stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204900,6529008975,2900,2900,2900,2900,18304
20241224,204800,6529008975,2900,2900,2900,2900,0
20241224,204700,6529008975,2900,2900,2900,2900,0
20241224,204600,6529008975,2900,2900,2900,2900,0
20241224,204500,6529008975,2900,2900,2900,2900,0
20241224,204400,6529008975,2900,2900,2900,2900,0
20241224,204300,6529008975,2900,2900,2900,2900,0
20241224,204200,6529008975,2900,2900,2900,2900,0
20241224,204100,6529008975,2900,2900,2900,2900,0
20241224,204000,6529008975,2900,2900,2900,2900,0
20241224,203900,6529008975,2900,2900,2900,2900,0
20241224,203800,6529008975,2900,2900,2900,2900,0
20241224,203700,6529008975,2900,2900,2900,2900,0
20241224,203600,6529008975,2900,2900,2900,2900,0
20241224,203500,6529008975,2900,2900,2900,2900,0
20241224,203400,6529008975,2900,2900,2900,2900,0
20241224,203300,6529008975,2900,2900,2900,2900,0
20241224,203200,6529008975,2900,2900,2900,2900,0
20241224,203100,6529008975,2900,2900,2900,2900,0
20241224,203000,6529008975,2900,2900,2900,2900,0
20241224,202900,6529008975,2900,2900,2900,2900,0
20241224,202800,6529008975,2900,2900,2900,2900,0
20241224,202700,6529008975,2900,2900,2900,2900,0
20241224,202600,6529008975,2900,2900,2900,2900,0
20241224,202500,6529008975,2900,2900,2900,2900,0
20241224,202400,6529008975,2900,2900,2900,2900,0
20241224,202300,6529008975,2900,2900,2900,2900,0
20241224,202200,6529008975,2900,2900,2900,2900,0
20241224,202100,6529008975,2900,2900,2900,2900,0
20241224,202000,6529008975,2900,2900,2900,2900,0
20241224,201900,6529008975,2900,2900,2900,2900,18304
20241224,201800,6529008975,2900,2900,2900,2900,0
20241224,201700,6529008975,2900,2900,2900,2900,0
20241224,201600,6529008975,2900,2900,2900,2900,0
20241224,201500,6529008975,2900,2900,2900,2900,0
20241224,201400,6529008975,2900,2900,2900,2900,0
20241224,201300,6529008975,2900,2900,2900,2900,0
20241224,201200,6529008975,2900,2900,2900,2900,0
20241224,201100,6529008975,2900,2900,2900,2900,0
20241224,201000,6529008975,2900,2900,2900,2900,0
20241224,200900,6529008975,2900,2900,2900,2900,0
20241224,200800,6529008975,2900,2900,2900,2900,0
20241224,200700,6529008975,2900,2900,2900,2900,0
20241224,200600,6529008975,2900,2900,2900,2900,0
20241224,200500,6529008975,2900,2900,2900,2900,0
20241224,200400,6529008975,2900,2900,2900,2900,0
20241224,200300,6529008975,2900,2900,2900,2900,0
20241224,200200,6529008975,2900,2900,2900,2900,0
20241224,200100,6529008975,2900,2900,2900,2900,0
20241224,200000,6529008975,2900,2900,2900,2900,0
20241224,195900,6529008975,2900,2900,2900,2900,0
20241224,195800,6529008975,2900,2900,2900,2900,0
20241224,195700,6529008975,2900,2900,2900,2900,0
20241224,195600,6529008975,2900,2900,2900,2900,0
20241224,195500,6529008975,2900,2900,2900,2900,0
20241224,195400,6529008975,2900,2900,2900,2900,0
20241224,195300,6529008975,2900,2900,2900,2900,0
20241224,195200,6529008975,2900,2900,2900,2900,0
20241224,195100,6529008975,2900,2900,2900,2900,0
20241224,195000,6529008975,2900,2900,2900,2900,0
20241224,194900,6529008975,2900,2900,2900,2900,18304
20241224,194800,6529008975,2900,2900,2900,2900,0
20241224,194700,6529008975,2900,2900,2900,2900,0
20241224,194600,6529008975,2900,2900,2900,2900,0
20241224,194500,6529008975,2900,2900,2900,2900,0
20241224,194400,6529008975,2900,2900,2900,2900,0
20241224,194300,6529008975,2900,2900,2900,2900,0
20241224,194200,6529008975,2900,2900,2900,2900,0
20241224,194100,6529008975,2900,2900,2900,2900,0
20241224,194000,6529008975,2900,2900,2900,2900,0
20241224,193900,6529008975,2900,2900,2900,2900,0
20241224,193800,6529008975,2900,2900,2900,2900,0
20241224,193700,6529008975,2900,2900,2900,2900,0
20241224,193600,6529008975,2900,2900,2900,2900,0
20241224,193500,6529008975,2900,2900,2900,2900,0
20241224,193400,6529008975,2900,2900,2900,2900,0
20241224,193300,6529008975,2900,2900,2900,2900,0
20241224,193200,6529008975,2900,2900,2900,2900,0
20241224,193100,6529008975,2900,2900,2900,2900,0
20241224,193000,6529008975,2900,2900,2900,2900,0
20241224,192900,6529008975,2900,2900,2900,2900,0
20241224,192800,6529008975,2900,2900,2900,2900,0
20241224,192700,6529008975,2900,2900,2900,2900,0
20241224,192600,6529008975,2900,2900,2900,2900,0
20241224,192500,6529008975,2900,2900,2900,2900,0
20241224,192400,6529008975,2900,2900,2900,2900,0
20241224,192300,6529008975,2900,2900,2900,2900,0
20241224,192200,6529008975,2900,2900,2900,2900,0
20241224,192100,6529008975,2900,2900,2900,2900,0
20241224,192000,6529008975,2900,2900,2900,2900,0
