stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,205100,30999038950,2970,2970,2970,2970,66987
20241223,205000,30999038950,2970,2970,2970,2970,0
20241223,204900,30999038950,2970,2970,2970,2970,0
20241223,204800,30999038950,2970,2970,2970,2970,0
20241223,204700,30999038950,2970,2970,2970,2970,0
20241223,204600,30999038950,2970,2970,2970,2970,0
20241223,204500,30999038950,2970,2970,2970,2970,0
20241223,204400,30999038950,2970,2970,2970,2970,0
20241223,204300,30999038950,2970,2970,2970,2970,0
20241223,204200,30999038950,2970,2970,2970,2970,0
20241223,204100,30999038950,2970,2970,2970,2970,0
20241223,204000,30999038950,2970,2970,2970,2970,0
20241223,203900,30999038950,2970,2970,2970,2970,0
20241223,203800,30999038950,2970,2970,2970,2970,0
20241223,203700,30999038950,2970,2970,2970,2970,0
20241223,203600,30999038950,2970,2970,2970,2970,0
20241223,203500,30999038950,2970,2970,2970,2970,0
20241223,203400,30999038950,2970,2970,2970,2970,0
20241223,203300,30999038950,2970,2970,2970,2970,0
20241223,203200,30999038950,2970,2970,2970,2970,0
20241223,203100,30999038950,2970,2970,2970,2970,0
20241223,203000,30999038950,2970,2970,2970,2970,0
20241223,202900,30999038950,2970,2970,2970,2970,0
20241223,202800,30999038950,2970,2970,2970,2970,0
20241223,202700,30999038950,2970,2970,2970,2970,0
20241223,202600,30999038950,2970,2970,2970,2970,0
20241223,202500,30999038950,2970,2970,2970,2970,0
20241223,202400,30999038950,2970,2970,2970,2970,0
20241223,202300,30999038950,2970,2970,2970,2970,0
20241223,202200,30999038950,2970,2970,2970,2970,0
20241223,202100,30999038950,2970,2970,2970,2970,66987
20241223,202000,30999038950,2970,2970,2970,2970,0
20241223,201900,30999038950,2970,2970,2970,2970,0
20241223,201800,30999038950,2970,2970,2970,2970,0
20241223,201700,30999038950,2970,2970,2970,2970,0
20241223,201600,30999038950,2970,2970,2970,2970,0
20241223,201500,30999038950,2970,2970,2970,2970,0
20241223,201400,30999038950,2970,2970,2970,2970,0
20241223,201300,30999038950,2970,2970,2970,2970,0
20241223,201200,30999038950,2970,2970,2970,2970,0
20241223,201100,30999038950,2970,2970,2970,2970,0
20241223,201000,30999038950,2970,2970,2970,2970,0
20241223,200900,30999038950,2970,2970,2970,2970,0
20241223,200800,30999038950,2970,2970,2970,2970,0
20241223,200700,30999038950,2970,2970,2970,2970,0
20241223,200600,30999038950,2970,2970,2970,2970,0
20241223,200500,30999038950,2970,2970,2970,2970,0
20241223,200400,30999038950,2970,2970,2970,2970,0
20241223,200300,30999038950,2970,2970,2970,2970,0
20241223,200200,30999038950,2970,2970,2970,2970,0
20241223,200100,30999038950,2970,2970,2970,2970,0
20241223,200000,30999038950,2970,2970,2970,2970,0
20241223,195900,30999038950,2970,2970,2970,2970,0
20241223,195800,30999038950,2970,2970,2970,2970,0
20241223,195700,30999038950,2970,2970,2970,2970,0
20241223,195600,30999038950,2970,2970,2970,2970,0
20241223,195500,30999038950,2970,2970,2970,2970,0
20241223,195400,30999038950,2970,2970,2970,2970,0
20241223,195300,30999038950,2970,2970,2970,2970,0
20241223,195200,30999038950,2970,2970,2970,2970,0
20241223,195100,30999038950,2970,2970,2970,2970,66987
20241223,195000,30999038950,2970,2970,2970,2970,0
20241223,194900,30999038950,2970,2970,2970,2970,0
20241223,194800,30999038950,2970,2970,2970,2970,0
20241223,194700,30999038950,2970,2970,2970,2970,0
20241223,194600,30999038950,2970,2970,2970,2970,0
20241223,194500,30999038950,2970,2970,2970,2970,0
20241223,194400,30999038950,2970,2970,2970,2970,0
20241223,194300,30999038950,2970,2970,2970,2970,0
20241223,194200,30999038950,2970,2970,2970,2970,0
20241223,194100,30999038950,2970,2970,2970,2970,0
20241223,194000,30999038950,2970,2970,2970,2970,0
20241223,193900,30999038950,2970,2970,2970,2970,0
20241223,193800,30999038950,2970,2970,2970,2970,0
20241223,193700,30999038950,2970,2970,2970,2970,0
20241223,193600,30999038950,2970,2970,2970,2970,0
20241223,193500,30999038950,2970,2970,2970,2970,0
20241223,193400,30999038950,2970,2970,2970,2970,0
20241223,193300,30999038950,2970,2970,2970,2970,0
20241223,193200,30999038950,2970,2970,2970,2970,0
20241223,193100,30999038950,2970,2970,2970,2970,0
20241223,193000,30999038950,2970,2970,2970,2970,0
20241223,192900,30999038950,2970,2970,2970,2970,0
20241223,192800,30999038950,2970,2970,2970,2970,0
20241223,192700,30999038950,2970,2970,2970,2970,0
20241223,192600,30999038950,2970,2970,2970,2970,0
20241223,192500,30999038950,2970,2970,2970,2970,0
20241223,192400,30999038950,2970,2970,2970,2970,0
20241223,192300,30999038950,2970,2970,2970,2970,0
20241223,192200,30999038950,2970,2970,2970,2970,0
