stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,205700,12720124570,3010,3010,3010,3010,71807
20241224,205600,12720124570,3010,3010,3010,3010,0
20241224,205500,12720124570,3010,3010,3010,3010,0
20241224,205400,12720124570,3010,3010,3010,3010,0
20241224,205300,12720124570,3010,3010,3010,3010,0
20241224,205200,12720124570,3010,3010,3010,3010,0
20241224,205100,12720124570,3010,3010,3010,3010,0
20241224,205000,12720124570,3010,3010,3010,3010,0
20241224,204900,12720124570,3010,3010,3010,3010,0
20241224,204800,12720124570,3010,3010,3010,3010,0
20241224,204700,12720124570,3010,3010,3010,3010,0
20241224,204600,12720124570,3010,3010,3010,3010,0
20241224,204500,12720124570,3010,3010,3010,3010,0
20241224,204400,12720124570,3010,3010,3010,3010,0
20241224,204300,12720124570,3010,3010,3010,3010,0
20241224,204200,12720124570,3010,3010,3010,3010,0
20241224,204100,12720124570,3010,3010,3010,3010,0
20241224,204000,12720124570,3010,3010,3010,3010,0
20241224,203900,12720124570,3010,3010,3010,3010,0
20241224,203800,12720124570,3010,3010,3010,3010,0
20241224,203700,12720124570,3010,3010,3010,3010,0
20241224,203600,12720124570,3010,3010,3010,3010,0
20241224,203500,12720124570,3010,3010,3010,3010,0
20241224,203400,12720124570,3010,3010,3010,3010,0
20241224,203300,12720124570,3010,3010,3010,3010,0
20241224,203200,12720124570,3010,3010,3010,3010,0
20241224,203100,12720124570,3010,3010,3010,3010,0
20241224,203000,12720124570,3010,3010,3010,3010,0
20241224,202900,12720124570,3010,3010,3010,3010,0
20241224,202800,12720124570,3010,3010,3010,3010,0
20241224,202700,12720124570,3010,3010,3010,3010,71807
20241224,202600,12720124570,3010,3010,3010,3010,0
20241224,202500,12720124570,3010,3010,3010,3010,0
20241224,202400,12720124570,3010,3010,3010,3010,0
20241224,202300,12720124570,3010,3010,3010,3010,0
20241224,202200,12720124570,3010,3010,3010,3010,0
20241224,202100,12720124570,3010,3010,3010,3010,0
20241224,202000,12720124570,3010,3010,3010,3010,0
20241224,201900,12720124570,3010,3010,3010,3010,0
20241224,201800,12720124570,3010,3010,3010,3010,0
20241224,201700,12720124570,3010,3010,3010,3010,0
20241224,201600,12720124570,3010,3010,3010,3010,0
20241224,201500,12720124570,3010,3010,3010,3010,0
20241224,201400,12720124570,3010,3010,3010,3010,0
20241224,201300,12720124570,3010,3010,3010,3010,0
20241224,201200,12720124570,3010,3010,3010,3010,0
20241224,201100,12720124570,3010,3010,3010,3010,0
20241224,201000,12720124570,3010,3010,3010,3010,0
20241224,200900,12720124570,3010,3010,3010,3010,0
20241224,200800,12720124570,3010,3010,3010,3010,0
20241224,200700,12720124570,3010,3010,3010,3010,0
20241224,200600,12720124570,3010,3010,3010,3010,0
20241224,200500,12720124570,3010,3010,3010,3010,0
20241224,200400,12720124570,3010,3010,3010,3010,0
20241224,200300,12720124570,3010,3010,3010,3010,0
20241224,200200,12720124570,3010,3010,3010,3010,0
20241224,200100,12720124570,3010,3010,3010,3010,0
20241224,200000,12720124570,3010,3010,3010,3010,0
20241224,195900,12720124570,3010,3010,3010,3010,0
20241224,195800,12720124570,3010,3010,3010,3010,0
20241224,195700,12720124570,3010,3010,3010,3010,71807
20241224,195600,12720124570,3010,3010,3010,3010,0
20241224,195500,12720124570,3010,3010,3010,3010,0
20241224,195400,12720124570,3010,3010,3010,3010,0
20241224,195300,12720124570,3010,3010,3010,3010,0
20241224,195200,12720124570,3010,3010,3010,3010,0
20241224,195100,12720124570,3010,3010,3010,3010,0
20241224,195000,12720124570,3010,3010,3010,3010,0
20241224,194900,12720124570,3010,3010,3010,3010,0
20241224,194800,12720124570,3010,3010,3010,3010,0
20241224,194700,12720124570,3010,3010,3010,3010,0
20241224,194600,12720124570,3010,3010,3010,3010,0
20241224,194500,12720124570,3010,3010,3010,3010,0
20241224,194400,12720124570,3010,3010,3010,3010,0
20241224,194300,12720124570,3010,3010,3010,3010,0
20241224,194200,12720124570,3010,3010,3010,3010,0
20241224,194100,12720124570,3010,3010,3010,3010,0
20241224,194000,12720124570,3010,3010,3010,3010,0
20241224,193900,12720124570,3010,3010,3010,3010,0
20241224,193800,12720124570,3010,3010,3010,3010,0
20241224,193700,12720124570,3010,3010,3010,3010,0
20241224,193600,12720124570,3010,3010,3010,3010,0
20241224,193500,12720124570,3010,3010,3010,3010,0
20241224,193400,12720124570,3010,3010,3010,3010,0
20241224,193300,12720124570,3010,3010,3010,3010,0
20241224,193200,12720124570,3010,3010,3010,3010,0
20241224,193100,12720124570,3010,3010,3010,3010,0
20241224,193000,12720124570,3010,3010,3010,3010,0
20241224,192900,12720124570,3010,3010,3010,3010,0
20241224,192800,12720124570,3010,3010,3010,3010,0
20241224,192700,12720124570,3010,3010,3010,3010,71807
