,15206491980,2400,2400,2400,2400,0
20241230,162700,15206491980,2400,2400,2400,2400,0
20241230,162600,15206491980,2400,2400,2400,2400,0
20241230,162500,15206491980,2400,2400,2400,2400,0
20241230,162400,15206491980,2400,2400,2400,2400,0
20241230,162300,15206491980,2400,2400,2400,2400,0
20241230,162200,15206491980,2400,2400,2400,2400,0
20241230,162100,15206491980,2400,2400,2400,2400,0
20241230,162000,15206491980,2400,2400,2400,2400,0
20241230,161900,15206491980,2400,2400,2400,2400,0
20241230,161800,15206491980,2400,2400,2400,2400,0
20241230,161700,15206491980,2400,2400,2400,2400,0
20241230,161600,15206491980,2400,2400,2400,2400,0
20241230,161500,15206491980,2400,2400,2400,2400,0
20241230,161400,15206491980,2400,2400,2400,2400,0
20241230,161300,15206491980,2400,2400,2400,2400,0
20241230,161200,15206491980,2400,2400,2400,2400,0
20241230,161100,15206491980,2400,2400,2400,2400,0
20241230,161000,15206491980,2400,2400,2400,2400,0
20241230,160900,15206491980,2400,2400,2400,2400,0
20241230,160800,15206491980,2400,2400,2400,2400,0
20241230,160700,15206491980,2400,2400,2400,2400,0
20241230,160600,15206491980,2400,2400,2400,2400,0
20241230,160500,15206491980,2400,2400,2400,2400,0
20241230,160400,15206491980,2400,2400,2400,2400,0
20241230,160300,15206491980,2400,2400,2400,2400,0
20241230,160200,15206491980,2400,2400,2400,2400,59090
20241230,160100,15206491980,2400,2400,2400,2400,0
20241230,160000,15206491980,2400,2400,2400,2400,0
20241230,155900,15206491980,2400,2400,2400,2400,0
20241230,155800,15206491980,2400,2400,2400,2400,0
20241230,155700,15206491980,2400,2400,2400,2400,0
20241230,155600,15206491980,2400,2400,2400,2400,0
20241230,155500,15206491980,2400,2400,2400,2400,0
20241230,155400,15206491980,2400,2400,2400,2400,0
20241230,155300,15206491980,2400,2400,2400,2400,0
20241230,155200,15206491980,2400,2400,2400,2400,0
20241230,155100,15206491980,2400,2400,2400,2400,0
20241230,155000,15206491980,2400,2400,2400,2400,0
20241230,154900,15206491980,2400,2400,2400,2400,0
20241230,154800,15206491980,2400,2400,2400,2400,0
20241230,154700,15206491980,2400,2400,2400,2400,0
20241230,154600,15206491980,2400,2400,2400,2400,0
20241230,154500,15206491980,2400,2400,2400,2400,0
20241230,154400,15206491980,2400,2400,2400,2400,0
20241230,154300,15206491980,2400,2400,2400,2400,0
20241230,154200,15206491980,2400,2400,2400,2400,0
20241230,154100,15206491980,2400,2400,2400,2400,0
20241230,154000,15206491980,2400,2400,2400,2400,0
20241230,153900,15206491980,2400,2400,2400,2400,0
20241230,153800,15206491980,2400,2400,2400,2400,0
20241230,153700,15206491980,2400,2400,2400,2400,0
20241230,153600,15206491980,2400,2400,2400,2400,0
20241230,153500,15206491980,2400,2400,2400,2400,0
20241230,153400,15206491980,2400,2400,2400,2400,0
20241230,153300,15206491980,2400,2400,2400,2400,0
20241230,153200,15206491980,2400,2400,2400,2400,59090
20241230,153100,15206491980,2400,2400,2400,2400,0
20241230,153000,15206491980,2400,2400,2400,2400,59090
20241230,152900,15064675980,2405,2405,2405,2405,0
20241230,152800,15064675980,2405,2405,2405,2405,0
20241230,152700,15064675980,2405,2405,2405,2405,0
20241230,152600,15064675980,2405,2405,2405,2405,0
20241230,152500,15064675980,2405,2405,2405,2405,0
20241230,152400,15064675980,2405,2405,2405,2405,0
20241230,152300,15064675980,2405,2405,2405,2405,0
20241230,152200,15064675980,2405,2405,2405,2405,0