20241224,191900,6529008975,2900,2900,2900,2900,18304
20241224,191800,6529008975,2900,2900,2900,2900,0
20241224,191700,6529008975,2900,2900,2900,2900,0
20241224,191600,6529008975,2900,2900,2900,2900,0
20241224,191500,6529008975,2900,2900,2900,2900,0
20241224,191400,6529008975,2900,2900,2900,2900,0
20241224,191300,6529008975,2900,2900,2900,2900,0
20241224,191200,6529008975,2900,2900,2900,2900,0
20241224,191100,6529008975,2900,2900,2900,2900,0
20241224,191000,6529008975,2900,2900,2900,2900,0
20241224,190900,6529008975,2900,2900,2900,2900,0
20241224,190800,6529008975,2900,2900,2900,2900,0
20241224,190700,6529008975,2900,2900,2900,2900,0
20241224,190600,6529008975,2900,2900,2900,2900,0
20241224,190500,6529008975,2900,2900,2900,2900,0
20241224,190400,6529008975,2900,2900,2900,2900,0
20241224,190300,6529008975,2900,2900,2900,2900,0
20241224,190200,6529008975,2900,2900,2900,2900,0
20241224,190100,6529008975,2900,2900,2900,2900,0
20241224,190000,6529008975,2900,2900,2900,2900,0
20241224,185900,6529008975,2900,2900,2900,2900,0
20241224,185800,6529008975,2900,2900,2900,2900,0
20241224,185700,6529008975,2900,2900,2900,2900,0
20241224,185600,6529008975,2900,2900,2900,2900,0
20241224,185500,6529008975,2900,2900,2900,2900,0
20241224,185400,6529008975,2900,2900,2900,2900,0
20241224,185300,6529008975,2900,2900,2900,2900,0
20241224,185200,6529008975,2900,2900,2900,2900,0
20241224,185100,6529008975,2900,2900,2900,2900,0
20241224,185000,6529008975,2900,2900,2900,2900,0
20241224,184900,6529008975,2900,2900,2900,2900,18304
20241224,184800,6529008975,2900,2900,2900,2900,0
20241224,184700,6529008975,2900,2900,2900,2900,0
20241224,184600,6529008975,2900,2900,2900,2900,0
20241224,184500,6529008975,2900,2900,2900,2900,0
20241224,184400,6529008975,2900,2900,2900,2900,0
20241224,184300,6529008975,2900,2900,2900,2900,0
20241224,184200,6529008975,2900,2900,2900,2900,0
20241224,184100,6529008975,2900,2900,2900,2900,0
20241224,184000,6529008975,2900,2900,2900,2900,0
20241224,183900,6529008975,2900,2900,2900,2900,0
20241224,183800,6529008975,2900,2900,2900,2900,0
20241224,183700,6529008975,2900,2900,2900,2900,0
20241224,183600,6529008975,2900,2900,2900,2900,0
20241224,183500,6529008975,2900,2900,2900,2900,0
20241224,183400,6529008975,2900,2900,2900,2900,0
20241224,183300,6529008975,2900,2900,2900,2900,0
20241224,183200,6529008975,2900,2900,2900,2900,0
20241224,183100,6529008975,2900,2900,2900,2900,0
20241224,183000,6529008975,2900,2900,2900,2900,0
20241224,182900,6529008975,2900,2900,2900,2900,0
20241224,182800,6529008975,2900,2900,2900,2900,0
20241224,182700,6529008975,2900,2900,2900,2900,0
20241224,182600,6529008975,2900,2900,2900,2900,0
20241224,182500,6529008975,2900,2900,2900,2900,0
20241224,182400,6529008975,2900,2900,2900,2900,0
20241224,182300,6529008975,2900,2900,2900,2900,0
20241224,182200,6529008975,2900,2900,2900,2900,0
20241224,182100,6529008975,2900,2900,2900,2900,0
20241224,182000,6529008975,2900,2900,2900,2900,0
20241224,181900,6529008975,2900,2900,2900,2900,18304
20241224,181800,6529008975,2900,2900,2900,2900,0
20241224,181700,6529008975,2900,2900,2900,2900,0
20241224,181600,6529008975,2900,2900,2900,2900,0
20241224,181500,6529008975,2900,2900,2900,2900,0
20241224,181400,6529008975,2900,2900,2900,2900,0
20241224,181300,6529008975,2900,2900,2900,2900,0
20241224,181200,6529008975,2900,2900,2900,2900,0
20241224,181100,6529008975,2900,2900,2900,2900,0
20241224,181000,6529008975,2900,2900,2900,2900,0
20241224,180900,6529008975,2900,2900,2900,2900,0
20241224,180800,6529008975,2900,2900,2900,2900,0
20241224,180700,6529008975,2900,2900,2900,2900,0
20241224,180600,6529008975,2900,2900,2900,2900,0
20241224,180500,6529008975,2900,2900,2900,2900,0
20241224,180400,6529008975,2900,2900,2900,2900,0
20241224,180300,6529008975,2900,2900,2900,2900,0
20241224,180200,6529008975,2900,2900,2900,2900,0
20241224,180100,6529008975,2900,2900,2900,2900,0
20241224,180000,6529008975,2900,2900,2900,2900,0
20241224,175900,6529008975,2900,2900,2900,2900,0
20241224,175800,6529008975,2900,2900,2900,2900,0
20241224,175700,6529008975,2900,2900,2900,2900,0
20241224,175600,6529008975,2900,2900,2900,2900,0
20241224,175500,6529008975,2900,2900,2900,2900,0
20241224,175400,6529008975,2900,2900,2900,2900,0
20241224,175300,6529008975,2900,2900,2900,2900,0
20241224,175200,6529008975,2900,2900,2900,2900,0
20241224,175100,6529008975,2900,2900,2900,2900,0
20241224,175000,6529008975,2900,2900,2900,2900,0
20241224,174900,6529008975,2900,2900,2900,2900,18304
20241224,174800,6529008975,2900,2900,2900,2900,0