20241223,192100,30999038950,2970,2970,2970,2970,66987
20241223,192000,30999038950,2970,2970,2970,2970,0
20241223,191900,30999038950,2970,2970,2970,2970,0
20241223,191800,30999038950,2970,2970,2970,2970,0
20241223,191700,30999038950,2970,2970,2970,2970,0
20241223,191600,30999038950,2970,2970,2970,2970,0
20241223,191500,30999038950,2970,2970,2970,2970,0
20241223,191400,30999038950,2970,2970,2970,2970,0
20241223,191300,30999038950,2970,2970,2970,2970,0
20241223,191200,30999038950,2970,2970,2970,2970,0
20241223,191100,30999038950,2970,2970,2970,2970,0
20241223,191000,30999038950,2970,2970,2970,2970,0
20241223,190900,30999038950,2970,2970,2970,2970,0
20241223,190800,30999038950,2970,2970,2970,2970,0
20241223,190700,30999038950,2970,2970,2970,2970,0
20241223,190600,30999038950,2970,2970,2970,2970,0
20241223,190500,30999038950,2970,2970,2970,2970,0
20241223,190400,30999038950,2970,2970,2970,2970,0
20241223,190300,30999038950,2970,2970,2970,2970,0
20241223,190200,30999038950,2970,2970,2970,2970,0
20241223,190100,30999038950,2970,2970,2970,2970,0
20241223,190000,30999038950,2970,2970,2970,2970,0
20241223,185900,30999038950,2970,2970,2970,2970,0
20241223,185800,30999038950,2970,2970,2970,2970,0
20241223,185700,30999038950,2970,2970,2970,2970,0
20241223,185600,30999038950,2970,2970,2970,2970,0
20241223,185500,30999038950,2970,2970,2970,2970,0
20241223,185400,30999038950,2970,2970,2970,2970,0
20241223,185300,30999038950,2970,2970,2970,2970,0
20241223,185200,30999038950,2970,2970,2970,2970,0
20241223,185100,30999038950,2970,2970,2970,2970,66987
20241223,185000,30999038950,2970,2970,2970,2970,0
20241223,184900,30999038950,2970,2970,2970,2970,0
20241223,184800,30999038950,2970,2970,2970,2970,0
20241223,184700,30999038950,2970,2970,2970,2970,0
20241223,184600,30999038950,2970,2970,2970,2970,0
20241223,184500,30999038950,2970,2970,2970,2970,0
20241223,184400,30999038950,2970,2970,2970,2970,0
20241223,184300,30999038950,2970,2970,2970,2970,0
20241223,184200,30999038950,2970,2970,2970,2970,0
20241223,184100,30999038950,2970,2970,2970,2970,0
20241223,184000,30999038950,2970,2970,2970,2970,0
20241223,183900,30999038950,2970,2970,2970,2970,0
20241223,183800,30999038950,2970,2970,2970,2970,0
20241223,183700,30999038950,2970,2970,2970,2970,0
20241223,183600,30999038950,2970,2970,2970,2970,0
20241223,183500,30999038950,2970,2970,2970,2970,0
20241223,183400,30999038950,2970,2970,2970,2970,0
20241223,183300,30999038950,2970,2970,2970,2970,0
20241223,183200,30999038950,2970,2970,2970,2970,0
20241223,183100,30999038950,2970,2970,2970,2970,0
20241223,183000,30999038950,2970,2970,2970,2970,0
20241223,182900,30999038950,2970,2970,2970,2970,0
20241223,182800,30999038950,2970,2970,2970,2970,0
20241223,182700,30999038950,2970,2970,2970,2970,0
20241223,182600,30999038950,2970,2970,2970,2970,0
20241223,182500,30999038950,2970,2970,2970,2970,0
20241223,182400,30999038950,2970,2970,2970,2970,0
20241223,182300,30999038950,2970,2970,2970,2970,0
20241223,182200,30999038950,2970,2970,2970,2970,0
20241223,182100,30999038950,2970,2970,2970,2970,66987
20241223,182000,30999038950,2970,2970,2970,2970,0
20241223,181900,30999038950,2970,2970,2970,2970,0
20241223,181800,30999038950,2970,2970,2970,2970,0
20241223,181700,30999038950,2970,2970,2970,2970,0
20241223,181600,30999038950,2970,2970,2970,2970,0
20241223,181500,30999038950,2970,2970,2970,2970,0
20241223,181400,30999038950,2970,2970,2970,2970,0
20241223,181300,30999038950,2970,2970,2970,2970,0
20241223,181200,30999038950,2970,2970,2970,2970,0
20241223,181100,30999038950,2970,2970,2970,2970,0
20241223,181000,30999038950,2970,2970,2970,2970,0
20241223,180900,30999038950,2970,2970,2970,2970,0
20241223,180800,30999038950,2970,2970,2970,2970,0
20241223,180700,30999038950,2970,2970,2970,2970,0
20241223,180600,30999038950,2970,2970,2970,2970,0
20241223,180500,30999038950,2970,2970,2970,2970,0
20241223,180400,30999038950,2970,2970,2970,2970,0
20241223,180300,30999038950,2970,2970,2970,2970,0
20241223,180200,30999038950,2970,2970,2970,2970,0
20241223,180100,30999038950,2970,2970,2970,2970,0
20241223,180000,30999038950,2970,2970,2970,2970,0
20241223,175900,30999038950,2970,2970,2970,2970,0
20241223,175800,30999038950,2970,2970,2970,2970,0
20241223,175700,30999038950,2970,2970,2970,2970,0
20241223,175600,30999038950,2970,2970,2970,2970,0
20241223,175500,30999038950,2970,2970,2970,2970,0
20241223,175400,30999038950,2970,2970,2970,2970,0
20241223,175300,30999038950,2970,2970,2970,2970,0
20241223,175200,30999038950,2970,2970,2970,2970,0
20241223,175100,30999038950,2970,2970,2970,2970,66987
20241223,175000,30999038950,2970,2970,2970,2970,0