20241230,152100,15064675980,2405,2405,2405,2405,0
20241230,152000,15064675980,2405,2405,2405,2405,0
20241230,151900,15064675980,2405,2410,2410,2405,12970
20241230,151800,15033464260,2410,2405,2410,2405,8808
20241230,151700,15012279905,2405,2410,2415,2405,12146
20241230,151600,14983008090,2410,2415,2415,2410,1929
20241230,151500,14978353985,2415,2415,2415,2415,794
20241230,151400,14976436475,2420,2415,2420,2410,1516
20241230,151300,14972775855,2410,2410,2415,2410,1831
20241230,151200,14968363045,2410,2410,2410,2410,2315
20241230,151100,14962783895,2410,2415,2420,2410,1031
20241230,151000,14960294035,2415,2415,2415,2410,1776
20241230,150900,14956010955,2415,2415,2415,2410,2301
20241230,150800,14950455170,2415,2410,2415,2410,1763
20241230,150700,14946201025,2410,2415,2415,2410,453
20241230,150600,14945108790,2415,2420,2420,2415,7233
20241230,150500,14927637745,2420,2425,2425,2420,2233
20241230,150400,14922233700,2420,2415,2420,2415,6457
20241230,150300,14906612510,2415,2415,2415,2410,8497
20241230,150200,14886104660,2420,2415,2420,2415,9328
20241230,150100,14863577530,2420,2415,2420,2410,48657
20241230,150000,14746071705,2415,2415,2420,2405,36332
20241230,145900,14658464755,2415,2420,2420,2415,6265
20241230,145800,14643325315,2420,2425,2425,2420,4951
20241230,145700,14631342745,2420,2420,2420,2420,4295
20241230,145600,14620948845,2425,2420,2425,2420,600
20241230,145500,14619495795,2425,2425,2425,2420,1172
20241230,145400,14616656310,2425,2415,2425,2415,5903
20241230,145300,14602370785,2415,2420,2420,2415,3414
20241230,145200,14594111670,2420,2425,2425,2420,6084
20241230,145100,14579387355,2425,2425,2425,2420,1124
20241230,145000,14576664155,2420,2415,2420,2415,7089
20241230,144900,14559509960,2415,2415,2415,2415,4100
20241230,144800,14549608460,2415,2415,2415,2410,4784
20241230,144700,14538061915,2415,2410,2415,2410,15794
20241230,144600,14499997340,2415,2410,2415,2410,3837
20241230,144500,14490749095,2415,2410,2415,2410,6148
20241230,144400,14475931380,2410,2415,2415,2410,7229
20241230,144300,14458505810,2410,2415,2415,2410,5227
20241230,144200,14445882710,2410,2415,2415,2410,612
20241230,144100,14444405900,2415,2410,2415,2410,3836
20241230,144000,14435152570,2415,2415,2415,2410,786
20241230,143900,14433254385,2410,2415,2415,2410,417
20241230,143800,14432248390,2410,2415,2415,2410,16513
20241230,143700,14392369545,2415,2415,2420,2415,1547
20241230,143600,14388632510,2420,2420,2420,2420,729
20241230,143500,14386868330,2420,2415,2420,2415,1730
20241230,143400,14382689310,2415,2415,2420,2415,2473
20241230,143300,14376715990,2415,2420,2420,2415,2470
20241230,143200,14370749240,2420,2415,2420,2415,1129
20241230,143100,14368019595,2415,2415,2420,2415,2534
20241230,143000,14361898950,2420,2420,2420,2420,205
20241230,142900,14361402850,2415,2420,2420,2415,905
20241230,142800,14359216775,2420,2415,2420,2415,3862
20241230,142700,14349889005,2410,2410,2415,2410,445
20241230,142600,14348815530,2415,2415,2415,2415,2012
20241230,142500,14343956550,2415,2415,2420,2415,2210
20241230,142400,14338616615,2415,2410,2415,2410,3051
20241230,142300,14331251195,2410,2415,2420,2410,2464
20241230,142200,14325300625,2420,2415,2420,2415,3264
20241230,142100,14317417030,2420,2420,2420,2420,205
20241230,142000,14316920930,2415,2420,2420,2415,5830
20241230,141900,14302838350,2415,2415,2420,2415,1310
20241230,141800,14299674625,2420,2420,2420,2415,439
