stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205600,10092183445,2815,2815,2815,2815,34932
20241227,205500,10092183445,2815,2815,2815,2815,0
20241227,205400,10092183445,2815,2815,2815,2815,0
20241227,205300,10092183445,2815,2815,2815,2815,0
20241227,205200,10092183445,2815,2815,2815,2815,0
20241227,205100,10092183445,2815,2815,2815,2815,0
20241227,205000,10092183445,2815,2815,2815,2815,0
20241227,204900,10092183445,2815,2815,2815,2815,0
20241227,204800,10092183445,2815,2815,2815,2815,0
20241227,204700,10092183445,2815,2815,2815,2815,0
20241227,204600,10092183445,2815,2815,2815,2815,0
20241227,204500,10092183445,2815,2815,2815,2815,0
20241227,204400,10092183445,2815,2815,2815,2815,0
20241227,204300,10092183445,2815,2815,2815,2815,0
20241227,204200,10092183445,2815,2815,2815,2815,0
20241227,204100,10092183445,2815,2815,2815,2815,0
20241227,204000,10092183445,2815,2815,2815,2815,0
20241227,203900,10092183445,2815,2815,2815,2815,0
20241227,203800,10092183445,2815,2815,2815,2815,0
20241227,203700,10092183445,2815,2815,2815,2815,0
20241227,203600,10092183445,2815,2815,2815,2815,0
20241227,203500,10092183445,2815,2815,2815,2815,0
20241227,203400,10092183445,2815,2815,2815,2815,0
20241227,203300,10092183445,2815,2815,2815,2815,0
20241227,203200,10092183445,2815,2815,2815,2815,0
20241227,203100,10092183445,2815,2815,2815,2815,0
20241227,203000,10092183445,2815,2815,2815,2815,0
20241227,202900,10092183445,2815,2815,2815,2815,0
20241227,202800,10092183445,2815,2815,2815,2815,0
20241227,202700,10092183445,2815,2815,2815,2815,0
20241227,202600,10092183445,2815,2815,2815,2815,34932
20241227,202500,10092183445,2815,2815,2815,2815,0
20241227,202400,10092183445,2815,2815,2815,2815,0
20241227,202300,10092183445,2815,2815,2815,2815,0
20241227,202200,10092183445,2815,2815,2815,2815,0
20241227,202100,10092183445,2815,2815,2815,2815,0
20241227,202000,10092183445,2815,2815,2815,2815,0
20241227,201900,10092183445,2815,2815,2815,2815,0
20241227,201800,10092183445,2815,2815,2815,2815,0
20241227,201700,10092183445,2815,2815,2815,2815,0
20241227,201600,10092183445,2815,2815,2815,2815,0
20241227,201500,10092183445,2815,2815,2815,2815,0
20241227,201400,10092183445,2815,2815,2815,2815,0
20241227,201300,10092183445,2815,2815,2815,2815,0
20241227,201200,10092183445,2815,2815,2815,2815,0
20241227,201100,10092183445,2815,2815,2815,2815,0
20241227,201000,10092183445,2815,2815,2815,2815,0
20241227,200900,10092183445,2815,2815,2815,2815,0
20241227,200800,10092183445,2815,2815,2815,2815,0
20241227,200700,10092183445,2815,2815,2815,2815,0
20241227,200600,10092183445,2815,2815,2815,2815,0
20241227,200500,10092183445,2815,2815,2815,2815,0
20241227,200400,10092183445,2815,2815,2815,2815,0
20241227,200300,10092183445,2815,2815,2815,2815,0
20241227,200200,10092183445,2815,2815,2815,2815,0
20241227,200100,10092183445,2815,2815,2815,2815,0
20241227,200000,10092183445,2815,2815,2815,2815,0
20241227,195900,10092183445,2815,2815,2815,2815,0
20241227,195800,10092183445,2815,2815,2815,2815,0
20241227,195700,10092183445,2815,2815,2815,2815,0