20241224,192600,12720124570,3010,3010,3010,3010,0
20241224,192500,12720124570,3010,3010,3010,3010,0
20241224,192400,12720124570,3010,3010,3010,3010,0
20241224,192300,12720124570,3010,3010,3010,3010,0
20241224,192200,12720124570,3010,3010,3010,3010,0
20241224,192100,12720124570,3010,3010,3010,3010,0
20241224,192000,12720124570,3010,3010,3010,3010,0
20241224,191900,12720124570,3010,3010,3010,3010,0
20241224,191800,12720124570,3010,3010,3010,3010,0
20241224,191700,12720124570,3010,3010,3010,3010,0
20241224,191600,12720124570,3010,3010,3010,3010,0
20241224,191500,12720124570,3010,3010,3010,3010,0
20241224,191400,12720124570,3010,3010,3010,3010,0
20241224,191300,12720124570,3010,3010,3010,3010,0
20241224,191200,12720124570,3010,3010,3010,3010,0
20241224,191100,12720124570,3010,3010,3010,3010,0
20241224,191000,12720124570,3010,3010,3010,3010,0
20241224,190900,12720124570,3010,3010,3010,3010,0
20241224,190800,12720124570,3010,3010,3010,3010,0
20241224,190700,12720124570,3010,3010,3010,3010,0
20241224,190600,12720124570,3010,3010,3010,3010,0
20241224,190500,12720124570,3010,3010,3010,3010,0
20241224,190400,12720124570,3010,3010,3010,3010,0
20241224,190300,12720124570,3010,3010,3010,3010,0
20241224,190200,12720124570,3010,3010,3010,3010,0
20241224,190100,12720124570,3010,3010,3010,3010,0
20241224,190000,12720124570,3010,3010,3010,3010,0
20241224,185900,12720124570,3010,3010,3010,3010,0
20241224,185800,12720124570,3010,3010,3010,3010,0
20241224,185700,12720124570,3010,3010,3010,3010,71807
20241224,185600,12720124570,3010,3010,3010,3010,0
20241224,185500,12720124570,3010,3010,3010,3010,0
20241224,185400,12720124570,3010,3010,3010,3010,0
20241224,185300,12720124570,3010,3010,3010,3010,0
20241224,185200,12720124570,3010,3010,3010,3010,0
20241224,185100,12720124570,3010,3010,3010,3010,0
20241224,185000,12720124570,3010,3010,3010,3010,0
20241224,184900,12720124570,3010,3010,3010,3010,0
20241224,184800,12720124570,3010,3010,3010,3010,0
20241224,184700,12720124570,3010,3010,3010,3010,0
20241224,184600,12720124570,3010,3010,3010,3010,0
20241224,184500,12720124570,3010,3010,3010,3010,0
20241224,184400,12720124570,3010,3010,3010,3010,0
20241224,184300,12720124570,3010,3010,3010,3010,0
20241224,184200,12720124570,3010,3010,3010,3010,0
20241224,184100,12720124570,3010,3010,3010,3010,0
20241224,184000,12720124570,3010,3010,3010,3010,0
20241224,183900,12720124570,3010,3010,3010,3010,0
20241224,183800,12720124570,3010,3010,3010,3010,0
20241224,183700,12720124570,3010,3010,3010,3010,0
20241224,183600,12720124570,3010,3010,3010,3010,0
20241224,183500,12720124570,3010,3010,3010,3010,0
20241224,183400,12720124570,3010,3010,3010,3010,0
20241224,183300,12720124570,3010,3010,3010,3010,0
20241224,183200,12720124570,3010,3010,3010,3010,0
20241224,183100,12720124570,3010,3010,3010,3010,0
20241224,183000,12720124570,3010,3010,3010,3010,0
20241224,182900,12720124570,3010,3010,3010,3010,0
20241224,182800,12720124570,3010,3010,3010,3010,0
20241224,182700,12720124570,3010,3010,3010,3010,71807
20241224,182600,12720124570,3010,3010,3010,3010,0
20241224,182500,12720124570,3010,3010,3010,3010,0
20241224,182400,12720124570,3010,3010,3010,3010,0
20241224,182300,12720124570,3010,3010,3010,3010,0
20241224,182200,12720124570,3010,3010,3010,3010,0
20241224,182100,12720124570,3010,3010,3010,3010,0
20241224,182000,12720124570,3010,3010,3010,3010,0
20241224,181900,12720124570,3010,3010,3010,3010,0
20241224,181800,12720124570,3010,3010,3010,3010,0
20241224,181700,12720124570,3010,3010,3010,3010,0
20241224,181600,12720124570,3010,3010,3010,3010,0
20241224,181500,12720124570,3010,3010,3010,3010,0
20241224,181400,12720124570,3010,3010,3010,3010,0
20241224,181300,12720124570,3010,3010,3010,3010,0
20241224,181200,12720124570,3010,3010,3010,3010,0
20241224,181100,12720124570,3010,3010,3010,3010,0
20241224,181000,12720124570,3010,3010,3010,3010,0
20241224,180900,12720124570,3010,3010,3010,3010,0
20241224,180800,12720124570,3010,3010,3010,3010,0
20241224,180700,12720124570,3010,3010,3010,3010,0
20241224,180600,12720124570,3010,3010,3010,3010,0
20241224,180500,12720124570,3010,3010,3010,3010,0
20241224,180400,12720124570,3010,3010,3010,3010,0
20241224,180300,12720124570,3010,3010,3010,3010,0
20241224,180200,12720124570,3010,3010,3010,3010,0
20241224,180100,12720124570,3010,3010,3010,3010,0
20241224,180000,12720124570,3010,3010,3010,3010,0
20241224,175900,12720124570,3010,3010,3010,3010,0
20241224,175800,12720124570,3010,3010,3010,3010,0
20241224,175700,12720124570,3010,3010,3010,3010,71807
20241224,175600,12720124570,3010,3010,3010,3010,0
20241224,175500,12720124570,3010,3010,3010,3010,0