20241230,141700,14298613265,2420,2415,2420,2415,710
20241230,141600,14296895100,2420,2415,2420,2415,1285
20241230,141500,14293788700,2415,2415,2420,2415,572
20241230,141400,14292406300,2415,2420,2420,2415,521
20241230,141300,14291147045,2415,2415,2420,2410,1166
20241230,141200,14288330630,2420,2415,2420,2415,1659
20241230,141100,14284322050,2415,2415,2415,2415,1186
20241230,141000,14281457860,2415,2415,2415,2410,506
20241230,140900,14280236965,2415,2415,2415,2415,416
20241230,140800,14279232325,2415,2415,2420,2415,2670
20241230,140700,14272782180,2410,2415,2415,2410,3411
20241230,140600,14264544620,2410,2415,2415,2410,1349
20241230,140500,14261291920,2415,2410,2415,2410,922
20241230,140400,14259067770,2415,2415,2415,2410,1229
20241230,140300,14256099895,2410,2410,2415,2410,1558
20241230,140200,14252344035,2410,2415,2415,2410,1273
20241230,140100,14249269820,2415,2415,2415,2410,4629
20241230,140000,14238106080,2415,2415,2415,2410,10351
20241230,135900,14213117355,2420,2415,2420,2415,5916
20241230,135800,14198829170,2420,2420,2420,2420,1425
20241230,135700,14195380670,2420,2415,2420,2415,5113
20241230,135600,14183031275,2425,2415,2425,2415,5188
20241230,135500,14170481825,2420,2420,2420,2415,579
20241230,135400,14169081665,2420,2420,2420,2415,1212
20241230,135300,14166148660,2415,2420,2420,2415,1524
20241230,135200,14162464970,2420,2420,2420,2415,4717
20241230,135100,14151070135,2415,2420,2420,2415,433
20241230,135000,14150023335,2420,2415,2420,2415,1011
20241230,134900,14147581765,2415,2420,2420,2415,3258
20241230,134800,14139710055,2420,2415,2420,2415,516
20241230,134700,14138462885,2415,2420,2420,2415,5447
20241230,134600,14125307325,2420,2415,2420,2415,1188
20241230,134500,14122437195,2420,2420,2420,2415,1154
20241230,134400,14119644615,2420,2415,2420,2415,490
20241230,134300,14118460095,2420,2415,2420,2415,2444
20241230,134200,14112556700,2420,2415,2420,2415,1281
20241230,134100,14109462035,2415,2420,2420,2415,763
20241230,134000,14107617295,2420,2415,2420,2415,530
20241230,133900,14106336320,2420,2420,2420,2415,2042
20241230,133800,14101398185,2415,2420,2425,2415,4913
20241230,133700,14089514775,2420,2420,2425,2420,1155
20241230,133600,14086718640,2415,2425,2425,2415,8577
20241230,133500,14066002855,2425,2420,2425,2420,158
20241230,133400,14065620490,2420,2420,2425,2420,4499
20241230,133300,14054731870,2425,2415,2425,2415,4309
20241230,133200,14044291590,2420,2420,2420,2415,848
20241230,133100,14042241455,2420,2415,2420,2415,73
20241230,133000,14042065030,2420,2420,2425,2415,509
20241230,132900,14040834310,2420,2415,2420,2415,1445
20241230,132800,14037341505,2415,2420,2420,2415,691
20241230,132700,14035669335,2420,2415,2420,2415,1516
20241230,132600,14032005665,2415,2415,2420,2415,1466
20241230,132500,14028464255,2420,2420,2420,2415,1005
20241230,132400,14026033180,2420,2420,2420,2420,705
20241230,132300,14024327080,2415,2420,2420,2415,1015
20241230,132200,14021872510,2420,2425,2425,2415,503
20241230,132100,14020654275,2420,2420,2425,2415,2642
20241230,132000,14014261730,2420,2420,2425,2415,5219
20241230,131900,14001631745,2420,2415,2420,2415,3733
20241230,131800,13992602265,2415,2420,2420,2415,22
20241230,131700,13992549130,2415,2415,2420,2410,888
20241230,131600,13990403535,2415,2410,2415,2410,1881
20241230,131500,13985865005,2415,2415,2415,2410,3496
20241230,131400,13977423245,2415,2415,2415,2410,8310