20241227,195600,10092183445,2815,2815,2815,2815,34932
20241227,195500,10092183445,2815,2815,2815,2815,0
20241227,195400,10092183445,2815,2815,2815,2815,0
20241227,195300,10092183445,2815,2815,2815,2815,0
20241227,195200,10092183445,2815,2815,2815,2815,0
20241227,195100,10092183445,2815,2815,2815,2815,0
20241227,195000,10092183445,2815,2815,2815,2815,0
20241227,194900,10092183445,2815,2815,2815,2815,0
20241227,194800,10092183445,2815,2815,2815,2815,0
20241227,194700,10092183445,2815,2815,2815,2815,0
20241227,194600,10092183445,2815,2815,2815,2815,0
20241227,194500,10092183445,2815,2815,2815,2815,0
20241227,194400,10092183445,2815,2815,2815,2815,0
20241227,194300,10092183445,2815,2815,2815,2815,0
20241227,194200,10092183445,2815,2815,2815,2815,0
20241227,194100,10092183445,2815,2815,2815,2815,0
20241227,194000,10092183445,2815,2815,2815,2815,0
20241227,193900,10092183445,2815,2815,2815,2815,0
20241227,193800,10092183445,2815,2815,2815,2815,0
20241227,193700,10092183445,2815,2815,2815,2815,0
20241227,193600,10092183445,2815,2815,2815,2815,0
20241227,193500,10092183445,2815,2815,2815,2815,0
20241227,193400,10092183445,2815,2815,2815,2815,0
20241227,193300,10092183445,2815,2815,2815,2815,0
20241227,193200,10092183445,2815,2815,2815,2815,0
20241227,193100,10092183445,2815,2815,2815,2815,0
20241227,193000,10092183445,2815,2815,2815,2815,0
20241227,192900,10092183445,2815,2815,2815,2815,0
20241227,192800,10092183445,2815,2815,2815,2815,0
20241227,192700,10092183445,2815,2815,2815,2815,0
20241227,192600,10092183445,2815,2815,2815,2815,34932
20241227,192500,10092183445,2815,2815,2815,2815,0
20241227,192400,10092183445,2815,2815,2815,2815,0
20241227,192300,10092183445,2815,2815,2815,2815,0
20241227,192200,10092183445,2815,2815,2815,2815,0
20241227,192100,10092183445,2815,2815,2815,2815,0
20241227,192000,10092183445,2815,2815,2815,2815,0
20241227,191900,10092183445,2815,2815,2815,2815,0
20241227,191800,10092183445,2815,2815,2815,2815,0
20241227,191700,10092183445,2815,2815,2815,2815,0
20241227,191600,10092183445,2815,2815,2815,2815,0
20241227,191500,10092183445,2815,2815,2815,2815,0
20241227,191400,10092183445,2815,2815,2815,2815,0
20241227,191300,10092183445,2815,2815,2815,2815,0
20241227,191200,10092183445,2815,2815,2815,2815,0
20241227,191100,10092183445,2815,2815,2815,2815,0
20241227,191000,10092183445,2815,2815,2815,2815,0
20241227,190900,10092183445,2815,2815,2815,2815,0
20241227,190800,10092183445,2815,2815,2815,2815,0
20241227,190700,10092183445,2815,2815,2815,2815,0
20241227,190600,10092183445,2815,2815,2815,2815,0
20241227,190500,10092183445,2815,2815,2815,2815,0
20241227,190400,10092183445,2815,2815,2815,2815,0
20241227,190300,10092183445,2815,2815,2815,2815,0
20241227,190200,10092183445,2815,2815,2815,2815,0
20241227,190100,10092183445,2815,2815,2815,2815,0
20241227,190000,10092183445,2815,2815,2815,2815,0
20241227,185900,10092183445,2815,2815,2815,2815,0
20241227,185800,10092183445,2815,2815,2815,2815,0
20241227,185700,10092183445,2815,2815,2815,2815,0
20241227,185600,10092183445,2815,2815,2815,2815,34932