20241224,174700,6529008975,2900,2900,2900,2900,0
20241224,174600,6529008975,2900,2900,2900,2900,0
20241224,174500,6529008975,2900,2900,2900,2900,0
20241224,174400,6529008975,2900,2900,2900,2900,0
20241224,174300,6529008975,2900,2900,2900,2900,0
20241224,174200,6529008975,2900,2900,2900,2900,0
20241224,174100,6529008975,2900,2900,2900,2900,0
20241224,174000,6529008975,2900,2900,2900,2900,0
20241224,173900,6529008975,2900,2900,2900,2900,0
20241224,173800,6529008975,2900,2900,2900,2900,0
20241224,173700,6529008975,2900,2900,2900,2900,0
20241224,173600,6529008975,2900,2900,2900,2900,0
20241224,173500,6529008975,2900,2900,2900,2900,0
20241224,173400,6529008975,2900,2900,2900,2900,0
20241224,173300,6529008975,2900,2900,2900,2900,0
20241224,173200,6529008975,2900,2900,2900,2900,0
20241224,173100,6529008975,2900,2900,2900,2900,0
20241224,173000,6529008975,2900,2900,2900,2900,0
20241224,172900,6529008975,2900,2900,2900,2900,0
20241224,172800,6529008975,2900,2900,2900,2900,0
20241224,172700,6529008975,2900,2900,2900,2900,0
20241224,172600,6529008975,2900,2900,2900,2900,0
20241224,172500,6529008975,2900,2900,2900,2900,0
20241224,172400,6529008975,2900,2900,2900,2900,0
20241224,172300,6529008975,2900,2900,2900,2900,0
20241224,172200,6529008975,2900,2900,2900,2900,0
20241224,172100,6529008975,2900,2900,2900,2900,0
20241224,172000,6529008975,2900,2900,2900,2900,0
20241224,171900,6529008975,2900,2900,2900,2900,18304
20241224,171800,6529008975,2900,2900,2900,2900,0
20241224,171700,6529008975,2900,2900,2900,2900,0
20241224,171600,6529008975,2900,2900,2900,2900,0
20241224,171500,6529008975,2900,2900,2900,2900,0
20241224,171400,6529008975,2900,2900,2900,2900,0
20241224,171300,6529008975,2900,2900,2900,2900,0
20241224,171200,6529008975,2900,2900,2900,2900,0
20241224,171100,6529008975,2900,2900,2900,2900,0
20241224,171000,6529008975,2900,2900,2900,2900,0
20241224,170900,6529008975,2900,2900,2900,2900,0
20241224,170800,6529008975,2900,2900,2900,2900,0
20241224,170700,6529008975,2900,2900,2900,2900,0
20241224,170600,6529008975,2900,2900,2900,2900,0
20241224,170500,6529008975,2900,2900,2900,2900,0
20241224,170400,6529008975,2900,2900,2900,2900,0
20241224,170300,6529008975,2900,2900,2900,2900,0
20241224,170200,6529008975,2900,2900,2900,2900,0
20241224,170100,6529008975,2900,2900,2900,2900,0
20241224,170000,6529008975,2900,2900,2900,2900,0
20241224,165900,6529008975,2900,2900,2900,2900,0
20241224,165800,6529008975,2900,2900,2900,2900,0
20241224,165700,6529008975,2900,2900,2900,2900,0
20241224,165600,6529008975,2900,2900,2900,2900,0
20241224,165500,6529008975,2900,2900,2900,2900,0
20241224,165400,6529008975,2900,2900,2900,2900,0
20241224,165300,6529008975,2900,2900,2900,2900,0
20241224,165200,6529008975,2900,2900,2900,2900,0
20241224,165100,6529008975,2900,2900,2900,2900,0
20241224,165000,6529008975,2900,2900,2900,2900,0
20241224,164900,6529008975,2900,2900,2900,2900,18304
20241224,164800,6529008975,2900,2900,2900,2900,0
20241224,164700,6529008975,2900,2900,2900,2900,0
20241224,164600,6529008975,2900,2900,2900,2900,0
20241224,164500,6529008975,2900,2900,2900,2900,0
20241224,164400,6529008975,2900,2900,2900,2900,0
20241224,164300,6529008975,2900,2900,2900,2900,0
20241224,164200,6529008975,2900,2900,2900,2900,0
20241224,164100,6529008975,2900,2900,2900,2900,0
20241224,164000,6529008975,2900,2900,2900,2900,0
20241224,163900,6529008975,2900,2900,2900,2900,0
20241224,163800,6529008975,2900,2900,2900,2900,0
20241224,163700,6529008975,2900,2900,2900,2900,0
20241224,163600,6529008975,2900,2900,2900,2900,0
20241224,163500,6529008975,2900,2900,2900,2900,0
20241224,163400,6529008975,2900,2900,2900,2900,0
20241224,163300,6529008975,2900,2900,2900,2900,0
20241224,163200,6529008975,2900,2900,2900,2900,0
20241224,163100,6529008975,2900,2900,2900,2900,0
20241224,163000,6529008975,2900,2900,2900,2900,0
20241224,162900,6529008975,2900,2900,2900,2900,0
20241224,162800,6529008975,2900,2900,2900,2900,0
20241224,162700,6529008975,2900,2900,2900,2900,0
20241224,162600,6529008975,2900,2900,2900,2900,0
20241224,162500,6529008975,2900,2900,2900,2900,0
20241224,162400,6529008975,2900,2900,2900,2900,0
20241224,162300,6529008975,2900,2900,2900,2900,0
20241224,162200,6529008975,2900,2900,2900,2900,0
20241224,162100,6529008975,2900,2900,2900,2900,0
20241224,162000,6529008975,2900,2900,2900,2900,0
20241224,161900,6529008975,2900,2900,2900,2900,18304
20241224,161800,6529008975,2900,2900,2900,2900,0
20241224,161700,6529008975,2900,2900,2900,2900,0