20241223,174900,30999038950,2970,2970,2970,2970,0
20241223,174800,30999038950,2970,2970,2970,2970,0
20241223,174700,30999038950,2970,2970,2970,2970,0
20241223,174600,30999038950,2970,2970,2970,2970,0
20241223,174500,30999038950,2970,2970,2970,2970,0
20241223,174400,30999038950,2970,2970,2970,2970,0
20241223,174300,30999038950,2970,2970,2970,2970,0
20241223,174200,30999038950,2970,2970,2970,2970,0
20241223,174100,30999038950,2970,2970,2970,2970,0
20241223,174000,30999038950,2970,2970,2970,2970,0
20241223,173900,30999038950,2970,2970,2970,2970,0
20241223,173800,30999038950,2970,2970,2970,2970,0
20241223,173700,30999038950,2970,2970,2970,2970,0
20241223,173600,30999038950,2970,2970,2970,2970,0
20241223,173500,30999038950,2970,2970,2970,2970,0
20241223,173400,30999038950,2970,2970,2970,2970,0
20241223,173300,30999038950,2970,2970,2970,2970,0
20241223,173200,30999038950,2970,2970,2970,2970,0
20241223,173100,30999038950,2970,2970,2970,2970,0
20241223,173000,30999038950,2970,2970,2970,2970,0
20241223,172900,30999038950,2970,2970,2970,2970,0
20241223,172800,30999038950,2970,2970,2970,2970,0
20241223,172700,30999038950,2970,2970,2970,2970,0
20241223,172600,30999038950,2970,2970,2970,2970,0
20241223,172500,30999038950,2970,2970,2970,2970,0
20241223,172400,30999038950,2970,2970,2970,2970,0
20241223,172300,30999038950,2970,2970,2970,2970,0
20241223,172200,30999038950,2970,2970,2970,2970,0
20241223,172100,30999038950,2970,2970,2970,2970,66987
20241223,172000,30999038950,2970,2970,2970,2970,0
20241223,171900,30999038950,2970,2970,2970,2970,0
20241223,171800,30999038950,2970,2970,2970,2970,0
20241223,171700,30999038950,2970,2970,2970,2970,0
20241223,171600,30999038950,2970,2970,2970,2970,0
20241223,171500,30999038950,2970,2970,2970,2970,0
20241223,171400,30999038950,2970,2970,2970,2970,0
20241223,171300,30999038950,2970,2970,2970,2970,0
20241223,171200,30999038950,2970,2970,2970,2970,0
20241223,171100,30999038950,2970,2970,2970,2970,0
20241223,171000,30999038950,2970,2970,2970,2970,0
20241223,170900,30999038950,2970,2970,2970,2970,0
20241223,170800,30999038950,2970,2970,2970,2970,0
20241223,170700,30999038950,2970,2970,2970,2970,0
20241223,170600,30999038950,2970,2970,2970,2970,0
20241223,170500,30999038950,2970,2970,2970,2970,0
20241223,170400,30999038950,2970,2970,2970,2970,0
20241223,170300,30999038950,2970,2970,2970,2970,0
20241223,170200,30999038950,2970,2970,2970,2970,0
20241223,170100,30999038950,2970,2970,2970,2970,0
20241223,170000,30999038950,2970,2970,2970,2970,0
20241223,165900,30999038950,2970,2970,2970,2970,0
20241223,165800,30999038950,2970,2970,2970,2970,0
20241223,165700,30999038950,2970,2970,2970,2970,0
20241223,165600,30999038950,2970,2970,2970,2970,0
20241223,165500,30999038950,2970,2970,2970,2970,0
20241223,165400,30999038950,2970,2970,2970,2970,0
20241223,165300,30999038950,2970,2970,2970,2970,0
20241223,165200,30999038950,2970,2970,2970,2970,0
20241223,165100,30999038950,2970,2970,2970,2970,66987
20241223,165000,30999038950,2970,2970,2970,2970,0
20241223,164900,30999038950,2970,2970,2970,2970,0
20241223,164800,30999038950,2970,2970,2970,2970,0
20241223,164700,30999038950,2970,2970,2970,2970,0
20241223,164600,30999038950,2970,2970,2970,2970,0
20241223,164500,30999038950,2970,2970,2970,2970,0
20241223,164400,30999038950,2970,2970,2970,2970,0
20241223,164300,30999038950,2970,2970,2970,2970,0
20241223,164200,30999038950,2970,2970,2970,2970,0
20241223,164100,30999038950,2970,2970,2970,2970,0
20241223,164000,30999038950,2970,2970,2970,2970,0
20241223,163900,30999038950,2970,2970,2970,2970,0
20241223,163800,30999038950,2970,2970,2970,2970,0
20241223,163700,30999038950,2970,2970,2970,2970,0
20241223,163600,30999038950,2970,2970,2970,2970,0
20241223,163500,30999038950,2970,2970,2970,2970,0
20241223,163400,30999038950,2970,2970,2970,2970,0
20241223,163300,30999038950,2970,2970,2970,2970,0
20241223,163200,30999038950,2970,2970,2970,2970,0
20241223,163100,30999038950,2970,2970,2970,2970,0
20241223,163000,30999038950,2970,2970,2970,2970,0
20241223,162900,30999038950,2970,2970,2970,2970,0
20241223,162800,30999038950,2970,2970,2970,2970,0
20241223,162700,30999038950,2970,2970,2970,2970,0
20241223,162600,30999038950,2970,2970,2970,2970,0
20241223,162500,30999038950,2970,2970,2970,2970,0
20241223,162400,30999038950,2970,2970,2970,2970,0
20241223,162300,30999038950,2970,2970,2970,2970,0
20241223,162200,30999038950,2970,2970,2970,2970,0
20241223,162100,30999038950,2970,2970,2970,2970,66987
20241223,162000,30999038950,2970,2970,2970,2970,0
20241223,161900,30999038950,2970,2970,2970,2970,0