20241227,185500,10092183445,2815,2815,2815,2815,0
20241227,185400,10092183445,2815,2815,2815,2815,0
20241227,185300,10092183445,2815,2815,2815,2815,0
20241227,185200,10092183445,2815,2815,2815,2815,0
20241227,185100,10092183445,2815,2815,2815,2815,0
20241227,185000,10092183445,2815,2815,2815,2815,0
20241227,184900,10092183445,2815,2815,2815,2815,0
20241227,184800,10092183445,2815,2815,2815,2815,0
20241227,184700,10092183445,2815,2815,2815,2815,0
20241227,184600,10092183445,2815,2815,2815,2815,0
20241227,184500,10092183445,2815,2815,2815,2815,0
20241227,184400,10092183445,2815,2815,2815,2815,0
20241227,184300,10092183445,2815,2815,2815,2815,0
20241227,184200,10092183445,2815,2815,2815,2815,0
20241227,184100,10092183445,2815,2815,2815,2815,0
20241227,184000,10092183445,2815,2815,2815,2815,0
20241227,183900,10092183445,2815,2815,2815,2815,0
20241227,183800,10092183445,2815,2815,2815,2815,0
20241227,183700,10092183445,2815,2815,2815,2815,0
20241227,183600,10092183445,2815,2815,2815,2815,0
20241227,183500,10092183445,2815,2815,2815,2815,0
20241227,183400,10092183445,2815,2815,2815,2815,0
20241227,183300,10092183445,2815,2815,2815,2815,0
20241227,183200,10092183445,2815,2815,2815,2815,0
20241227,183100,10092183445,2815,2815,2815,2815,0
20241227,183000,10092183445,2815,2815,2815,2815,0
20241227,182900,10092183445,2815,2815,2815,2815,0
20241227,182800,10092183445,2815,2815,2815,2815,0
20241227,182700,10092183445,2815,2815,2815,2815,0
20241227,182600,10092183445,2815,2815,2815,2815,34932
20241227,182500,10092183445,2815,2815,2815,2815,0
20241227,182400,10092183445,2815,2815,2815,2815,0
20241227,182300,10092183445,2815,2815,2815,2815,0
20241227,182200,10092183445,2815,2815,2815,2815,0
20241227,182100,10092183445,2815,2815,2815,2815,0
20241227,182000,10092183445,2815,2815,2815,2815,0
20241227,181900,10092183445,2815,2815,2815,2815,0
20241227,181800,10092183445,2815,2815,2815,2815,0
20241227,181700,10092183445,2815,2815,2815,2815,0
20241227,181600,10092183445,2815,2815,2815,2815,0
20241227,181500,10092183445,2815,2815,2815,2815,0
20241227,181400,10092183445,2815,2815,2815,2815,0
20241227,181300,10092183445,2815,2815,2815,2815,0
20241227,181200,10092183445,2815,2815,2815,2815,0
20241227,181100,10092183445,2815,2815,2815,2815,0
20241227,181000,10092183445,2815,2815,2815,2815,0
20241227,180900,10092183445,2815,2815,2815,2815,0
20241227,180800,10092183445,2815,2815,2815,2815,0
20241227,180700,10092183445,2815,2815,2815,2815,0
20241227,180600,10092183445,2815,2815,2815,2815,0
20241227,180500,10092183445,2815,2815,2815,2815,0
20241227,180400,10092183445,2815,2815,2815,2815,0
20241227,180300,10092183445,2815,2815,2815,2815,0
20241227,180200,10092183445,2815,2815,2815,2815,0
20241227,180100,10092183445,2815,2815,2815,2815,0
20241227,180000,10092183445,2815,2815,2815,2815,0
20241227,175900,10092183445,2815,2815,2815,2815,0
20241227,175800,10092183445,2815,2815,2815,2815,0
20241227,175700,10092183445,2815,2815,2815,2815,0
20241227,175600,10092183445,2815,2815,2815,2815,34932