20241224,175400,12720124570,3010,3010,3010,3010,0
20241224,175300,12720124570,3010,3010,3010,3010,0
20241224,175200,12720124570,3010,3010,3010,3010,0
20241224,175100,12720124570,3010,3010,3010,3010,0
20241224,175000,12720124570,3010,3010,3010,3010,0
20241224,174900,12720124570,3010,3010,3010,3010,0
20241224,174800,12720124570,3010,3010,3010,3010,0
20241224,174700,12720124570,3010,3010,3010,3010,0
20241224,174600,12720124570,3010,3010,3010,3010,0
20241224,174500,12720124570,3010,3010,3010,3010,0
20241224,174400,12720124570,3010,3010,3010,3010,0
20241224,174300,12720124570,3010,3010,3010,3010,0
20241224,174200,12720124570,3010,3010,3010,3010,0
20241224,174100,12720124570,3010,3010,3010,3010,0
20241224,174000,12720124570,3010,3010,3010,3010,0
20241224,173900,12720124570,3010,3010,3010,3010,0
20241224,173800,12720124570,3010,3010,3010,3010,0
20241224,173700,12720124570,3010,3010,3010,3010,0
20241224,173600,12720124570,3010,3010,3010,3010,0
20241224,173500,12720124570,3010,3010,3010,3010,0
20241224,173400,12720124570,3010,3010,3010,3010,0
20241224,173300,12720124570,3010,3010,3010,3010,0
20241224,173200,12720124570,3010,3010,3010,3010,0
20241224,173100,12720124570,3010,3010,3010,3010,0
20241224,173000,12720124570,3010,3010,3010,3010,0
20241224,172900,12720124570,3010,3010,3010,3010,0
20241224,172800,12720124570,3010,3010,3010,3010,0
20241224,172700,12720124570,3010,3010,3010,3010,71807
20241224,172600,12720124570,3010,3010,3010,3010,0
20241224,172500,12720124570,3010,3010,3010,3010,0
20241224,172400,12720124570,3010,3010,3010,3010,0
20241224,172300,12720124570,3010,3010,3010,3010,0
20241224,172200,12720124570,3010,3010,3010,3010,0
20241224,172100,12720124570,3010,3010,3010,3010,0
20241224,172000,12720124570,3010,3010,3010,3010,0
20241224,171900,12720124570,3010,3010,3010,3010,0
20241224,171800,12720124570,3010,3010,3010,3010,0
20241224,171700,12720124570,3010,3010,3010,3010,0
20241224,171600,12720124570,3010,3010,3010,3010,0
20241224,171500,12720124570,3010,3010,3010,3010,0
20241224,171400,12720124570,3010,3010,3010,3010,0
20241224,171300,12720124570,3010,3010,3010,3010,0
20241224,171200,12720124570,3010,3010,3010,3010,0
20241224,171100,12720124570,3010,3010,3010,3010,0
20241224,171000,12720124570,3010,3010,3010,3010,0
20241224,170900,12720124570,3010,3010,3010,3010,0
20241224,170800,12720124570,3010,3010,3010,3010,0
20241224,170700,12720124570,3010,3010,3010,3010,0
20241224,170600,12720124570,3010,3010,3010,3010,0
20241224,170500,12720124570,3010,3010,3010,3010,0
20241224,170400,12720124570,3010,3010,3010,3010,0
20241224,170300,12720124570,3010,3010,3010,3010,0
20241224,170200,12720124570,3010,3010,3010,3010,0
20241224,170100,12720124570,3010,3010,3010,3010,0
20241224,170000,12720124570,3010,3010,3010,3010,0
20241224,165900,12720124570,3010,3010,3010,3010,0
20241224,165800,12720124570,3010,3010,3010,3010,0
20241224,165700,12720124570,3010,3010,3010,3010,71807
20241224,165600,12720124570,3010,3010,3010,3010,0
20241224,165500,12720124570,3010,3010,3010,3010,0
20241224,165400,12720124570,3010,3010,3010,3010,0
20241224,165300,12720124570,3010,3010,3010,3010,0
20241224,165200,12720124570,3010,3010,3010,3010,0
20241224,165100,12720124570,3010,3010,3010,3010,0
20241224,165000,12720124570,3010,3010,3010,3010,0
20241224,164900,12720124570,3010,3010,3010,3010,0
20241224,164800,12720124570,3010,3010,3010,3010,0
20241224,164700,12720124570,3010,3010,3010,3010,0
20241224,164600,12720124570,3010,3010,3010,3010,0
20241224,164500,12720124570,3010,3010,3010,3010,0
20241224,164400,12720124570,3010,3010,3010,3010,0
20241224,164300,12720124570,3010,3010,3010,3010,0
20241224,164200,12720124570,3010,3010,3010,3010,0
20241224,164100,12720124570,3010,3010,3010,3010,0
20241224,164000,12720124570,3010,3010,3010,3010,0
20241224,163900,12720124570,3010,3010,3010,3010,0
20241224,163800,12720124570,3010,3010,3010,3010,0
20241224,163700,12720124570,3010,3010,3010,3010,0
20241224,163600,12720124570,3010,3010,3010,3010,0
20241224,163500,12720124570,3010,3010,3010,3010,0
20241224,163400,12720124570,3010,3010,3010,3010,0
20241224,163300,12720124570,3010,3010,3010,3010,0
20241224,163200,12720124570,3010,3010,3010,3010,0
20241224,163100,12720124570,3010,3010,3010,3010,0
20241224,163000,12720124570,3010,3010,3010,3010,0
20241224,162900,12720124570,3010,3010,3010,3010,0
20241224,162800,12720124570,3010,3010,3010,3010,0
20241224,162700,12720124570,3010,3010,3010,3010,71807
20241224,162600,12720124570,3010,3010,3010,3010,0
20241224,162500,12720124570,3010,3010,3010,3010,0
20241224,162400,12720124570,3010,3010,3010,3010,0
20241224,162300,12720124570,3010,3010,3010,3010,0