20241224,161600,6529008975,2900,2900,2900,2900,0
20241224,161500,6529008975,2900,2900,2900,2900,0
20241224,161400,6529008975,2900,2900,2900,2900,0
20241224,161300,6529008975,2900,2900,2900,2900,0
20241224,161200,6529008975,2900,2900,2900,2900,0
20241224,161100,6529008975,2900,2900,2900,2900,0
20241224,161000,6529008975,2900,2900,2900,2900,0
20241224,160900,6529008975,2900,2900,2900,2900,0
20241224,160800,6529008975,2900,2900,2900,2900,0
20241224,160700,6529008975,2900,2900,2900,2900,0
20241224,160600,6529008975,2900,2900,2900,2900,0
20241224,160500,6529008975,2900,2900,2900,2900,0
20241224,160400,6529008975,2900,2900,2900,2900,0
20241224,160300,6529008975,2900,2900,2900,2900,0
20241224,160200,6529008975,2900,2900,2900,2900,0
20241224,160100,6529008975,2900,2900,2900,2900,0
20241224,160000,6529008975,2900,2900,2900,2900,0
20241224,155900,6529008975,2900,2900,2900,2900,0
20241224,155800,6529008975,2900,2900,2900,2900,0
20241224,155700,6529008975,2900,2900,2900,2900,0
20241224,155600,6529008975,2900,2900,2900,2900,0
20241224,155500,6529008975,2900,2900,2900,2900,0
20241224,155400,6529008975,2900,2900,2900,2900,0
20241224,155300,6529008975,2900,2900,2900,2900,0
20241224,155200,6529008975,2900,2900,2900,2900,0
20241224,155100,6529008975,2900,2900,2900,2900,0
20241224,155000,6529008975,2900,2900,2900,2900,0
20241224,154900,6529008975,2900,2900,2900,2900,18304
20241224,154800,6529008975,2900,2900,2900,2900,0
20241224,154700,6529008975,2900,2900,2900,2900,0
20241224,154600,6529008975,2900,2900,2900,2900,0
20241224,154500,6529008975,2900,2900,2900,2900,0
20241224,154400,6529008975,2900,2900,2900,2900,0
20241224,154300,6529008975,2900,2900,2900,2900,0
20241224,154200,6529008975,2900,2900,2900,2900,0
20241224,154100,6529008975,2900,2900,2900,2900,0
20241224,154000,6529008975,2900,2900,2900,2900,0
20241224,153900,6529008975,2900,2900,2900,2900,0
20241224,153800,6529008975,2900,2900,2900,2900,0
20241224,153700,6529008975,2900,2900,2900,2900,0
20241224,153600,6529008975,2900,2900,2900,2900,0
20241224,153500,6529008975,2900,2900,2900,2900,0
20241224,153400,6529008975,2900,2900,2900,2900,0
20241224,153300,6529008975,2900,2900,2900,2900,0
20241224,153200,6529008975,2900,2900,2900,2900,0
20241224,153100,6529008975,2900,2900,2900,2900,0
20241224,153000,6529008975,2900,2900,2900,2900,18304
20241224,152900,6475927375,2910,2910,2910,2910,0
20241224,152800,6475927375,2910,2910,2910,2910,0
20241224,152700,6475927375,2910,2910,2910,2910,0
20241224,152600,6475927375,2910,2910,2910,2910,0
20241224,152500,6475927375,2910,2910,2910,2910,0
20241224,152400,6475927375,2910,2910,2910,2910,0
20241224,152300,6475927375,2910,2910,2910,2910,0
20241224,152200,6475927375,2910,2910,2910,2910,0
20241224,152100,6475927375,2910,2910,2910,2910,0
20241224,152000,6475927375,2910,2910,2910,2910,0
20241224,151900,6475927375,2910,2910,2915,2900,18081
20241224,151800,6423371380,2905,2900,2910,2900,20611
20241224,151700,6363587575,2905,2910,2910,2900,7792
20241224,151600,6340971250,2910,2910,2910,2905,549
20241224,151500,6339373675,2910,2905,2910,2900,2337
20241224,151400,6332584920,2910,2905,2915,2900,20329
20241224,151300,6273521055,2905,2910,2910,2905,2330
20241224,151200,6266752150,2905,2905,2910,2905,6286
20241224,151100,6248473580,2905,2905,2910,2905,495
20241224,151000,6247035505,2905,2905,2910,2905,1024
20241224,150900,6244060775,2905,2915,2915,2905,5546
20241224,150800,6227932045,2915,2905,2915,2900,27683
20241224,150700,6147603725,2905,2905,2910,2905,5577
20241224,150600,6131402490,2905,2910,2910,2905,1136
20241224,150500,6128102140,2910,2915,2915,2910,873
20241224,150400,6125560180,2915,2910,2915,2910,547
20241224,150300,6123968340,2910,2910,2910,2910,6919
20241224,150200,6103834050,2910,2910,2910,2905,5857
20241224,150100,6086816520,2905,2905,2915,2905,840
20241224,150000,6084375320,2915,2915,2920,2905,1402
20241224,145900,6080291735,2910,2925,2925,2905,5664
20241224,145800,6063784235,2920,2910,2925,2910,4651
20241224,145700,6050222810,2910,2910,2915,2910,2403
20241224,145600,6043230075,2915,2915,2915,2915,791
20241224,145500,6040924310,2915,2915,2915,2915,1240
20241224,145400,6037309710,2915,2915,2915,2915,1871
20241224,145300,6031855745,2920,2915,2920,2915,820
20241224,145200,6029465440,2915,2915,2915,2910,2139
20241224,145100,6023230440,2915,2915,2920,2915,1565
20241224,145000,6018668460,2915,2920,2920,2915,1235
20241224,144900,6015068400,2920,2920,2920,2915,238
20241224,144800,6014374345,2925,2920,2925,2915,3475