20241227,175500,10092183445,2815,2815,2815,2815,0
20241227,175400,10092183445,2815,2815,2815,2815,0
20241227,175300,10092183445,2815,2815,2815,2815,0
20241227,175200,10092183445,2815,2815,2815,2815,0
20241227,175100,10092183445,2815,2815,2815,2815,0
20241227,175000,10092183445,2815,2815,2815,2815,0
20241227,174900,10092183445,2815,2815,2815,2815,0
20241227,174800,10092183445,2815,2815,2815,2815,0
20241227,174700,10092183445,2815,2815,2815,2815,0
20241227,174600,10092183445,2815,2815,2815,2815,0
20241227,174500,10092183445,2815,2815,2815,2815,0
20241227,174400,10092183445,2815,2815,2815,2815,0
20241227,174300,10092183445,2815,2815,2815,2815,0
20241227,174200,10092183445,2815,2815,2815,2815,0
20241227,174100,10092183445,2815,2815,2815,2815,0
20241227,174000,10092183445,2815,2815,2815,2815,0
20241227,173900,10092183445,2815,2815,2815,2815,0
20241227,173800,10092183445,2815,2815,2815,2815,0
20241227,173700,10092183445,2815,2815,2815,2815,0
20241227,173600,10092183445,2815,2815,2815,2815,0
20241227,173500,10092183445,2815,2815,2815,2815,0
20241227,173400,10092183445,2815,2815,2815,2815,0
20241227,173300,10092183445,2815,2815,2815,2815,0
20241227,173200,10092183445,2815,2815,2815,2815,0
20241227,173100,10092183445,2815,2815,2815,2815,0
20241227,173000,10092183445,2815,2815,2815,2815,0
20241227,172900,10092183445,2815,2815,2815,2815,0
20241227,172800,10092183445,2815,2815,2815,2815,0
20241227,172700,10092183445,2815,2815,2815,2815,0
20241227,172600,10092183445,2815,2815,2815,2815,34932
20241227,172500,10092183445,2815,2815,2815,2815,0
20241227,172400,10092183445,2815,2815,2815,2815,0
20241227,172300,10092183445,2815,2815,2815,2815,0
20241227,172200,10092183445,2815,2815,2815,2815,0
20241227,172100,10092183445,2815,2815,2815,2815,0
20241227,172000,10092183445,2815,2815,2815,2815,0
20241227,171900,10092183445,2815,2815,2815,2815,0
20241227,171800,10092183445,2815,2815,2815,2815,0
20241227,171700,10092183445,2815,2815,2815,2815,0
20241227,171600,10092183445,2815,2815,2815,2815,0
20241227,171500,10092183445,2815,2815,2815,2815,0
20241227,171400,10092183445,2815,2815,2815,2815,0
20241227,171300,10092183445,2815,2815,2815,2815,0
20241227,171200,10092183445,2815,2815,2815,2815,0
20241227,171100,10092183445,2815,2815,2815,2815,0
20241227,171000,10092183445,2815,2815,2815,2815,0
20241227,170900,10092183445,2815,2815,2815,2815,0
20241227,170800,10092183445,2815,2815,2815,2815,0
20241227,170700,10092183445,2815,2815,2815,2815,0
20241227,170600,10092183445,2815,2815,2815,2815,0
20241227,170500,10092183445,2815,2815,2815,2815,0
20241227,170400,10092183445,2815,2815,2815,2815,0
20241227,170300,10092183445,2815,2815,2815,2815,0
20241227,170200,10092183445,2815,2815,2815,2815,0
20241227,170100,10092183445,2815,2815,2815,2815,0
20241227,170000,10092183445,2815,2815,2815,2815,0
20241227,165900,10092183445,2815,2815,2815,2815,0
20241227,165800,10092183445,2815,2815,2815,2815,0
20241227,165700,10092183445,2815,2815,2815,2815,0
20241227,165600,10092183445,2815,2815,2815,2815,34932
20241227,165500,10092183445,2815,2815,2815,2815,0