20241230,131300,13957384275,2415,2415,2420,2410,3676
20241230,131200,13948507915,2415,2415,2415,2415,180
20241230,131100,13948073215,2415,2410,2415,2410,1579
20241230,131000,13944266780,2415,2410,2415,2410,757
20241230,130900,13942441380,2415,2410,2415,2410,4515
20241230,130800,13931550320,2410,2410,2415,2410,485
20241230,130700,13930380445,2415,2415,2415,2410,1304
20241230,130600,13927231390,2415,2420,2420,2410,2184
20241230,130500,13921955555,2420,2415,2420,2415,3182
20241230,130400,13914267855,2415,2415,2420,2415,889
20241230,130300,13912119740,2415,2415,2420,2415,3058
20241230,130200,13904733590,2415,2420,2420,2415,281
20241230,130100,13904054590,2420,2415,2420,2415,784
20241230,130000,13902157450,2420,2415,2420,2415,430
20241230,125900,13901117920,2420,2420,2420,2415,1008
20241230,125800,13898682195,2420,2420,2420,2415,940
20241230,125700,13896408950,2420,2415,2420,2415,319
20241230,125600,13895637490,2420,2415,2420,2415,1689
20241230,125500,13891553655,2420,2420,2420,2420,248
20241230,125400,13890953495,2420,2420,2420,2415,947
20241230,125300,13888663135,2420,2415,2420,2410,1041
20241230,125200,13886152300,2415,2415,2415,2415,2310
20241230,125100,13880573650,2415,2410,2415,2410,433
20241230,125000,13879528975,2410,2415,2415,2410,682
20241230,124900,13877881985,2415,2415,2420,2415,4579
20241230,124800,13866822660,2420,2415,2420,2415,1908
20241230,124700,13862211815,2415,2420,2420,2415,1653
20241230,124600,13858212835,2420,2415,2420,2415,2661
20241230,124500,13851786510,2410,2415,2420,2410,602
20241230,124400,13850331685,2415,2420,2420,2415,3916
20241230,124300,13840873285,2415,2415,2420,2415,831
20241230,124200,13838866395,2415,2415,2415,2415,2182
20241230,124100,13833596865,2415,2415,2415,2410,435
20241230,124000,13832547410,2410,2415,2415,2410,265
20241230,123900,13831907590,2415,2415,2415,2410,1217
20241230,123800,13828973560,2415,2415,2415,2410,683
20241230,123700,13827324355,2410,2410,2415,2410,4462
20241230,123600,13816567395,2410,2415,2415,2410,1967
20241230,123500,13811825705,2410,2410,2415,2405,6569
20241230,123400,13795993425,2410,2410,2410,2405,1198
20241230,123300,13793107265,2410,2415,2415,2405,1013
20241230,123200,13790666120,2415,2415,2415,2410,573
20241230,123100,13789283345,2415,2415,2415,2415,426
20241230,123000,13788254555,2415,2415,2415,2405,3094
20241230,122900,13780796715,2410,2415,2415,2410,853
20241230,122800,13778739285,2415,2410,2415,2410,420
20241230,122700,13777726050,2410,2415,2415,2410,1493
20241230,122600,13774121605,2415,2410,2420,2410,2672
20241230,122500,13767678430,2415,2420,2420,2410,5698
20241230,122400,13753925615,2415,2420,2420,2415,254
20241230,122300,13753312090,2420,2420,2420,2415,1234
20241230,122200,13750328785,2420,2415,2420,2415,6548
20241230,122100,13734512240,2410,2410,2415,2410,980
20241230,122000,13732149380,2415,2415,2415,2410,1733
20241230,121900,13727965240,2415,2415,2415,2410,1057
20241230,121800,13725416155,2415,2410,2415,2410,933
20241230,121700,13723164135,2415,2415,2415,2410,674
20241230,121600,13721537305,2415,2415,2420,2410,13539
20241230,121500,13688863930,2420,2420,2420,2415,3173
20241230,121400,13681199705,2420,2415,2420,2415,572
20241230,121300,13679815575,2420,2420,2420,2415,1479
20241230,121200,13676241090,2415,2420,2420,2415,261
20241230,121100,13675609510,2420,2420,2420,2415,1662
20241230,121000,13671590995,2420,2420,2420,2415,1395