20241224,144700,6004222805,2915,2915,2915,2915,6700
20241224,144600,5984692305,2915,2915,2915,2915,1352
20241224,144500,5980751225,2920,2920,2920,2915,2053
20241224,144400,5974765205,2920,2920,2920,2920,636
20241224,144300,5972908085,2920,2915,2920,2915,1788
20241224,144200,5967693055,2915,2920,2920,2915,1004
20241224,144100,5964762745,2915,2915,2920,2915,8656
20241224,144000,5939527325,2915,2920,2925,2915,1211
20241224,143900,5935991920,2920,2925,2925,2915,4981
20241224,143800,5921457780,2925,2920,2925,2920,1270
20241224,143700,5917749375,2925,2925,2925,2920,917
20241224,143600,5915070300,2925,2925,2930,2925,1880
20241224,143500,5909571295,2930,2930,2930,2925,270
20241224,143400,5908780275,2925,2925,2930,2925,328
20241224,143300,5907819425,2925,2930,2930,2920,2410
20241224,143200,5900769770,2930,2925,2930,2925,450
20241224,143100,5899453270,2925,2930,2930,2925,156
20241224,143000,5898996965,2925,2925,2925,2920,1917
20241224,142900,5893392635,2930,2925,2930,2925,26
20241224,142800,5893316530,2925,2920,2925,2920,2021
20241224,142700,5887412965,2920,2920,2920,2920,1538
20241224,142600,5882922005,2920,2925,2925,2920,737
20241224,142500,5880769750,2925,2930,2930,2925,3625
20241224,142400,5870166600,2925,2925,2925,2925,2590
20241224,142300,5862590850,2930,2930,2930,2930,132
20241224,142200,5862204090,2930,2925,2930,2925,101
20241224,142100,5861908660,2920,2930,2930,2920,202
20241224,142000,5861316810,2930,2925,2930,2920,279
20241224,141900,5860501580,2925,2925,2925,2920,1520
20241224,141800,5856056580,2925,2925,2925,2920,3191
20241224,141700,5846722955,2930,2930,2935,2925,2141
20241224,141600,5840446790,2930,2930,2930,2930,2156
20241224,141500,5834129710,2930,2930,2935,2930,628
20241224,141400,5832289515,2935,2935,2935,2935,50
20241224,141300,5832142765,2935,2930,2935,2925,2100
20241224,141200,5825986775,2925,2925,2925,2925,28
20241224,141100,5825904875,2925,2925,2925,2925,863
20241224,141000,5823380600,2925,2925,2925,2925,332
20241224,140900,5822409500,2930,2930,2930,2930,962
20241224,140800,5819590840,2930,2935,2935,2930,4129
20241224,140700,5807492815,2935,2930,2935,2930,1811
20241224,140600,5802186530,2930,2930,2930,2930,220
20241224,140500,5801541930,2930,2930,2930,2930,605
20241224,140400,5799769280,2930,2930,2935,2930,875
20241224,140300,5797205380,2935,2935,2935,2935,192
20241224,140200,5796641860,2935,2930,2935,2930,190
20241224,140100,5796085035,2935,2940,2940,2935,1255
20241224,140000,5792401510,2935,2940,2940,2935,16
20241224,135900,5792354500,2935,2940,2940,2935,346
20241224,135800,5791338985,2935,2935,2935,2930,630
20241224,135700,5789489950,2940,2940,2940,2935,4437
20241224,135600,5776467300,2940,2940,2940,2940,355
20241224,135500,5775423600,2940,2935,2940,2935,365
20241224,135400,5774350790,2935,2935,2935,2935,723
20241224,135300,5772228785,2935,2945,2945,2935,2016
20241224,135200,5766301765,2945,2945,2945,2945,30
20241224,135100,5766213415,2945,2940,2945,2940,744
20241224,135000,5764026050,2945,2940,2945,2940,301
20241224,134900,5763140605,2940,2945,2945,2940,451
20241224,134800,5761814660,2940,2940,2945,2940,547
20241224,134700,5760206475,2940,2940,2940,2940,869
20241224,134600,5757651615,2940,2940,2940,2940,1633
20241224,134500,5752850595,2940,2945,2945,2940,201
20241224,134400,5752259650,2940,2940,2940,2940,238
20241224,134300,5751559930,2940,2945,2945,2940,272
20241224,134200,5750760245,2945,2940,2945,2940,1211
20241224,134100,5747199900,2945,2945,2945,2940,1078
20241224,134000,5744030565,2945,2945,2945,2945,502
20241224,133900,5742552175,2945,2950,2950,2945,240
20241224,133800,5741845370,2950,2940,2950,2940,698
20241224,133700,5739792520,2940,2945,2945,2940,552
20241224,133600,5738167185,2950,2940,2950,2940,2737
20241224,133500,5730100935,2940,2940,2940,2940,525
20241224,133400,5728557435,2940,2940,2940,2940,2151
20241224,133300,5722233495,2945,2945,2945,2945,102
20241224,133200,5721933105,2940,2940,2945,2940,476
20241224,133100,5720532685,2940,2940,2940,2940,200
20241224,133000,5719944685,2940,2945,2945,2940,688
20241224,132900,5717918920,2950,2950,2950,2945,101
20241224,132800,5717621215,2945,2945,2945,2945,1637
20241224,132700,5712800250,2950,2950,2950,2950,567
20241224,132600,5711127600,2950,2945,2950,2945,2471
20241224,132500,5703845250,2945,2945,2950,2945,2173
20241224,132400,5697440675,2945,2940,2945,2940,833
20241224,132300,5694991645,2940,2940,2940,2935,181
20241224,132200,5694459585,2935,2935,2940,2935,2758
20241224,132100,5686364850,2935,2940,2940,2935,32
20241224,132000,5686270920,2940,2945,2945,2940,205