20241224,162200,12720124570,3010,3010,3010,3010,0
20241224,162100,12720124570,3010,3010,3010,3010,0
20241224,162000,12720124570,3010,3010,3010,3010,0
20241224,161900,12720124570,3010,3010,3010,3010,0
20241224,161800,12720124570,3010,3010,3010,3010,0
20241224,161700,12720124570,3010,3010,3010,3010,0
20241224,161600,12720124570,3010,3010,3010,3010,0
20241224,161500,12720124570,3010,3010,3010,3010,0
20241224,161400,12720124570,3010,3010,3010,3010,0
20241224,161300,12720124570,3010,3010,3010,3010,0
20241224,161200,12720124570,3010,3010,3010,3010,0
20241224,161100,12720124570,3010,3010,3010,3010,0
20241224,161000,12720124570,3010,3010,3010,3010,0
20241224,160900,12720124570,3010,3010,3010,3010,0
20241224,160800,12720124570,3010,3010,3010,3010,0
20241224,160700,12720124570,3010,3010,3010,3010,0
20241224,160600,12720124570,3010,3010,3010,3010,0
20241224,160500,12720124570,3010,3010,3010,3010,0
20241224,160400,12720124570,3010,3010,3010,3010,0
20241224,160300,12720124570,3010,3010,3010,3010,0
20241224,160200,12720124570,3010,3010,3010,3010,0
20241224,160100,12720124570,3010,3010,3010,3010,0
20241224,160000,12720124570,3010,3010,3010,3010,0
20241224,155900,12720124570,3010,3010,3010,3010,0
20241224,155800,12720124570,3010,3010,3010,3010,0
20241224,155700,12720124570,3010,3010,3010,3010,71807
20241224,155600,12720124570,3010,3010,3010,3010,0
20241224,155500,12720124570,3010,3010,3010,3010,0
20241224,155400,12720124570,3010,3010,3010,3010,0
20241224,155300,12720124570,3010,3010,3010,3010,0
20241224,155200,12720124570,3010,3010,3010,3010,0
20241224,155100,12720124570,3010,3010,3010,3010,0
20241224,155000,12720124570,3010,3010,3010,3010,0
20241224,154900,12720124570,3010,3010,3010,3010,0
20241224,154800,12720124570,3010,3010,3010,3010,0
20241224,154700,12720124570,3010,3010,3010,3010,0
20241224,154600,12720124570,3010,3010,3010,3010,0
20241224,154500,12720124570,3010,3010,3010,3010,0
20241224,154400,12720124570,3010,3010,3010,3010,0
20241224,154300,12720124570,3010,3010,3010,3010,0
20241224,154200,12720124570,3010,3010,3010,3010,0
20241224,154100,12720124570,3010,3010,3010,3010,0
20241224,154000,12720124570,3010,3010,3010,3010,0
20241224,153900,12720124570,3010,3010,3010,3010,0
20241224,153800,12720124570,3010,3010,3010,3010,0
20241224,153700,12720124570,3010,3010,3010,3010,0
20241224,153600,12720124570,3010,3010,3010,3010,0
20241224,153500,12720124570,3010,3010,3010,3010,0
20241224,153400,12720124570,3010,3010,3010,3010,0
20241224,153300,12720124570,3010,3010,3010,3010,0
20241224,153200,12720124570,3010,3010,3010,3010,0
20241224,153100,12720124570,3010,3010,3010,3010,0
20241224,153000,12720124570,3010,3010,3010,3010,71807
20241224,152900,12503985500,3015,3015,3015,3015,0
20241224,152800,12503985500,3015,3015,3015,3015,0
20241224,152700,12503985500,3015,3015,3015,3015,0
20241224,152600,12503985500,3015,3015,3015,3015,0
20241224,152500,12503985500,3015,3015,3015,3015,0
20241224,152400,12503985500,3015,3015,3015,3015,0
20241224,152300,12503985500,3015,3015,3015,3015,0
20241224,152200,12503985500,3015,3015,3015,3015,0
20241224,152100,12503985500,3015,3015,3015,3015,0
20241224,152000,12503985500,3015,3015,3015,3015,0
20241224,151900,12503985500,3015,3015,3020,3010,23158
20241224,151800,12434173465,3010,3010,3020,3010,25150
20241224,151700,12358371065,3010,3010,3010,3005,21025
20241224,151600,12295121020,3010,3005,3010,3000,19209
20241224,151500,12237363525,3005,3000,3010,3000,9328
20241224,151400,12209335685,3000,3000,3005,3000,21623
20241224,151300,12144416250,3000,3000,3000,2995,9347
20241224,151200,12116376560,2995,2985,3000,2985,30663
20241224,151100,12024488305,2990,2985,2995,2980,27660
20241224,151000,11941880085,2985,2975,2985,2975,18670
20241224,150900,11886195720,2975,2980,2980,2975,5228
20241224,150800,11870629675,2980,2980,2980,2975,6694
20241224,150700,11850693130,2980,2980,2980,2975,955
20241224,150600,11847848730,2980,2980,2985,2975,12658
20241224,150500,11810145990,2980,2975,2980,2975,6354
20241224,150400,11791222235,2975,2980,2980,2970,7794
20241224,150300,11768032675,2975,2980,2980,2975,7607
20241224,150200,11745389975,2980,2975,2980,2975,4630
20241224,150100,11731614800,2975,2980,2980,2970,20646
20241224,150000,11670252545,2980,2980,2980,2975,3715
20241224,145900,11659186895,2980,2975,2980,2975,1818
20241224,145800,11653774685,2980,2975,2980,2975,7267
20241224,145700,11632150275,2980,2975,2985,2975,3821
20241224,145600,11620764540,2985,2980,2985,2975,18668
20241224,145500,11565162595,2980,2980,2990,2980,615
20241224,145400,11563327805,2985,2985,2990,2980,3399
20241224,145300,11553182280,2990,2990,2990,2985,3731