20241227,165400,10092183445,2815,2815,2815,2815,0
20241227,165300,10092183445,2815,2815,2815,2815,0
20241227,165200,10092183445,2815,2815,2815,2815,0
20241227,165100,10092183445,2815,2815,2815,2815,0
20241227,165000,10092183445,2815,2815,2815,2815,0
20241227,164900,10092183445,2815,2815,2815,2815,0
20241227,164800,10092183445,2815,2815,2815,2815,0
20241227,164700,10092183445,2815,2815,2815,2815,0
20241227,164600,10092183445,2815,2815,2815,2815,0
20241227,164500,10092183445,2815,2815,2815,2815,0
20241227,164400,10092183445,2815,2815,2815,2815,0
20241227,164300,10092183445,2815,2815,2815,2815,0
20241227,164200,10092183445,2815,2815,2815,2815,0
20241227,164100,10092183445,2815,2815,2815,2815,0
20241227,164000,10092183445,2815,2815,2815,2815,0
20241227,163900,10092183445,2815,2815,2815,2815,0
20241227,163800,10092183445,2815,2815,2815,2815,0
20241227,163700,10092183445,2815,2815,2815,2815,0
20241227,163600,10092183445,2815,2815,2815,2815,0
20241227,163500,10092183445,2815,2815,2815,2815,0
20241227,163400,10092183445,2815,2815,2815,2815,0
20241227,163300,10092183445,2815,2815,2815,2815,0
20241227,163200,10092183445,2815,2815,2815,2815,0
20241227,163100,10092183445,2815,2815,2815,2815,0
20241227,163000,10092183445,2815,2815,2815,2815,0
20241227,162900,10092183445,2815,2815,2815,2815,0
20241227,162800,10092183445,2815,2815,2815,2815,0
20241227,162700,10092183445,2815,2815,2815,2815,0
20241227,162600,10092183445,2815,2815,2815,2815,34932
20241227,162500,10092183445,2815,2815,2815,2815,0
20241227,162400,10092183445,2815,2815,2815,2815,0
20241227,162300,10092183445,2815,2815,2815,2815,0
20241227,162200,10092183445,2815,2815,2815,2815,0
20241227,162100,10092183445,2815,2815,2815,2815,0
20241227,162000,10092183445,2815,2815,2815,2815,0
20241227,161900,10092183445,2815,2815,2815,2815,0
20241227,161800,10092183445,2815,2815,2815,2815,0
20241227,161700,10092183445,2815,2815,2815,2815,0
20241227,161600,10092183445,2815,2815,2815,2815,0
20241227,161500,10092183445,2815,2815,2815,2815,0
20241227,161400,10092183445,2815,2815,2815,2815,0
20241227,161300,10092183445,2815,2815,2815,2815,0
20241227,161200,10092183445,2815,2815,2815,2815,0
20241227,161100,10092183445,2815,2815,2815,2815,0
20241227,161000,10092183445,2815,2815,2815,2815,0
20241227,160900,10092183445,2815,2815,2815,2815,0
20241227,160800,10092183445,2815,2815,2815,2815,0
20241227,160700,10092183445,2815,2815,2815,2815,0
20241227,160600,10092183445,2815,2815,2815,2815,0
20241227,160500,10092183445,2815,2815,2815,2815,0
20241227,160400,10092183445,2815,2815,2815,2815,0
20241227,160300,10092183445,2815,2815,2815,2815,0
20241227,160200,10092183445,2815,2815,2815,2815,0
20241227,160100,10092183445,2815,2815,2815,2815,0
20241227,160000,10092183445,2815,2815,2815,2815,0
20241227,155900,10092183445,2815,2815,2815,2815,0
20241227,155800,10092183445,2815,2815,2815,2815,0
20241227,155700,10092183445,2815,2815,2815,2815,0
20241227,155600,10092183445,2815,2815,2815,2815,34932
20241227,155500,10092183445,2815,2815,2815,2815,0
20241227,155400,10092183445,2815,2815,2815,2815,0