20241224,131900,5685668160,2940,2935,2940,2935,1461
20241224,131800,5681375415,2940,2940,2940,2935,321
20241224,131700,5680432170,2940,2935,2940,2935,136
20241224,131600,5680032815,2945,2935,2945,2935,162
20241224,131500,5679557035,2935,2945,2945,2935,2534
20241224,131400,5672098110,2945,2945,2945,2940,2887
20241224,131300,5663596315,2945,2935,2945,2930,1851
20241224,131200,5658158425,2940,2930,2940,2930,2068
20241224,131100,5652088820,2930,2925,2930,2925,1357
20241224,131000,5648113310,2925,2925,2925,2925,2
20241224,130900,5648107460,2925,2930,2935,2925,2348
20241224,130800,5641229495,2930,2930,2930,2930,169
20241224,130700,5640734325,2930,2940,2940,2930,2956
20241224,130600,5632066015,2935,2935,2940,2935,145
20241224,130500,5631640390,2935,2935,2935,2935,5
20241224,130400,5631625715,2935,2935,2935,2935,77
20241224,130300,5631399720,2935,2935,2935,2935,884
20241224,130200,5628805180,2935,2935,2940,2935,690
20241224,130100,5626779530,2935,2940,2940,2935,945
20241224,130000,5624005940,2935,2940,2940,2935,2037
20241224,125900,5618017665,2935,2940,2940,2935,120
20241224,125800,5617664965,2940,2940,2940,2940,58
20241224,125700,5617494445,2940,2935,2940,2935,990
20241224,125600,5614588765,2935,2940,2940,2935,54
20241224,125500,5614430010,2940,2930,2940,2930,5342
20241224,125400,5598752430,2930,2935,2940,2930,2309
20241224,125300,5591980510,2935,2945,2945,2935,2366
20241224,125200,5585028880,2940,2940,2945,2935,10966
20241224,125100,5552838285,2940,2940,2940,2940,106
20241224,125000,5552526645,2940,2930,2945,2930,3406
20241224,124900,5542514400,2940,2935,2940,2935,512
20241224,124800,5541011620,2940,2940,2940,2935,709
20241224,124700,5538928660,2945,2935,2945,2920,23387
20241224,124600,5470468780,2935,2940,2945,2935,5970
20241224,124500,5452938675,2945,2950,2950,2940,299
20241224,124400,5452058070,2950,2950,2950,2945,166
20241224,124300,5451568610,2950,2945,2950,2945,83
20241224,124200,5451324110,2940,2945,2950,2940,10387
20241224,124100,5420782965,2950,2945,2950,2940,776
20241224,124000,5418499745,2935,2940,2950,2935,649
20241224,123900,5416592945,2940,2945,2945,2940,7187
20241224,123800,5395459420,2945,2945,2955,2940,2958
20241224,123700,5386759575,2945,2955,2955,2945,4760
20241224,123600,5372721545,2965,2955,2965,2955,285
20241224,123500,5371879320,2955,2950,2955,2950,721
20241224,123400,5369750370,2950,2965,2965,2950,17609
20241224,123300,5317735160,2965,2965,2965,2965,265
20241224,123200,5316949435,2965,2970,2970,2965,699
20241224,123100,5314873905,2970,2965,2970,2960,172
20241224,123000,5314364410,2965,2965,2965,2965,434
20241224,122900,5313077600,2965,2965,2965,2960,374
20241224,122800,5311968715,2960,2960,2960,2960,404
20241224,122700,5310772875,2960,2960,2960,2960,301
20241224,122600,5309881915,2965,2965,2965,2960,302
20241224,122500,5308986490,2965,2960,2965,2960,1478
20241224,122400,5304611345,2965,2960,2965,2960,18
20241224,122300,5304558040,2960,2960,2965,2955,890
20241224,122200,5301925360,2960,2955,2960,2955,1314
20241224,122100,5298038175,2960,2960,2960,2955,21
20241224,122000,5297976040,2960,2960,2960,2955,104
20241224,121900,5297668700,2960,2955,2960,2955,2
20241224,121800,5297662785,2960,2950,2960,2950,3095
20241224,121700,5288526860,2960,2955,2960,2945,4172
20241224,121600,5276214570,2955,2960,2960,2955,1702
20241224,121500,5271184165,2960,2960,2965,2955,3948
20241224,121400,5259500335,2960,2965,2965,2960,2826
20241224,121300,5251135315,2960,2970,2970,2960,4380
20241224,121200,5238169775,2970,2965,2970,2960,4853
20241224,121100,5223787940,2970,2965,2970,2965,1720
20241224,121000,5218687630,2970,2970,2970,2965,1533
20241224,120900,5214142250,2975,2970,2975,2965,2104
20241224,120800,5207898665,2975,2975,2975,2970,1354
20241224,120700,5203876930,2970,2975,2975,2970,2086
20241224,120600,5197673075,2970,2975,2975,2970,304
20241224,120500,5196769295,2975,2975,2975,2970,991
20241224,120400,5193825980,2975,2975,2975,2970,1089
20241224,120300,5190590270,2970,2965,2970,2965,13068
20241224,120200,5151838260,2970,2965,2970,2965,337
20241224,120100,5150839035,2965,2975,2975,2965,3213
20241224,120000,5141304920,2975,2980,2980,2970,8569
20241224,115900,5115836075,2980,2985,2985,2980,5006
20241224,115800,5100911435,2980,2970,2985,2965,7553
20241224,115700,5078438390,2970,2970,2975,2965,9707
20241224,115600,5049609420,2975,2980,2985,2970,11198
20241224,115500,5016267340,2985,2980,2985,2975,3032
20241224,115400,5007230465,2985,2985,2985,2975,5915
20241224,115300,4989592825,2975,2985,2990,2975,9553