20241223,161800,30999038950,2970,2970,2970,2970,0
20241223,161700,30999038950,2970,2970,2970,2970,0
20241223,161600,30999038950,2970,2970,2970,2970,0
20241223,161500,30999038950,2970,2970,2970,2970,0
20241223,161400,30999038950,2970,2970,2970,2970,0
20241223,161300,30999038950,2970,2970,2970,2970,0
20241223,161200,30999038950,2970,2970,2970,2970,0
20241223,161100,30999038950,2970,2970,2970,2970,0
20241223,161000,30999038950,2970,2970,2970,2970,0
20241223,160900,30999038950,2970,2970,2970,2970,0
20241223,160800,30999038950,2970,2970,2970,2970,0
20241223,160700,30999038950,2970,2970,2970,2970,0
20241223,160600,30999038950,2970,2970,2970,2970,0
20241223,160500,30999038950,2970,2970,2970,2970,0
20241223,160400,30999038950,2970,2970,2970,2970,0
20241223,160300,30999038950,2970,2970,2970,2970,0
20241223,160200,30999038950,2970,2970,2970,2970,0
20241223,160100,30999038950,2970,2970,2970,2970,0
20241223,160000,30999038950,2970,2970,2970,2970,0
20241223,155900,30999038950,2970,2970,2970,2970,0
20241223,155800,30999038950,2970,2970,2970,2970,0
20241223,155700,30999038950,2970,2970,2970,2970,0
20241223,155600,30999038950,2970,2970,2970,2970,0
20241223,155500,30999038950,2970,2970,2970,2970,0
20241223,155400,30999038950,2970,2970,2970,2970,0
20241223,155300,30999038950,2970,2970,2970,2970,0
20241223,155200,30999038950,2970,2970,2970,2970,0
20241223,155100,30999038950,2970,2970,2970,2970,66987
20241223,155000,30999038950,2970,2970,2970,2970,0
20241223,154900,30999038950,2970,2970,2970,2970,0
20241223,154800,30999038950,2970,2970,2970,2970,0
20241223,154700,30999038950,2970,2970,2970,2970,0
20241223,154600,30999038950,2970,2970,2970,2970,0
20241223,154500,30999038950,2970,2970,2970,2970,0
20241223,154400,30999038950,2970,2970,2970,2970,0
20241223,154300,30999038950,2970,2970,2970,2970,0
20241223,154200,30999038950,2970,2970,2970,2970,0
20241223,154100,30999038950,2970,2970,2970,2970,0
20241223,154000,30999038950,2970,2970,2970,2970,0
20241223,153900,30999038950,2970,2970,2970,2970,0
20241223,153800,30999038950,2970,2970,2970,2970,0
20241223,153700,30999038950,2970,2970,2970,2970,0
20241223,153600,30999038950,2970,2970,2970,2970,0
20241223,153500,30999038950,2970,2970,2970,2970,0
20241223,153400,30999038950,2970,2970,2970,2970,0
20241223,153300,30999038950,2970,2970,2970,2970,0
20241223,153200,30999038950,2970,2970,2970,2970,0
20241223,153100,30999038950,2970,2970,2970,2970,0
20241223,153000,30999038950,2970,2970,2970,2970,66987
20241223,152900,30800087560,2985,2985,2985,2985,0
20241223,152800,30800087560,2985,2985,2985,2985,0
20241223,152700,30800087560,2985,2985,2985,2985,0
20241223,152600,30800087560,2985,2985,2985,2985,0
20241223,152500,30800087560,2985,2985,2985,2985,0
20241223,152400,30800087560,2985,2985,2985,2985,0
20241223,152300,30800087560,2985,2985,2985,2985,0
20241223,152200,30800087560,2985,2985,2985,2985,0
20241223,152100,30800087560,2985,2985,2985,2985,0
20241223,152000,30800087560,2985,2985,2985,2985,0
20241223,151900,30800087560,2985,3000,3000,2980,28278
20241223,151800,30715511715,3000,2995,3000,2990,24827
20241223,151700,30641139665,2995,2995,3000,2990,5428
20241223,151600,30624877885,2995,2995,3000,2990,14129
20241223,151500,30582575195,2995,2990,2995,2985,6120
20241223,151400,30564276550,2990,2980,2990,2975,11629
20241223,151300,30529578715,2975,2970,2980,2970,12981
20241223,151200,30490966020,2975,2980,2980,2970,22273
20241223,151100,30424767755,2980,2980,2985,2975,9460
20241223,151000,30396588440,2980,2990,2995,2980,21294
20241223,150900,30333011145,2985,2980,2995,2980,14275
20241223,150800,30290368005,2985,2990,2990,2980,14071
20241223,150700,30248361560,2980,2985,2990,2975,20713
20241223,150600,30186648425,2985,2990,2990,2975,11749
20241223,150500,30151630225,2990,2985,2995,2980,7890
20241223,150400,30128045215,2985,2985,2985,2980,6125
20241223,150300,30109771870,2985,2985,2985,2975,21803
20241223,150200,30044809895,2985,2985,2985,2980,31806
20241223,150100,29949981775,2985,2995,2995,2985,11771
20241223,150000,29914829405,2995,2990,2995,2985,7519
20241223,145900,29892366935,2990,3000,3000,2985,29861
20241223,145800,29803139835,2995,3005,3005,2995,10659
20241223,145700,29771150680,3005,2995,3005,2995,4875
20241223,145600,29756531805,2995,2995,2995,2990,10000
20241223,145500,29726592070,2995,2995,2995,2985,10905
20241223,145400,29693987740,2995,2995,2995,2990,4376
20241223,145300,29680900715,2990,2990,2995,2985,63510
20241223,145200,29491155460,2995,3000,3000,2990,16220
20241223,145100,29442603040,2995,3005,3005,2995,13698
20241223,145000,29401530500,3005,2995,3005,2995,3485