20241224,145200,11542039090,2985,2990,2990,2985,5735
20241224,145100,11524904540,2985,2985,2990,2985,1733
20241224,145000,11519731435,2985,2985,2990,2985,684
20241224,144900,11517688050,2985,2985,2990,2980,3177
20241224,144800,11508194710,2980,2980,2985,2980,2200
20241224,144700,11501637260,2975,2980,2990,2975,22818
20241224,144600,11433584085,2975,2980,2985,2975,11010
20241224,144500,11400781990,2980,2980,2985,2975,4055
20241224,144400,11388709650,2980,2980,2985,2975,4174
20241224,144300,11376277040,2980,2975,2980,2975,2989
20241224,144200,11367378350,2980,2980,2980,2980,383
20241224,144100,11366237010,2980,2980,2985,2975,3218
20241224,144000,11356647370,2980,2980,2980,2975,2376
20241224,143900,11349566990,2975,2975,2980,2975,7109
20241224,143800,11328412990,2975,2980,2980,2975,3099
20241224,143700,11319188225,2980,2980,2980,2975,5800
20241224,143600,11301930580,2980,2980,2985,2975,1074
20241224,143500,11298729800,2980,2975,2980,2970,5980
20241224,143400,11280937380,2975,2980,2980,2970,18332
20241224,143300,11226383495,2980,2985,2990,2980,5642
20241224,143200,11209550135,2990,2990,2990,2985,287
20241224,143100,11208693340,2985,2995,2995,2980,11430
20241224,143000,11174609895,2990,2990,2995,2985,6578
20241224,142900,11154966655,2990,2990,2990,2985,1833
20241224,142800,11149488145,2990,2990,2995,2985,749
20241224,142700,11147248530,2995,2995,2995,2980,16649
20241224,142600,11097480410,2990,2995,2995,2990,545
20241224,142500,11095848465,2990,2990,2995,2990,1418
20241224,142400,11091602130,2990,2995,2995,2985,3320
20241224,142300,11081674850,2990,2990,2995,2990,4908
20241224,142200,11066999500,2990,2990,2990,2990,1691
20241224,142100,11061943410,2990,2990,2990,2980,3926
20241224,142000,11050215285,2985,2985,2990,2975,1792
20241224,141900,11044871175,2985,2975,2985,2975,1505
20241224,141800,11040387240,2985,2980,2985,2975,4503
20241224,141700,11026971140,2980,2980,2985,2970,32425
20241224,141600,10930577950,2975,2995,2995,2975,29613
20241224,141500,10842281345,2995,2990,2995,2985,2137
20241224,141400,10835890095,2990,2990,2990,2985,7629
20241224,141300,10813101865,2985,2990,2990,2985,1977
20241224,141200,10807198705,2990,2990,2990,2985,965
20241224,141100,10804313365,2990,2990,2990,2985,2534
20241224,141000,10796741705,2990,2990,2990,2985,4440
20241224,140900,10783482925,2990,2995,2995,2990,6515
20241224,140800,10764001120,2995,2990,2995,2990,2196
20241224,140700,10757431045,2990,2985,2990,2985,489
20241224,140600,10755968990,2990,2985,2990,2985,7406
20241224,140500,10733858715,2990,2990,2990,2985,2350
20241224,140400,10726835145,2990,2990,2990,2985,5386
20241224,140300,10710737315,2990,2985,2990,2985,1553
20241224,140200,10706094345,2985,2985,2985,2985,8903
20241224,140100,10679518890,2985,2985,2985,2980,11511
20241224,140000,10645185905,2985,2985,2985,2980,5968
20241224,135900,10627376900,2985,2985,2985,2980,4727
20241224,135800,10613279460,2980,2985,2985,2980,3497
20241224,135700,10602850465,2985,2985,2985,2980,3009
20241224,135600,10593878560,2985,2980,2985,2975,19182
20241224,135500,10536795105,2975,2990,2990,2975,48633
20241224,135400,10391781075,2990,2990,2990,2985,1889
20241224,135300,10386136330,2990,2990,2995,2985,3619
20241224,135200,10375315870,2990,2990,2990,2990,1814
20241224,135100,10369892010,2990,2990,2990,2985,4263
20241224,135000,10357145645,2990,2995,2995,2985,14136
20241224,134900,10314942150,2990,2995,2995,2990,6705
20241224,134800,10294892175,2995,2995,2995,2990,491
20241224,134700,10293423630,2995,3000,3000,2990,15009
20241224,134600,10248504730,3000,2995,3000,2995,3678
20241224,134500,10237489030,2995,2995,2995,2990,5892
20241224,134400,10219859320,2995,2990,2995,2985,1984
20241224,134300,10213929175,2985,3000,3000,2985,63807
20241224,134200,10023263570,3000,3000,3000,2995,1221
20241224,134100,10019602820,3000,3005,3005,3000,6266
20241224,134000,10000803860,3005,3000,3005,3000,3933
20241224,133900,9989004775,3000,3000,3000,2995,4361
20241224,133800,9975936495,3000,3000,3000,2995,1328
20241224,133700,9971957495,3000,3000,3000,2995,2266
20241224,133600,9965165495,3000,3000,3000,3000,42
20241224,133500,9965039495,3000,2995,3000,2995,7868
20241224,133400,9941462830,2995,2995,2995,2995,770
20241224,133300,9939156680,2995,3000,3000,2990,2264
20241224,133200,9932376440,3000,3000,3000,2995,6043
20241224,133100,9914252940,2995,2990,3000,2990,10910
20241224,133000,9881592460,2990,2985,2990,2985,3220
20241224,132900,9871978385,2990,2990,2995,2985,18897
20241224,132800,9815474370,2990,2995,3000,2990,4355
20241224,132700,9802437295,2995,2995,3000,2995,522
20241224,132600,9800871525,2990,3000,3000,2990,41913
20241224,132500,9675446335,3000,3000,3005,2995,7016