20241230,120900,13668218515,2415,2420,2420,2415,900
20241230,120800,13666041470,2420,2420,2420,2420,1216
20241230,120700,13663098750,2420,2420,2420,2415,757
20241230,120600,13661267915,2415,2415,2420,2415,1913
20241230,120500,13656644785,2415,2420,2425,2415,424
20241230,120400,13655619695,2420,2420,2420,2420,5002
20241230,120300,13643514855,2420,2420,2420,2415,1920
20241230,120200,13638872410,2415,2420,2420,2415,422
20241230,120100,13637851320,2415,2415,2420,2415,429
20241230,120000,13636814180,2420,2415,2420,2415,228
20241230,115900,13636262520,2415,2415,2420,2415,1691
20241230,115800,13632175505,2415,2420,2420,2415,789
20241230,115700,13630268135,2420,2425,2425,2420,733
20241230,115600,13628493230,2425,2420,2425,2415,1035
20241230,115500,13625992500,2420,2425,2425,2415,1618
20241230,115400,13622077330,2425,2425,2425,2420,523
20241230,115300,13620810210,2420,2420,2425,2420,2132
20241230,115200,13615650755,2420,2420,2425,2415,3991
20241230,115100,13605992515,2420,2420,2420,2415,1430
20241230,115000,13602533905,2420,2415,2420,2415,4936
20241230,114900,13590589850,2420,2420,2425,2415,4087
20241230,114800,13580701960,2420,2425,2425,2415,3954
20241230,114700,13571133220,2425,2420,2425,2420,1756
20241230,114600,13566880525,2420,2425,2425,2420,1250
20241230,114500,13563854190,2420,2420,2420,2415,855
20241230,114400,13561785130,2420,2420,2420,2415,4878
20241230,114300,13549981390,2420,2415,2420,2410,2023
20241230,114200,13545096990,2410,2415,2415,2410,6064
20241230,114100,13530463485,2415,2405,2415,2405,960
20241230,114000,13528149875,2410,2410,2410,2405,294
20241230,113900,13527441750,2410,2415,2415,2410,862
20241230,113800,13525362230,2410,2415,2415,2410,296
20241230,113700,13524647830,2410,2410,2410,2405,740
20241230,113600,13522865450,2410,2410,2410,2405,1800
20241230,113500,13518530065,2410,2410,2410,2405,2186
20241230,113400,13513268210,2405,2410,2410,2405,4318
20241230,113300,13502863095,2410,2405,2410,2405,7080
20241230,113200,13485834605,2405,2410,2410,2405,2120
20241230,113100,13480734950,2415,2410,2415,2405,2320
20241230,113000,13475140680,2410,2415,2415,2410,640
20241230,112900,13473598255,2410,2410,2415,2405,3237
20241230,112800,13465801355,2410,2410,2410,2405,780
20241230,112700,13463922905,2405,2410,2410,2405,7122
20241230,112600,13446790035,2410,2410,2415,2410,2535
20241230,112500,13440680670,2415,2410,2415,2410,1606
20241230,112400,13436808815,2415,2415,2415,2410,738
20241230,112300,13435026955,2410,2415,2415,2410,1911
20241230,112200,13430418255,2415,2415,2420,2415,4419
20241230,112100,13419746360,2415,2415,2420,2415,3647
20241230,112000,13410922810,2415,2415,2415,2410,5714
20241230,111900,13397132020,2415,2410,2420,2410,3491
20241230,111800,13388705960,2415,2415,2415,2410,2794
20241230,111700,13381959470,2410,2410,2415,2410,55
20241230,111600,13381826905,2415,2410,2415,2405,8428
20241230,111500,13361515975,2410,2410,2410,2410,1299
20241230,111400,13358385385,2410,2410,2410,2405,591
20241230,111300,13356962225,2410,2410,2410,2405,6210
20241230,111200,13342004600,2410,2405,2410,2405,943
20241230,111100,13339735630,2410,2410,2410,2410,629
20241230,111000,13338219740,2405,2400,2410,2400,3512
20241230,110900,13329774405,2400,2405,2405,2400,3859
20241230,110800,13320498890,2405,2410,2415,2405,8921
20241230,110700,13299008295,2410,2405,2410,2405,980
20241230,110600,13296651165,2410,2415,2415,2405,1441