20241223,144900,29391077160,2995,3005,3010,2995,13295
20241223,144800,29351176340,3010,3020,3020,3005,7806
20241223,144700,29327649375,3015,3000,3020,3000,14140
20241223,144600,29285100240,3005,3000,3010,3000,9323
20241223,144500,29257098485,3005,3010,3010,2990,30183
20241223,144400,29166578275,3010,3015,3015,3010,4771
20241223,144300,29152206370,3015,3015,3015,3010,4627
20241223,144200,29138260530,3020,3015,3020,3010,6400
20241223,144100,29118961020,3010,3000,3015,3000,10867
20241223,144000,29086314140,3000,3010,3015,3000,3477
20241223,143900,29075861305,3010,2995,3010,2995,17430
20241223,143800,29023504610,3000,3005,3005,2990,14277
20241223,143700,28980718730,3005,3005,3010,3005,5701
20241223,143600,28963581800,3005,3000,3005,2995,17206
20241223,143500,28911952315,3000,3000,3005,2990,42158
20241223,143400,28785633920,3005,3010,3010,3000,11488
20241223,143300,28751141320,3005,3005,3015,3000,6391
20241223,143200,28731928480,3015,3010,3020,3005,12937
20241223,143100,28692934315,3015,3015,3015,3005,5446
20241223,143000,28676543895,3010,3020,3020,3000,16326
20241223,142900,28627462835,3010,3015,3020,3010,4383
20241223,142800,28614251720,3020,3010,3020,3000,14444
20241223,142700,28570790040,3015,3025,3025,3005,9746
20241223,142600,28541459910,3015,3020,3025,3015,8234
20241223,142500,28516589595,3015,3015,3025,3010,10153
20241223,142400,28485947095,3015,3020,3025,3015,9408
20241223,142300,28457570055,3025,3020,3025,3020,5994
20241223,142200,28439468150,3020,3015,3030,3010,4895
20241223,142100,28424683385,3015,3015,3015,3010,9084
20241223,142000,28397321215,3015,3010,3015,3005,3492
20241223,141900,28386810600,3015,3010,3020,3010,4813
20241223,141800,28372307530,3015,3005,3030,3005,17302
20241223,141700,28320085575,3005,3015,3015,3000,9229
20241223,141600,28292351935,3015,3005,3015,3000,9861
20241223,141500,28262712075,3010,3010,3015,3005,6708
20241223,141400,28242538335,3010,3010,3015,3005,9715
20241223,141300,28213296855,3010,3020,3030,3010,9342
20241223,141200,28185103510,3015,3010,3020,3005,11422
20241223,141100,28150665000,3010,3015,3020,3005,10240
20241223,141000,28119845615,3020,3015,3025,3015,12363
20241223,140900,28082532320,3020,3015,3020,3005,9756
20241223,140800,28053138420,3010,3020,3020,3010,18930
20241223,140700,27996048825,3020,3020,3025,3015,8308
20241223,140600,27970968135,3020,3030,3030,3020,4317
20241223,140500,27957897100,3025,3020,3040,3020,10206
20241223,140400,27926962405,3020,3030,3035,3005,23991
20241223,140300,27854514240,3035,3045,3045,3035,12256
20241223,140200,27817273540,3045,3045,3045,3025,16454
20241223,140100,27767340245,3040,3010,3055,3010,29562
20241223,140000,27677553595,3005,3000,3010,2990,31799
20241223,135900,27582335755,3005,3010,3015,3000,24667
20241223,135800,27508232760,3015,3025,3030,3005,28833
20241223,135700,27421194765,3030,3010,3030,3005,20196
20241223,135600,27360256790,3010,3010,3020,3000,25591
20241223,135500,27283202805,3000,3000,3010,2995,29276
20241223,135400,27195275020,3000,3015,3015,2990,67080
20241223,135300,26994150800,3015,3000,3025,2995,56828
20241223,135200,26822923745,3000,3040,3040,3000,89583
20241223,135100,26553034110,3040,3025,3050,3025,39742
20241223,135000,26432361580,3030,3050,3060,3025,42762
20241223,134900,26302457430,3045,3050,3060,3035,56050
20241223,134800,26131813675,3055,3055,3065,3050,27091
20241223,134700,26049000825,3055,3090,3095,3055,30241
20241223,134600,25956057965,3090,3090,3110,3085,27685
20241223,134500,25870433155,3090,3090,3095,3080,13367
20241223,134400,25829150015,3095,3105,3130,3090,90763
20241223,134300,25546419565,3100,3065,3115,3045,85137
20241223,134200,25284437600,3065,3080,3085,3065,19124
20241223,134100,25225704600,3080,3085,3090,3080,13998
20241223,134000,25182524365,3090,3080,3095,3080,32619
20241223,133900,25081830480,3085,3090,3095,3080,31457
20241223,133800,24984747555,3090,3070,3100,3065,45188
20241223,133700,24845333540,3065,3055,3075,3050,44354
20241223,133600,24709510600,3055,3040,3065,3035,53847
20241223,133500,24545295445,3040,3070,3075,3040,101486
20241223,133400,24235404750,3070,3085,3085,3070,37332
20241223,133300,24120503935,3085,3105,3105,3085,17788
20241223,133200,24065477580,3100,3080,3105,3080,18361
20241223,133100,24008813815,3085,3075,3095,3075,24117
20241223,133000,23934363595,3080,3085,3090,3070,38941
20241223,132900,23814564255,3085,3120,3120,3085,59029
20241223,132800,23631137865,3115,3075,3120,3075,68829
20241223,132700,23417475985,3080,3070,3080,3070,22003
20241223,132600,23349801780,3070,3070,3100,3065,49466
20241223,132500,23197168925,3065,3070,3095,3065,80999