20241224,132400,9654398005,3000,3005,3005,3000,1042
20241224,132300,9651268300,3005,3005,3005,2995,6050
20241224,132200,9633114910,3005,3005,3005,3005,7163
20241224,132100,9611590095,3010,3000,3010,3000,14713
20241224,132000,9567447305,3000,3000,3000,2995,1674
20241224,131900,9562431010,3000,3000,3000,2995,1542
20241224,131800,9557807845,2995,3000,3000,2995,399
20241224,131700,9556611935,3000,3000,3000,2995,5351
20241224,131600,9540584980,3000,2995,3000,2995,3478
20241224,131500,9530167235,3000,2995,3000,2995,676
20241224,131400,9528141525,3000,2995,3000,2995,307
20241224,131300,9527221525,3000,2995,3000,2995,396
20241224,131200,9526035030,2995,3000,3000,2995,123
20241224,131100,9525666035,2995,3000,3000,2995,165
20241224,131000,9525171040,2995,3000,3000,2995,705
20241224,130900,9523057040,3000,3000,3000,3000,3708
20241224,130800,9511933040,3000,2995,3000,2995,1519
20241224,130700,9507380275,2995,2995,2995,2995,3291
20241224,130600,9497523730,2995,2995,2995,2990,5203
20241224,130500,9481942665,2995,2990,2995,2990,2478
20241224,130400,9474531695,2990,2995,2995,2990,5492
20241224,130300,9458110495,2990,2995,2995,2990,1456
20241224,130200,9453753260,2995,2990,2995,2990,1214
20241224,130100,9450119295,2990,2990,2995,2990,4132
20241224,130000,9437751790,2990,3000,3000,2990,5183
20241224,125900,9422248465,2990,2995,3000,2990,9501
20241224,125800,9393792945,2995,2995,3000,2995,9037
20241224,125700,9366726960,2995,2995,3000,2995,950
20241224,125600,9363878980,2995,3000,3000,2995,840
20241224,125500,9361362740,3000,3000,3000,2995,2700
20241224,125400,9353274530,3000,3000,3000,2995,2538
20241224,125300,9345665035,3000,2995,3000,2995,2498
20241224,125200,9338171050,3000,3000,3000,2995,979
20241224,125100,9335238815,2995,2995,3000,2995,4687
20241224,125000,9321196030,2990,2995,3000,2990,10161
20241224,124900,9290763770,2995,2995,3000,2995,3932
20241224,124800,9278986960,2995,2995,3000,2995,12399
20241224,124700,9241851560,2995,3000,3000,2995,6676
20241224,124600,9221849310,3000,3005,3005,3000,9445
20241224,124500,9193505430,3005,3000,3005,3000,3612
20241224,124400,9182655450,3005,3005,3005,3000,2349
20241224,124300,9175606730,3005,3005,3005,3005,948
20241224,124200,9172757990,3000,3005,3010,3000,5027
20241224,124100,9157652390,3005,3010,3010,3000,2035
20241224,124000,9151537415,3005,3005,3005,3000,3523
20241224,123900,9140952730,3005,3005,3005,3000,2582
20241224,123800,9133205330,3000,3000,3005,2995,2917
20241224,123700,9124454820,3000,2995,3000,2990,20675
20241224,123600,9062609955,2995,3000,3000,2990,49565
20241224,123500,8914187550,3000,3000,3000,2995,7827
20241224,123400,8890714050,3000,3000,3005,2995,18909
20241224,123300,8833986120,3005,3005,3005,3000,10868
20241224,123200,8801379340,3005,3005,3010,3000,6326
20241224,123100,8782369850,3005,3000,3005,3000,9245
20241224,123000,8754631260,3005,3005,3010,3000,36771
20241224,122900,8644241175,3005,3005,3005,3000,1417
20241224,122800,8639985565,3005,3005,3010,3005,2141
20241224,122700,8633551790,3005,3010,3010,3005,1024
20241224,122600,8630473610,3010,3015,3015,3000,20801
20241224,122500,8568069165,3005,3010,3010,3005,26688
20241224,122400,8487851630,3005,3005,3010,3005,1135
20241224,122300,8484440945,3010,3010,3010,3010,28
20241224,122200,8484356665,3010,3010,3010,3005,666
20241224,122100,8482352210,3010,3010,3010,3005,3311
20241224,122000,8472391950,3010,3010,3010,3010,499
20241224,121900,8470889960,3010,3010,3010,3010,671
20241224,121800,8468870250,3005,3010,3010,3005,3373
20241224,121700,8458719290,3005,3010,3010,3005,1064
20241224,121600,8455521650,3010,3010,3010,3005,91
20241224,121500,8455247750,3010,3005,3010,3005,1590
20241224,121400,8450462865,3010,3010,3010,3010,1221
20241224,121300,8446787655,3010,3010,3010,3005,4399
20241224,121200,8433553735,3010,3010,3010,3010,932
20241224,121100,8430748415,3010,3010,3010,3010,194
20241224,121000,8430164475,3010,3010,3010,3005,288
20241224,120900,8429297625,3000,3010,3010,3000,30661
20241224,120800,8337292090,3010,3010,3010,3005,1197
20241224,120700,8333694290,3010,3010,3010,3010,109
20241224,120600,8333366200,3010,3010,3010,3010,63
20241224,120500,8333176570,3005,3010,3010,3005,5895
20241224,120400,8315448130,3010,3010,3010,3010,333
20241224,120300,8314445800,3010,3010,3010,3010,1798
20241224,120200,8309033820,3010,3005,3010,3005,1140
20241224,120100,8305604170,3005,3010,3010,3005,5142
20241224,120000,8290134510,3010,3015,3015,3000,18275
20241224,115900,8235213085,3015,3015,3015,3010,2280
20241224,115800,8228346130,3005,3005,3015,3005,8591
20241224,115700,8202497560,3005,3005,3010,3005,5786
20241224,115600,8185108710,3005,3010,3010,3005,5886