20241224,115200,4961103245,2980,2985,2990,2975,19560
20241224,115100,4902762620,2980,2980,2995,2970,32626
20241224,115000,4805530945,2975,2970,2980,2970,8544
20241224,114900,4780110760,2975,2980,2985,2970,31831
20241224,114800,4685268965,2985,2970,2995,2965,25672
20241224,114700,4608803110,2970,2955,2975,2950,21914
20241224,114600,4543844565,2955,2930,2955,2930,13729
20241224,114500,4503443720,2930,2935,2935,2930,8429
20241224,114400,4478744265,2935,2935,2940,2930,10923
20241224,114300,4446684165,2935,2945,2945,2935,9381
20241224,114200,4419124865,2940,2950,2950,2935,9332
20241224,114100,4391675305,2950,2940,2950,2935,3346
20241224,114000,4381822115,2940,2940,2950,2935,12188
20241224,113900,4345981205,2940,2950,2950,2940,13035
20241224,113800,4307612740,2950,2970,2970,2945,33206
20241224,113700,4209459050,2970,2970,2985,2945,56783
20241224,113600,4041280720,2970,2995,3015,2940,139415
20241224,113500,3626672990,2995,2900,3010,2890,134113
20241224,113400,3229497520,2900,2895,2900,2895,1373
20241224,113300,3225517065,2895,2890,2895,2890,904
20241224,113200,3222900000,2890,2890,2895,2885,1198
20241224,113100,3219437455,2885,2885,2895,2885,905
20241224,113000,3216824865,2885,2880,2890,2880,1911
20241224,112900,3211310155,2880,2880,2880,2880,201
20241224,112800,3210731275,2880,2880,2880,2880,129
20241224,112700,3210359755,2880,2885,2885,2880,66
20241224,112600,3210169360,2880,2880,2885,2880,645
20241224,112500,3208311755,2880,2880,2885,2880,5423
20241224,112400,3192692975,2875,2880,2885,2875,6807
20241224,112300,3173113170,2885,2885,2885,2880,346
20241224,112200,3172114985,2880,2875,2885,2875,4147
20241224,112100,3160183670,2875,2875,2880,2875,1085
20241224,112000,3157063260,2875,2880,2880,2875,7940
20241224,111900,3134209940,2880,2885,2885,2880,79
20241224,111800,3133982360,2885,2885,2885,2885,0
20241224,111700,3133982360,2885,2885,2885,2885,199
20241224,111600,3133408245,2880,2890,2890,2880,3539
20241224,111500,3123184545,2890,2890,2895,2885,4574
20241224,111400,3109970320,2885,2885,2890,2880,226
20241224,111300,3109318525,2885,2880,2890,2880,300
20241224,111200,3108453585,2890,2890,2890,2890,51
20241224,111100,3108306195,2890,2885,2890,2885,1313
20241224,111000,3104518135,2885,2885,2885,2885,9977
20241224,110900,3075734490,2885,2890,2890,2885,1609
20241224,110800,3071092155,2890,2890,2890,2890,2072
20241224,110700,3065104075,2890,2885,2890,2885,234
20241224,110600,3064427865,2885,2890,2890,2885,881
20241224,110500,3061886170,2890,2895,2895,2890,1666
20241224,110400,3057071210,2895,2895,2895,2895,11
20241224,110300,3057039365,2895,2890,2895,2890,192
20241224,110200,3056484365,2890,2890,2890,2890,351
20241224,110100,3055469975,2890,2890,2890,2890,0
20241224,110000,3055469975,2890,2885,2890,2885,1793
20241224,105900,3050295575,2885,2885,2885,2885,80
20241224,105800,3050064775,2885,2885,2885,2885,1357
20241224,105700,3046149830,2885,2890,2890,2885,288
20241224,105600,3045318930,2885,2895,2895,2885,112
20241224,105500,3044995100,2885,2885,2885,2885,49
20241224,105400,3044853735,2885,2890,2890,2885,1987
20241224,105300,3039111965,2895,2890,2895,2890,3756
20241224,105200,3028256620,2890,2885,2890,2885,1274
20241224,105100,3024580875,2890,2895,2895,2885,16887
20241224,105000,2975815265,2895,2890,2895,2890,653
20241224,104900,2973927630,2890,2885,2890,2885,112
20241224,104800,2973604000,2885,2895,2895,2885,1435
20241224,104700,2969457300,2890,2895,2895,2890,370
20241224,104600,2968386450,2895,2895,2895,2895,100
20241224,104500,2968096950,2895,2890,2895,2890,61
20241224,104400,2967920430,2890,2895,2895,2890,3915
20241224,104300,2956605150,2895,2890,2900,2890,1913
20241224,104200,2951075665,2890,2895,2895,2890,390
20241224,104100,2949947600,2900,2900,2900,2895,541
20241224,104000,2948380745,2900,2900,2900,2900,523
20241224,103900,2946864045,2900,2895,2900,2890,906
20241224,103800,2944244065,2895,2895,2895,2890,5359
20241224,103700,2928730675,2895,2890,2895,2890,1482
20241224,103600,2924446855,2890,2880,2890,2880,1205
20241224,103500,2920975490,2885,2885,2890,2885,899
20241224,103400,2918381865,2880,2880,2890,2880,2757
20241224,103300,2910441425,2880,2885,2885,2880,513
20241224,103200,2908962795,2880,2885,2885,2880,601
20241224,103100,2907231410,2880,2880,2880,2880,1897
20241224,103000,2901768050,2880,2875,2880,2875,861
20241224,102900,2899288480,2875,2880,2880,2875,4750
20241224,102800,2885632175,2880,2880,2885,2875,3869
20241224,102700,2874494330,2880,2890,2890,2880,10308
20241224,102600,2844805615,2880,2885,2885,2880,34