20241223,132400,22948057930,3070,3105,3110,3070,78929
20241223,132300,22704265420,3105,3100,3125,3090,54994
20241223,132200,22533613285,3100,3120,3125,3100,58755
20241223,132100,22350991965,3115,3135,3140,3105,98573
20241223,132000,22043284855,3140,3150,3150,3125,114888
20241223,131900,21682605065,3145,3120,3160,3120,350750
20241223,131800,20580251310,3115,3115,3125,3100,96009
20241223,131700,20281266870,3110,3075,3115,3060,132037
20241223,131600,19873972750,3075,3090,3095,3065,80436
20241223,131500,19626249075,3090,3095,3125,3090,73367
20241223,131400,19398398860,3095,3115,3120,3095,92051
20241223,131300,19112484345,3110,3135,3150,3110,208003
20241223,131200,18460654710,3130,3105,3140,3095,209342
20241223,131100,17806438760,3105,3120,3125,3095,101647
20241223,131000,17489966935,3115,3125,3130,3075,246516
20241223,130900,16724454655,3130,3090,3130,3090,341604
20241223,130800,15660622740,3085,3075,3105,3070,179614
20241223,130700,15105651155,3075,3035,3110,3030,431537
20241223,130600,13776881045,3030,2980,3040,2980,95890
20241223,130500,13487641170,2985,2970,2990,2970,50986
20241223,130400,13335803375,2970,2990,3000,2965,78947
20241223,130300,13100419520,2990,3015,3020,2990,34016
20241223,130200,12998230540,3010,3000,3020,2995,45237
20241223,130100,12861986495,2995,3015,3020,2990,99059
20241223,130000,12564697760,3020,3035,3035,3015,46523
20241223,125900,12424035130,3035,3000,3045,2990,162961
20241223,125800,11931895010,3000,3015,3020,2990,115935
20241223,125700,11583626185,3010,3035,3035,3000,159248
20241223,125600,11103512245,3030,3060,3070,3020,123315
20241223,125500,10729077490,3055,3060,3070,3045,81833
20241223,125400,10478999820,3055,3070,3080,3050,94177
20241223,125300,10190537450,3070,3075,3090,3055,126795
20241223,125200,9801205570,3075,3105,3105,3070,120345
20241223,125100,9429975700,3105,3105,3110,3075,166888
20241223,125000,8914423710,3110,3120,3125,3090,269867
20241223,124900,8075715240,3115,3080,3125,3065,533993
20241223,124800,6424051540,3065,3065,3065,3065,0
20241223,124700,6424051540,3065,3050,3065,3045,92746
20241223,124600,6140274960,3055,3065,3065,3035,275278
20241223,124500,5299790960,3065,2935,3065,2915,543951
20241223,124400,3658204935,2930,2915,2945,2905,59215
20241223,124300,3484756875,2920,2900,2920,2900,23616
20241223,124200,3416025675,2900,2900,2900,2895,467
20241223,124100,3414671610,2900,2900,2900,2890,1066
20241223,124000,3411581230,2900,2895,2900,2890,1091
20241223,123900,3408420945,2890,2890,2895,2885,798
20241223,123800,3406115805,2895,2890,2895,2890,246
20241223,123700,3405404685,2890,2890,2890,2890,1308
20241223,123600,3401624565,2890,2885,2890,2885,2813
20241223,123500,3393495005,2885,2885,2885,2885,2
20241223,123400,3393489235,2885,2885,2890,2885,456
20241223,123300,3392173400,2885,2885,2890,2885,1769
20241223,123200,3387068330,2885,2880,2885,2880,4411
20241223,123100,3374356310,2885,2880,2885,2875,2487
20241223,123000,3367197480,2885,2880,2885,2880,3043
20241223,122900,3358423545,2880,2885,2885,2880,217
20241223,122800,3357798500,2885,2885,2885,2885,17
20241223,122700,3357749455,2885,2885,2885,2885,15
20241223,122600,3357706180,2880,2885,2885,2880,611
20241223,122500,3355943945,2890,2890,2890,2890,0
20241223,122400,3355943945,2890,2890,2890,2890,2
20241223,122300,3355938165,2890,2890,2890,2890,0
20241223,122200,3355938165,2890,2890,2890,2890,1
20241223,122100,3355935275,2890,2890,2890,2885,159
20241223,122000,3355476050,2890,2885,2890,2885,1016
20241223,121900,3352544810,2890,2885,2890,2885,800
20241223,121800,3350236795,2890,2890,2890,2890,11
20241223,121700,3350205005,2885,2890,2890,2885,1504
20241223,121600,3345864445,2890,2890,2895,2890,30
20241223,121500,3345777735,2890,2890,2890,2885,1290
20241223,121400,3342050440,2895,2900,2900,2890,694
20241223,121300,3340041765,2900,2895,2900,2895,2554
20241223,121200,3332646010,2895,2890,2895,2890,711
20241223,121100,3330588045,2895,2890,2895,2890,62
20241223,121000,3330408860,2895,2885,2895,2885,2744
20241223,120900,3322477455,2890,2890,2890,2890,288
20241223,120800,3321645135,2895,2895,2895,2895,36
20241223,120700,3321540915,2890,2890,2890,2890,811
20241223,120600,3319197125,2885,2890,2890,2885,812
20241223,120500,3316854205,2890,2885,2890,2885,9
20241223,120400,3316828215,2880,2885,2885,2880,901
20241223,120300,3314232330,2885,2885,2885,2880,1852
20241223,120200,3308897460,2885,2885,2890,2885,441
20241223,120100,3307625155,2890,2890,2890,2890,2
20241223,120000,3307619375,2890,2890,2890,2890,3
20241223,115900,3307610705,2885,2890,2890,2885,459
20241223,115800,3306286470,2890,2890,2890,2890,4
20241223,115700,3306274910,2890,2890,2890,2890,2