20241230,110500,13293179120,2410,2410,2410,2405,522
20241230,110400,13291921205,2415,2415,2415,2405,4810
20241230,110300,13280316395,2405,2405,2415,2405,5338
20241230,110200,13267468550,2410,2400,2410,2400,1391
20241230,110100,13264116470,2405,2405,2410,2400,2958
20241230,110000,13257008575,2405,2400,2405,2400,13471
20241230,105900,13224677630,2400,2405,2405,2400,3292
20241230,105800,13216772135,2405,2405,2405,2400,3018
20241230,105700,13209520635,2405,2405,2405,2405,6129
20241230,105600,13194780390,2410,2415,2415,2405,9973
20241230,105500,13170745490,2415,2410,2415,2405,6185
20241230,105400,13155846960,2410,2405,2410,2405,6288
20241230,105300,13140721975,2410,2415,2415,2405,6082
20241230,105200,13126064370,2410,2415,2415,2410,2871
20241230,105100,13119141570,2410,2410,2415,2405,2437
20241230,105000,13113276065,2420,2415,2420,2410,12780
20241230,104900,13082468910,2410,2420,2420,2410,2621
20241230,104800,13076147875,2415,2415,2420,2410,2257
20241230,104700,13070704965,2415,2420,2420,2415,6640
20241230,104600,13054637185,2420,2410,2425,2410,7496
20241230,104500,13036502105,2415,2420,2420,2410,1917
20241230,104400,13031875470,2415,2415,2420,2410,3470
20241230,104300,13023506895,2410,2405,2415,2405,6875
20241230,104200,13006925865,2410,2410,2415,2410,2085
20241230,104100,13001900980,2415,2410,2420,2405,2964
20241230,104000,12994750055,2410,2415,2415,2410,1462
20241230,103900,12991222715,2405,2410,2420,2405,7194
20241230,103800,12973863655,2415,2410,2415,2405,3457
20241230,103700,12965534910,2410,2410,2410,2405,1851
20241230,103600,12961081280,2405,2405,2415,2400,3104
20241230,103500,12953617215,2415,2410,2420,2405,8241
20241230,103400,12933730425,2410,2400,2410,2395,9026
20241230,103300,12912024955,2400,2400,2400,2395,2574
20241230,103200,12905853910,2395,2395,2400,2390,18464
20241230,103100,12861629565,2395,2395,2400,2390,7498
20241230,103000,12843670455,2395,2395,2400,2390,7255
20241230,102900,12826301245,2395,2395,2400,2395,5745
20241230,102800,12812541205,2400,2395,2400,2390,7256
20241230,102700,12795164135,2395,2395,2400,2390,9055
20241230,102600,12773487710,2395,2395,2395,2390,10925
20241230,102500,12747367520,2395,2390,2395,2390,6273
20241230,102400,12732370730,2390,2395,2395,2390,9529
20241230,102300,12709592790,2390,2390,2395,2385,9445
20241230,102200,12687029605,2390,2390,2395,2390,7985
20241230,102100,12667942135,2395,2395,2395,2390,24148
20241230,102000,12610198795,2395,2395,2395,2390,7922
20241230,101900,12591244695,2390,2395,2395,2390,8738
20241230,101800,12570360345,2390,2390,2395,2385,6793
20241230,101700,12554137490,2385,2385,2390,2380,13782
20241230,101600,12521301285,2380,2385,2390,2380,22313
20241230,101500,12468138105,2380,2385,2385,2380,10394
20241230,101400,12443390645,2385,2385,2385,2380,28445
20241230,101300,12375671765,2385,2385,2390,2380,14252
20241230,101200,12341702395,2385,2400,2400,2380,97868
20241230,101100,12108216130,2395,2395,2400,2390,14091
20241230,101000,12074473900,2390,2400,2400,2390,44427
20241230,100900,11968172300,2400,2395,2405,2395,35987
20241230,100800,11881925825,2400,2405,2410,2390,32750
20241230,100700,11803403545,2410,2400,2415,2400,18449
20241230,100600,11759001565,2405,2410,2410,2400,18248
20241230,100500,11715145890,2410,2405,2415,2405,19663
20241230,100400,11667798405,2410,2405,2410,2400,21163
20241230,100300,11616954110,2400,2400,2405,2395,79433