20241227,155300,10092183445,2815,2815,2815,2815,0
20241227,155200,10092183445,2815,2815,2815,2815,0
20241227,155100,10092183445,2815,2815,2815,2815,0
20241227,155000,10092183445,2815,2815,2815,2815,0
20241227,154900,10092183445,2815,2815,2815,2815,0
20241227,154800,10092183445,2815,2815,2815,2815,0
20241227,154700,10092183445,2815,2815,2815,2815,0
20241227,154600,10092183445,2815,2815,2815,2815,0
20241227,154500,10092183445,2815,2815,2815,2815,0
20241227,154400,10092183445,2815,2815,2815,2815,0
20241227,154300,10092183445,2815,2815,2815,2815,0
20241227,154200,10092183445,2815,2815,2815,2815,0
20241227,154100,10092183445,2815,2815,2815,2815,0
20241227,154000,10092183445,2815,2815,2815,2815,0
20241227,153900,10092183445,2815,2815,2815,2815,0
20241227,153800,10092183445,2815,2815,2815,2815,0
20241227,153700,10092183445,2815,2815,2815,2815,0
20241227,153600,10092183445,2815,2815,2815,2815,0
20241227,153500,10092183445,2815,2815,2815,2815,0
20241227,153400,10092183445,2815,2815,2815,2815,0
20241227,153300,10092183445,2815,2815,2815,2815,0
20241227,153200,10092183445,2815,2815,2815,2815,0
20241227,153100,10092183445,2815,2815,2815,2815,0
20241227,153000,10092183445,2815,2815,2815,2815,34932
20241227,152900,9993849865,2830,2830,2830,2830,0
20241227,152800,9993849865,2830,2830,2830,2830,0
20241227,152700,9993849865,2830,2830,2830,2830,0
20241227,152600,9993849865,2830,2830,2830,2830,0
20241227,152500,9993849865,2830,2830,2830,2830,0
20241227,152400,9993849865,2830,2830,2830,2830,0
20241227,152300,9993849865,2830,2830,2830,2830,0
20241227,152200,9993849865,2830,2830,2830,2830,0
20241227,152100,9993849865,2830,2830,2830,2830,0
20241227,152000,9993849865,2830,2830,2830,2830,0
20241227,151900,9993849865,2830,2825,2840,2820,17026
20241227,151800,9945684775,2825,2825,2825,2820,18798
20241227,151700,9892605120,2825,2825,2825,2815,10055
20241227,151600,9864249685,2825,2825,2825,2820,6597
20241227,151500,9845624660,2825,2820,2830,2820,4644
20241227,151400,9832503640,2820,2825,2830,2820,2557
20241227,151300,9825280110,2825,2830,2830,2825,3315
20241227,151200,9815911410,2830,2830,2830,2820,9784
20241227,151100,9788289395,2820,2825,2830,2820,9472
20241227,151000,9761541330,2825,2830,2830,2825,8650
20241227,150900,9737103300,2830,2830,2835,2825,4249
20241227,150800,9725076880,2830,2830,2835,2825,789
20241227,150700,9722844275,2830,2825,2830,2825,8079
20241227,150600,9699983765,2825,2825,2825,2820,3838
20241227,150500,9689145190,2825,2825,2825,2825,6981
20241227,150400,9669423865,2825,2825,2825,2825,7145
20241227,150300,9649239240,2820,2825,2825,2820,6062
20241227,150200,9632120645,2825,2825,2825,2825,215
20241227,150100,9631513270,2830,2825,2835,2825,4997
20241227,150000,9617394470,2830,2830,2835,2825,9379
20241227,145900,9590859325,2830,2830,2830,2825,698
20241227,145800,9588887405,2830,2825,2830,2825,204
20241227,145700,9588311070,2825,2825,2830,2825,4699
20241227,145600,9575036330,2830,2825,2830,2825,1055
20241227,145500,9572055915,2825,2825,2825,2820,8697
20241227,145400,9547487410,2825,2825,2825,2820,3256