20241224,115500,8167420715,3010,3010,3015,3010,1669
20241224,115400,8162396455,3015,3015,3015,3015,31
20241224,115300,8162302990,3010,3010,3015,3010,1539
20241224,115200,8157667300,3010,3010,3010,3010,2107
20241224,115100,8151325230,3010,3010,3010,3005,11718
20241224,115000,8116104060,3010,3010,3010,3005,1793
20241224,114900,8110711630,3010,3010,3015,3005,1729
20241224,114800,8105507670,3010,3015,3015,3005,8765
20241224,114700,8079125325,3015,3015,3015,3015,37
20241224,114600,8079013770,3015,3015,3015,3010,739
20241224,114500,8076785690,3015,3015,3015,3015,21
20241224,114400,8076722375,3015,3010,3015,3005,3002
20241224,114300,8067691605,3015,3015,3020,3010,2541
20241224,114200,8060022115,3015,3020,3020,3005,31389
20241224,114100,7965610185,3020,3020,3020,3015,349
20241224,114000,7964556210,3020,3015,3020,3010,3741
20241224,113900,7953275745,3015,3010,3015,3010,2143
20241224,113800,7946819600,3015,3015,3015,3015,546
20241224,113700,7945173410,3010,3015,3015,3010,505
20241224,113600,7943652965,3015,3015,3015,3015,415
20241224,113500,7942401740,3015,3015,3015,3010,6450
20241224,113400,7922987085,3010,3015,3015,3010,2221
20241224,113300,7916293775,3010,3010,3010,3010,2466
20241224,113200,7908871115,3010,3010,3015,3010,7066
20241224,113100,7887596880,3015,3015,3015,3010,2708
20241224,113000,7879434375,3010,3015,3015,3010,2486
20241224,112900,7871946190,3015,3010,3015,3010,2944
20241224,112800,7863080030,3015,3005,3015,3005,4547
20241224,112700,7849394590,3010,3010,3010,3005,4266
20241224,112600,7836564015,3010,3010,3010,3005,1010
20241224,112500,7833525755,3010,3010,3010,3005,2080
20241224,112400,7827264960,3015,3015,3015,3010,278
20241224,112300,7826426865,3015,3015,3015,3010,70
20241224,112200,7826215970,3015,3010,3015,3010,2443
20241224,112100,7818860825,3010,3015,3015,3010,8656
20241224,112000,7792792135,3015,3010,3015,3010,3144
20241224,111900,7783327135,3015,3010,3015,3010,4817
20241224,111800,7768808540,3005,3010,3015,3005,51337
20241224,111700,7614519980,3010,3010,3015,3010,2352
20241224,111600,7607440435,3015,3015,3015,3010,328
20241224,111500,7606451555,3015,3015,3015,3010,1242
20241224,111400,7602712880,3015,3010,3015,3010,1407
20241224,111300,7598476765,3010,3010,3015,3010,2862
20241224,111200,7589862055,3005,3010,3010,3005,14706
20241224,111100,7545632260,3015,3010,3015,3010,1187
20241224,111000,7542056820,3010,3010,3015,3010,3177
20241224,110900,7532493410,3015,3015,3015,3010,2552
20241224,110800,7524810315,3015,3015,3015,3010,2004
20241224,110700,7518776625,3015,3010,3015,3010,3882
20241224,110600,7507091255,3015,3015,3015,3010,373
20241224,110500,7505966915,3010,3010,3015,3010,7863
20241224,110400,7482286705,3010,3010,3010,3005,4983
20241224,110300,7467296010,3010,3010,3015,3010,1725
20241224,110200,7462096640,3015,3015,3015,3010,4007
20241224,110100,7450032060,3015,3015,3015,3015,1734
20241224,110000,7444804050,3015,3010,3015,3010,2774
20241224,105900,7436453705,3010,3010,3015,3010,4240
20241224,105800,7423684455,3015,3010,3015,3010,2196
20241224,105700,7417074405,3015,3015,3015,3010,11385
20241224,105600,7382751735,3015,3010,3015,3005,10603
20241224,105500,7350849200,3015,3015,3020,3010,2003
20241224,105400,7344815335,3020,3015,3020,3010,3212
20241224,105300,7335134560,3015,3015,3015,3010,2761
20241224,105200,7326820755,3010,3010,3015,3010,7793
20241224,105100,7303363490,3010,3015,3020,3010,13123
20241224,105000,7263833740,3020,3020,3025,3015,8095
20241224,104900,7239379775,3025,3030,3035,3020,9411
20241224,104800,7210908870,3030,3030,3030,3025,1139
20241224,104700,7207459180,3030,3030,3030,3025,4616
20241224,104600,7193479400,3030,3030,3035,3025,21291
20241224,104500,7128970165,3030,3045,3045,3030,17935
20241224,104400,7074477630,3040,3010,3045,3010,35789
20241224,104300,6966248935,3010,3005,3010,3000,21446
20241224,104200,6901811555,3000,3005,3005,3000,10506
20241224,104100,6870287635,3000,3005,3010,3000,8605
20241224,104000,6844429435,3005,3005,3010,3005,1918
20241224,103900,6838665020,3010,3010,3010,3000,13467
20241224,103800,6798232745,3005,3010,3010,3005,22928
20241224,103700,6729329775,3005,3010,3010,3005,5195
20241224,103600,6713706215,3010,3010,3010,3005,4920
20241224,103500,6698913165,3010,3010,3015,3005,14777
20241224,103400,6654487205,3010,3010,3015,3010,1092
20241224,103300,6651197945,3015,3005,3015,3005,5099
20241224,103200,6635846400,3005,3010,3015,3005,12279
20241224,103100,6598915655,3010,3015,3015,3010,4364
20241224,103000,6585777410,3010,3015,3015,3010,381
20241224,102900,6584630515,3010,3015,3015,3010,11994
20241224,102800,6548528560,3015,3015,3015,3010,1771