20241230,100200,11426348825,2400,2400,2400,2395,6522
20241230,100100,11410727980,2395,2395,2400,2390,23604
20241230,100000,11354196645,2395,2395,2400,2390,22372
20241230,095900,11300643560,2395,2395,2400,2390,12389
20241230,095800,11270971145,2395,2425,2425,2385,161483
20241230,095700,10882749125,2425,2420,2425,2415,35464
20241230,095600,10797052375,2420,2420,2420,2415,23579
20241230,095500,10740091035,2420,2420,2425,2415,29387
20241230,095400,10669048770,2415,2420,2425,2415,18130
20241230,095300,10625187670,2420,2415,2420,2415,13386
20241230,095200,10592841825,2415,2420,2420,2410,35091
20241230,095100,10508077605,2420,2455,2455,2420,74726
20241230,095000,10326345750,2455,2455,2460,2450,7008
20241230,094900,10309160280,2460,2455,2460,2450,7384
20241230,094800,10291025335,2460,2460,2460,2450,8660
20241230,094700,10269780050,2455,2460,2460,2450,7443
20241230,094600,10251508380,2455,2455,2465,2440,16390
20241230,094500,10211369780,2455,2445,2470,2445,30658
20241230,094400,10136004235,2445,2455,2460,2445,11142
20241230,094300,10108732400,2455,2455,2455,2450,10542
20241230,094200,10082885175,2455,2455,2465,2450,7866
20241230,094100,10063583025,2455,2455,2465,2455,13576
20241230,094000,10030216975,2450,2455,2460,2450,20843
20241230,093900,9979114790,2455,2460,2465,2450,36299
20241230,093800,9890044185,2465,2480,2485,2460,54161
20241230,093700,9756397750,2480,2470,2495,2460,59454
20241230,093600,9609065975,2470,2460,2475,2460,17996
20241230,093500,9564673815,2470,2460,2470,2455,31430
20241230,093400,9487416245,2460,2480,2485,2455,29045
20241230,093300,9415569710,2475,2445,2485,2445,55017
20241230,093200,9279643720,2450,2445,2455,2435,30552
20241230,093100,9205022070,2445,2450,2450,2435,12341
20241230,093000,9174898780,2450,2440,2450,2435,22247
20241230,092900,9120575110,2440,2430,2445,2420,25842
20241230,092800,9057789820,2425,2430,2435,2425,15318
20241230,092700,9020568940,2430,2430,2445,2425,17137
20241230,092600,8978873260,2430,2445,2450,2425,22176
20241230,092500,8924856730,2450,2445,2450,2430,19072
20241230,092400,8878418515,2435,2445,2445,2425,65681
20241230,092300,8718642845,2445,2460,2470,2445,38780
20241230,092200,8623424175,2460,2480,2480,2455,41558
20241230,092100,8521046315,2475,2470,2480,2465,45225
20241230,092000,8409299775,2470,2480,2485,2465,58658
20241230,091900,8264291190,2480,2485,2505,2480,27620
20241230,091800,8195561745,2485,2500,2500,2485,32038
20241230,091700,8115709315,2500,2485,2500,2485,36270
20241230,091600,8025322975,2490,2520,2520,2470,74579
20241230,091500,7839575730,2520,2515,2525,2485,111956
20241230,091400,7559095650,2510,2555,2560,2510,54052
20241230,091300,7422166725,2555,2570,2575,2555,58191
20241230,091200,7273034870,2570,2545,2580,2540,77179
20241230,091100,7075163760,2550,2600,2600,2545,78343
20241230,091000,6872935765,2600,2545,2605,2540,186482
20241230,090900,6390793785,2550,2510,2570,2510,168987
20241230,090800,5959919815,2520,2550,2605,2505,234855
20241230,090700,5361800075,2550,2655,2660,2540,471707
20241230,090600,4130660540,2655,2600,2660,2565,910873
20241230,090500,1735260660,2635,2635,2635,2635,0
20241230,090400,1735260660,2635,2445,2635,2440,223650
20241230,090300,1172505175,2440,2440,2440,2420,52381
20241230,090200,1045155035,2430,2380,2445,2375,82730
20241230,090100,844979250,2375,2360,2385,2350,89841
20241230,090000,632564655,2360,2400,2435,2330,251828