20241223,115600,3306269130,2890,2890,2890,2890,2046
20241223,115500,3300356190,2890,2890,2890,2890,83
20241223,115400,3300116320,2890,2890,2895,2890,1268
20241223,115300,3296451755,2890,2875,2890,2875,3596
20241223,115200,3286091085,2875,2875,2875,2875,2251
20241223,115100,3279619460,2875,2880,2880,2875,837
20241223,115000,3277211020,2880,2885,2885,2880,101
20241223,114900,3276919640,2885,2885,2885,2880,666
20241223,114800,3275001190,2885,2880,2885,2880,2027
20241223,114700,3269163380,2880,2880,2880,2880,104
20241223,114600,3268863860,2880,2885,2885,2875,453
20241223,114500,3267560740,2885,2880,2885,2880,3452
20241223,114400,3257616730,2880,2885,2885,2880,1336
20241223,114300,3253767375,2880,2890,2890,2880,227
20241223,114200,3253112025,2885,2885,2885,2885,1889
20241223,114100,3247662260,2885,2885,2885,2885,178
20241223,114000,3247148730,2890,2890,2890,2890,43
20241223,113900,3247024460,2885,2890,2890,2885,804
20241223,113800,3244704800,2885,2885,2885,2885,92
20241223,113700,3244439380,2890,2890,2890,2890,38
20241223,113600,3244329560,2890,2890,2890,2885,1418
20241223,113500,3240233540,2890,2890,2890,2890,519
20241223,113400,3238733630,2890,2890,2890,2890,1
20241223,113300,3238730740,2890,2890,2890,2890,11
20241223,113200,3238698950,2885,2875,2890,2875,3855
20241223,113100,3227594195,2875,2880,2880,2875,144
20241223,113000,3227179500,2880,2885,2885,2880,1460
20241223,112900,3222974175,2885,2880,2885,2880,462
20241223,112800,3221643600,2880,2885,2885,2880,523
20241223,112700,3220137355,2880,2880,2880,2880,121
20241223,112600,3219788875,2880,2880,2885,2880,949
20241223,112500,3217055750,2880,2890,2890,2880,1167
20241223,112400,3213694625,2890,2885,2890,2885,131
20241223,112300,3213316605,2885,2885,2885,2885,279
20241223,112200,3212511690,2885,2885,2885,2885,98
20241223,112100,3212228960,2885,2885,2890,2885,1014
20241223,112000,3209303565,2890,2890,2890,2890,300
20241223,111900,3208436565,2890,2890,2890,2885,776
20241223,111800,3206197585,2890,2890,2890,2890,21
20241223,111700,3206136895,2890,2890,2890,2890,53
20241223,111600,3205983725,2890,2890,2890,2890,0
20241223,111500,3205983725,2890,2890,2890,2890,278
20241223,111400,3205180305,2890,2885,2890,2885,2707
20241223,111300,3197368755,2885,2880,2885,2880,52
20241223,111200,3197218940,2880,2875,2885,2875,948
20241223,111100,3194486315,2875,2875,2880,2875,2045
20241223,111000,3188598855,2875,2880,2880,2875,3071
20241223,110900,3179763710,2885,2880,2885,2880,2772
20241223,110800,3171779900,2880,2885,2890,2880,1627
20241223,110700,3167093750,2890,2885,2890,2885,985
20241223,110600,3164250780,2885,2890,2890,2885,373
20241223,110500,3163174670,2885,2890,2890,2885,1575
20241223,110400,3158630750,2895,2890,2895,2885,7004
20241223,110300,3138420570,2895,2895,2900,2895,719
20241223,110200,3136339060,2895,2895,2895,2895,491
20241223,110100,3134917615,2895,2895,2895,2885,3519
20241223,110000,3124730145,2890,2880,2895,2880,3998
20241223,105900,3113182305,2885,2885,2885,2885,102
20241223,105800,3112888035,2890,2890,2890,2880,2353
20241223,105700,3106107120,2885,2885,2890,2885,829
20241223,105600,3103715395,2885,2890,2895,2885,628
20241223,105500,3101903275,2890,2885,2895,2885,597
20241223,105400,3100178040,2885,2895,2900,2885,1828
20241223,105300,3094892195,2895,2905,2910,2895,10968
20241223,105200,3063041395,2910,2910,2910,2905,3791
20241223,105100,3052023390,2910,2905,2910,2905,480
20241223,105000,3050628145,2905,2905,2910,2905,84
20241223,104900,3050384080,2905,2915,2915,2905,6345
20241223,104800,3031919475,2915,2910,2915,2910,337
20241223,104700,3030938775,2910,2910,2910,2905,2607
20241223,104600,3023353965,2915,2920,2920,2910,3443
20241223,104500,3013320315,2920,2925,2925,2910,7516
20241223,104400,2991376765,2925,2905,2925,2905,21889
20241223,104300,2927539295,2905,2905,2910,2905,4383
20241223,104200,2914800435,2905,2905,2910,2900,4283
20241223,104100,2902366010,2905,2895,2905,2895,5542
20241223,104000,2886284055,2895,2895,2895,2895,1246
20241223,103900,2882676885,2895,2885,2895,2885,3672
20241223,103800,2872070155,2885,2890,2890,2885,702
20241223,103700,2870044785,2890,2885,2890,2885,315
20241223,103600,2869135935,2885,2890,2890,2885,2070
20241223,103500,2863153985,2890,2890,2890,2890,3537
20241223,103400,2852932055,2890,2890,2895,2890,291
20241223,103300,2852091055,2890,2895,2895,2890,48
20241223,103200,2851952315,2890,2895,2895,2890,1607
20241223,103100,2847306510,2890,2885,2895,2880,3857
20241223,103000,2836158550,2880,2870,2890,2870,6365
20241223,102900,2817825505,2870,2880,2880,2870,1186
20241223,102800,2814414755,2880,2880,2880,2875,340