20241224,102500,2844707535,2885,2885,2885,2880,3930
20241224,102400,2833383240,2885,2885,2895,2885,4236
20241224,102300,2821162280,2890,2885,2890,2885,2186
20241224,102200,2814844945,2890,2885,2890,2885,282
20241224,102100,2814030115,2885,2885,2890,2885,3279
20241224,102000,2804559945,2885,2885,2890,2885,168
20241224,101900,2804075215,2890,2880,2890,2875,4279
20241224,101800,2791759040,2880,2880,2885,2880,7586
20241224,101700,2769905180,2880,2885,2890,2875,16841
20241224,101600,2721400125,2885,2885,2885,2885,6932
20241224,101500,2701401305,2885,2890,2890,2885,5643
20241224,101400,2685120735,2890,2885,2890,2885,595
20241224,101300,2683404140,2885,2890,2895,2885,3252
20241224,101200,2674011795,2885,2895,2895,2885,1219
20241224,101100,2670492750,2890,2890,2890,2885,2197
20241224,101000,2664143510,2885,2895,2895,2885,15171
20241224,100900,2620288080,2895,2895,2895,2895,9376
20241224,100800,2593144560,2905,2905,2905,2895,11727
20241224,100700,2559131690,2905,2895,2905,2895,2841
20241224,100600,2550892550,2900,2895,2900,2895,2310
20241224,100500,2544197405,2895,2885,2895,2885,7241
20241224,100400,2523291180,2885,2885,2895,2885,14579
20241224,100300,2481216180,2885,2910,2910,2885,37632
20241224,100200,2372136755,2905,2910,2915,2905,7771
20241224,100100,2349543390,2915,2920,2920,2910,1603
20241224,100000,2344875660,2910,2915,2920,2910,556
20241224,095900,2343254910,2915,2915,2925,2910,3436
20241224,095800,2333247295,2925,2930,2930,2915,4056
20241224,095700,2321411145,2915,2915,2930,2905,11190
20241224,095600,2288829560,2915,2915,2920,2905,40965
20241224,095500,2169493290,2915,2920,2920,2915,4195
20241224,095400,2157248835,2925,2920,2925,2920,694
20241224,095300,2155222090,2920,2920,2920,2915,7880
20241224,095200,2132228855,2920,2920,2925,2920,2297
20241224,095100,2125521610,2925,2930,2930,2925,1754
20241224,095000,2120390655,2925,2935,2935,2925,938
20241224,094900,2117642505,2930,2925,2940,2925,4507
20241224,094800,2104418995,2925,2940,2940,2925,6513
20241224,094700,2085359060,2935,2935,2940,2935,263
20241224,094600,2084587150,2935,2930,2935,2930,118
20241224,094500,2084240825,2935,2925,2935,2925,3923
20241224,094400,2072752885,2925,2935,2935,2925,61
20241224,094300,2072574125,2940,2930,2940,2920,3424
20241224,094200,2062543285,2930,2940,2940,2915,13087
20241224,094100,2024324630,2940,2925,2940,2925,3675
20241224,094000,2013544220,2920,2920,2930,2920,6849
20241224,093900,1993534450,2920,2910,2940,2910,17360
20241224,093800,1942680235,2915,2920,2920,2910,12903
20241224,093700,1905080480,2925,2930,2930,2920,11554
20241224,093600,1871308005,2930,2935,2935,2925,7348
20241224,093500,1849782500,2935,2930,2935,2925,4129
20241224,093400,1837685915,2930,2925,2935,2925,6181
20241224,093300,1819566055,2935,2930,2935,2925,6885
20241224,093200,1799420810,2925,2935,2935,2925,17867
20241224,093100,1747093185,2935,2935,2940,2930,15572
20241224,093000,1701414735,2935,2940,2945,2935,11172
20241224,092900,1668564130,2940,2950,2950,2940,22028
20241224,092800,1603769420,2955,2965,2965,2955,1585
20241224,092700,1599078735,2965,2950,2965,2950,3253
20241224,092600,1589445640,2950,2945,2960,2940,7675
20241224,092500,1566817330,2945,2945,2960,2945,8765
20241224,092400,1540956985,2945,2965,2965,2945,19830
20241224,092300,1482349800,2965,2965,2965,2960,1792
20241224,092200,1477043200,2960,2970,2970,2960,4913
20241224,092100,1462479815,2970,2965,2975,2965,4372
20241224,092000,1449495595,2970,2975,2975,2965,1674
20241224,091900,1444520950,2975,2970,2975,2960,8853
20241224,091800,1418244560,2965,2965,2970,2960,12095
20241224,091700,1382395355,2965,2965,2965,2955,7321
20241224,091600,1360711200,2965,2955,2975,2955,11969
20241224,091500,1325225500,2950,2950,2955,2940,17745
20241224,091400,1272916220,2950,2950,2955,2945,7907
20241224,091300,1249590850,2950,2965,2965,2950,10782
20241224,091200,1217705895,2965,2965,2970,2955,6664
20241224,091100,1197957550,2965,2955,2965,2955,9998
20241224,091000,1168344625,2955,2955,2960,2950,17248
20241224,090900,1117419035,2960,2980,2980,2950,23392
20241224,090800,1048191690,2970,2975,2995,2970,31690
20241224,090700,953645495,2985,2985,2995,2975,20000
20241224,090600,893943495,2980,2960,2995,2955,55578
20241224,090500,728955065,2965,2980,2980,2960,57082
20241224,090400,559475895,2975,2965,2980,2960,41010
20241224,090300,437600925,2960,2965,2970,2955,19621
20241224,090200,379403930,2965,2970,2970,2950,20849
20241224,090100,317686270,2980,2940,2980,2935,23938
20241224,090000,247113485,2940,2970,2970,2935,81862