20241224,102700,6543190735,3010,3015,3020,3010,3537
20241224,102600,6532535840,3015,3020,3020,3010,12474
20241224,102500,6494945195,3015,3020,3020,3015,4476
20241224,102400,6481441455,3020,3020,3020,3015,12316
20241224,102300,6444304310,3020,3020,3020,3015,3029
20241224,102200,6435161435,3020,3025,3025,3020,8444
20241224,102100,6409652525,3025,3025,3030,3020,16074
20241224,102000,6361076835,3025,3015,3025,3010,7651
20241224,101900,6337986885,3015,3010,3015,3005,10741
20241224,101800,6305652290,3010,3005,3010,3005,6735
20241224,101700,6285413120,3010,3005,3010,3005,17754
20241224,101600,6232037245,3005,3010,3010,3005,8291
20241224,101500,6207095490,3010,3010,3010,3005,13306
20241224,101400,6167109925,3010,3000,3010,3000,4896
20241224,101300,6152391220,3000,3020,3020,3000,50084
20241224,101200,6001770115,3015,3020,3020,3015,810
20241224,101100,5999325970,3015,3015,3020,3010,7933
20241224,101000,5975410795,3015,3015,3020,3010,14437
20241224,100900,5931909685,3015,3015,3020,3015,3424
20241224,100800,5921580890,3015,3015,3020,3010,8714
20241224,100700,5895317595,3015,3015,3020,3015,3133
20241224,100600,5885870825,3020,3020,3020,3015,4437
20241224,100500,5872483085,3020,3020,3030,3020,24847
20241224,100400,5797371735,3025,3020,3025,3015,4755
20241224,100300,5783011730,3025,3025,3025,3015,7127
20241224,100200,5761489820,3025,3020,3025,3015,2584
20241224,100100,5753685015,3020,3020,3020,3015,7449
20241224,100000,5731195940,3015,3015,3020,3005,20169
20241224,095900,5670447630,3015,3020,3025,3010,16497
20241224,095800,5620685645,3020,3015,3020,3010,12447
20241224,095700,5583159565,3015,3010,3015,3000,16761
20241224,095600,5532754235,3000,3000,3010,2990,47106
20241224,095500,5391497055,3000,3015,3015,2995,149467
20241224,095400,4942683760,3015,3010,3020,3010,26438
20241224,095300,4863073215,3010,3025,3025,3010,67826
20241224,095200,4658550195,3020,3035,3035,3020,28449
20241224,095100,4572431775,3035,3030,3035,3025,8862
20241224,095000,4545576435,3030,3040,3040,3025,28939
20241224,094900,4457865955,3035,3035,3040,3030,27239
20241224,094800,4375191490,3035,3040,3050,3035,32279
20241224,094700,4277138890,3040,3055,3060,3035,39627
20241224,094600,4156518890,3050,3055,3055,3045,13613
20241224,094500,4114995320,3060,3055,3060,3050,11815
20241224,094400,4078907835,3055,3050,3055,3045,5549
20241224,094300,4061984290,3050,3050,3050,3040,8313
20241224,094200,4036654080,3045,3040,3055,3040,20117
20241224,094100,3975402230,3040,3040,3040,3030,20041
20241224,094000,3914555975,3040,3035,3040,3030,46980
20241224,093900,3772075115,3035,3055,3055,3035,65472
20241224,093800,3572778990,3050,3055,3060,3050,17771
20241224,093700,3518547080,3050,3055,3055,3050,13037
20241224,093600,3478749860,3050,3060,3060,3045,73219
20241224,093500,3255319745,3060,3070,3070,3055,48589
20241224,093400,3106540520,3065,3070,3070,3065,15887
20241224,093300,3057823375,3070,3075,3080,3070,30890
20241224,093200,2962949555,3080,3075,3080,3075,17372
20241224,093100,2909522755,3080,3085,3085,3075,35061
20241224,093000,2801609415,3080,3095,3095,3075,41192
20241224,092900,2674581875,3095,3100,3100,3090,11816
20241224,092800,2638010075,3095,3100,3105,3095,8207
20241224,092700,2612574460,3100,3115,3125,3100,18622
20241224,092600,2554604480,3120,3110,3125,3105,14478
20241224,092500,2509520375,3105,3105,3110,3100,15086
20241224,092400,2462682850,3110,3100,3110,3095,19588
20241224,092300,2401831960,3095,3085,3100,3085,43514
20241224,092200,2267343800,3090,3090,3095,3075,45135
20241224,092100,2128161090,3090,3095,3095,3085,49692
20241224,092000,1974711165,3095,3095,3105,3090,13349
20241224,091900,1933389650,3095,3095,3095,3080,19608
20241224,091800,1872795710,3080,3100,3105,3080,39155
20241224,091700,1751853035,3100,3110,3115,3100,66654
20241224,091600,1544939575,3110,3120,3125,3110,42505
20241224,091500,1412461495,3120,3140,3140,3120,48255
20241224,091400,1261697660,3135,3140,3145,3130,20934
20241224,091300,1196039785,3145,3150,3155,3145,8190
20241224,091200,1170250965,3150,3155,3160,3150,14244
20241224,091100,1125291200,3160,3165,3175,3160,27119
20241224,091000,1039475030,3170,3175,3180,3160,41252
20241224,090900,908743820,3175,3140,3180,3125,42112
20241224,090800,775712215,3140,3135,3140,3125,43679
20241224,090700,639068840,3130,3140,3140,3130,13038
20241224,090600,598229020,3140,3135,3150,3130,13718
20241224,090500,555211140,3135,3130,3135,3130,19002
20241224,090400,495709380,3130,3130,3135,3125,10232
20241224,090300,463723770,3125,3135,3150,3120,31271
20241224,090200,365890180,3135,3140,3155,3120,49727
20241224,090100,210052410,3140,3150,3150,3135,24188
20241224,090000,134004400,3150,3160,3165,3150,39867