20241223,102700,2813435680,2875,2880,2880,2875,4171
20241223,102600,2801427200,2885,2890,2890,2885,1278
20241223,102500,2797737165,2890,2900,2900,2890,2856
20241223,102400,2789479555,2900,2895,2900,2890,2214
20241223,102300,2783066110,2895,2885,2900,2885,5826
20241223,102200,2766209030,2885,2890,2890,2885,1030
20241223,102100,2763233980,2890,2890,2890,2880,2853
20241223,102000,2754995740,2885,2885,2885,2885,0
20241223,101900,2754995740,2885,2885,2895,2885,2291
20241223,101800,2748372815,2885,2880,2890,2880,8592
20241223,101700,2723617360,2880,2875,2880,2875,593
20241223,101600,2721912480,2875,2880,2880,2875,655
20241223,101500,2720029340,2880,2875,2880,2875,1569
20241223,101400,2715515705,2875,2875,2880,2875,1407
20241223,101300,2711470055,2875,2880,2880,2875,54
20241223,101200,2711314540,2880,2880,2880,2870,8024
20241223,101100,2688270320,2885,2885,2890,2885,519
20241223,101000,2686772940,2885,2885,2885,2880,4216
20241223,100900,2674614780,2885,2870,2885,2870,4028
20241223,100800,2663028710,2870,2875,2880,2870,1220
20241223,100700,2659523750,2875,2860,2875,2860,1897
20241223,100600,2654081080,2860,2860,2865,2860,1290
20241223,100500,2650391180,2860,2870,2870,2860,4926
20241223,100400,2636293515,2870,2855,2870,2855,3793
20241223,100300,2625458100,2860,2875,2875,2860,6572
20241223,100200,2606644125,2880,2885,2885,2860,13419
20241223,100100,2568117545,2885,2885,2890,2885,650
20241223,100000,2566240415,2885,2880,2890,2880,3457
20241223,095900,2556276550,2880,2880,2885,2880,1948
20241223,095800,2550665485,2880,2900,2905,2875,24175
20241223,095700,2480653140,2905,2880,2905,2875,20415
20241223,095600,2421649040,2885,2860,2885,2860,12048
20241223,095500,2387075045,2860,2865,2865,2855,2801
20241223,095400,2379064190,2860,2860,2860,2860,3596
20241223,095300,2368779630,2860,2870,2870,2860,2922
20241223,095200,2360410435,2870,2875,2875,2860,5207
20241223,095100,2345485645,2870,2885,2885,2870,938
20241223,095000,2342786085,2885,2880,2885,2875,11627
20241223,094900,2309288675,2880,2860,2880,2860,9203
20241223,094800,2282887530,2860,2875,2875,2860,20090
20241223,094700,2225341295,2875,2880,2880,2870,2591
20241223,094600,2217900640,2875,2890,2890,2870,20550
20241223,094500,2158879900,2890,2895,2900,2890,3133
20241223,094400,2149816735,2895,2875,2895,2875,8387
20241223,094300,2125658400,2880,2880,2885,2875,10241
20241223,094200,2096185645,2880,2900,2905,2870,38854
20241223,094100,1983922225,2895,2910,2915,2895,25391
20241223,094000,1910197735,2905,2910,2915,2905,21050
20241223,093900,1848936410,2915,2910,2925,2905,22003
20241223,093800,1784746890,2905,2905,2920,2905,28656
20241223,093700,1701319360,2905,2905,2910,2900,10914
20241223,093600,1669621110,2905,2910,2915,2900,38071
20241223,093500,1558957230,2910,2895,2915,2895,30981
20241223,093400,1468928485,2895,2870,2900,2870,15048
20241223,093300,1425420635,2870,2875,2880,2870,4231
20241223,093200,1413267975,2880,2885,2890,2880,6159
20241223,093100,1395515905,2890,2890,2895,2880,8142
20241223,093000,1372011065,2890,2890,2895,2885,9094
20241223,092900,1345732125,2890,2890,2890,2880,7260
20241223,092800,1324798855,2885,2885,2890,2880,3579
20241223,092700,1314473650,2885,2885,2890,2880,4253
20241223,092600,1302203780,2880,2870,2885,2865,6525
20241223,092500,1283426010,2870,2870,2870,2865,916
20241223,092400,1280797105,2865,2865,2875,2865,7297
20241223,092300,1259853540,2865,2870,2870,2865,3165
20241223,092200,1250784250,2870,2885,2890,2870,9796
20241223,092100,1222618135,2880,2885,2890,2875,10019
20241223,092000,1193745420,2890,2860,2890,2850,20713
20241223,091900,1134269970,2860,2895,2895,2855,18515
20241223,091800,1081128520,2885,2895,2900,2880,26128
20241223,091700,1005660500,2885,2890,2895,2885,16159
20241223,091600,958947870,2895,2885,2900,2875,39668
20241223,091500,844237070,2890,2870,2890,2870,37148
20241223,091400,737307320,2870,2885,2885,2870,14485
20241223,091300,695610000,2885,2865,2885,2865,14308
20241223,091200,654432345,2875,2860,2875,2860,23522
20241223,091100,586975410,2860,2845,2865,2845,25118
20241223,091000,515345360,2845,2845,2845,2835,11893
20241223,090900,481574340,2845,2830,2850,2820,13123
20241223,090800,444368495,2830,2820,2830,2815,7591
20241223,090700,422954755,2815,2825,2825,2810,5370
20241223,090600,407831710,2820,2820,2825,2820,1432
20241223,090500,403792800,2820,2815,2825,2810,17261
20241223,090400,355142110,2815,2830,2830,2815,4806
20241223,090300,341588705,2830,2825,2835,2815,11036
20241223,090200,310398070,2820,2825,2825,2780,28169
20241223,090100,231117220,2825,2810,2825,2810,7657
20241223,090000,209582765,2815,2790,2840,2790,74813