20241227,145300,9538289305,2825,2835,2835,2825,6671
20241227,145200,9519434625,2835,2830,2835,2830,2017
20241227,145100,9513726500,2830,2830,2835,2830,2753
20241227,145000,9505935010,2830,2830,2830,2830,9190
20241227,144900,9479927310,2830,2830,2835,2830,23517
20241227,144800,9413371570,2830,2840,2840,2830,6203
20241227,144700,9395763820,2835,2830,2835,2830,6566
20241227,144600,9377152600,2830,2835,2835,2830,750
20241227,144500,9375029040,2835,2840,2840,2835,1187
20241227,144400,9371663875,2830,2835,2840,2830,11808
20241227,144300,9338182590,2835,2840,2840,2830,6415
20241227,144200,9319972760,2840,2840,2840,2830,27314
20241227,144100,9242542810,2845,2845,2850,2840,21546
20241227,144000,9181279735,2845,2850,2850,2845,5212
20241227,143900,9166430595,2845,2840,2845,2840,2010
20241227,143800,9160712655,2840,2840,2840,2840,2445
20241227,143700,9153768855,2840,2840,2845,2840,5198
20241227,143600,9138981975,2845,2840,2845,2840,2132
20241227,143500,9132919560,2840,2840,2845,2840,3230
20241227,143400,9123745725,2845,2845,2845,2845,250
20241227,143300,9123034475,2845,2840,2845,2835,1424
20241227,143200,9118990350,2840,2840,2845,2840,3443
20241227,143100,9109212220,2840,2845,2845,2840,8084
20241227,143000,9086253490,2845,2845,2845,2840,664
20241227,142900,9084367440,2840,2840,2845,2840,9971
20241227,142800,9056049730,2840,2845,2845,2840,13568
20241227,142700,9017515585,2845,2845,2845,2840,10938
20241227,142600,8986446975,2845,2850,2850,2840,12601
20241227,142500,8950593615,2850,2850,2855,2845,1671
20241227,142400,8945831910,2855,2850,2855,2850,10976
20241227,142300,8914550285,2850,2855,2855,2850,1310
20241227,142200,8910813495,2855,2860,2865,2855,13309
20241227,142100,8872787870,2865,2860,2865,2860,3049
20241227,142000,8864067160,2860,2865,2865,2860,11544
20241227,141900,8831034085,2865,2860,2865,2860,8768
20241227,141800,8805936245,2860,2855,2865,2855,3341
20241227,141700,8796377190,2860,2860,2860,2860,4412
20241227,141600,8783758870,2860,2855,2860,2855,6077
20241227,141500,8766380650,2860,2850,2860,2850,3931
20241227,141400,8755162725,2850,2860,2860,2845,11753
20241227,141300,8721644925,2860,2855,2860,2850,13587
20241227,141200,8682834960,2850,2845,2855,2845,10821
20241227,141100,8651995150,2845,2845,2845,2840,5356
20241227,141000,8636759930,2845,2845,2845,2835,6772
20241227,140900,8617534380,2835,2840,2845,2830,9189
20241227,140800,8591424930,2835,2840,2845,2835,3218
20241227,140700,8582285900,2840,2840,2840,2830,9855
20241227,140600,8554316005,2835,2830,2840,2830,4805
20241227,140500,8540693075,2830,2830,2835,2825,5757
20241227,140400,8524389700,2825,2825,2830,2820,3724
20241227,140300,8513871590,2825,2825,2830,2825,4628
20241227,140200,8500794430,2830,2830,2830,2825,3894
20241227,140100,8489792880,2830,2820,2830,2820,1963
20241227,140000,8484243170,2820,2820,2820,2820,2225
20241227,135900,8477968670,2810,2825,2825,2810,2011
20241227,135800,8472302760,2825,2830,2830,2815,11587
20241227,135700,8439646135,2830,2820,2830,2820,2223
20241227,135600,8433367720,2820,2825,2825,2820,606
20241227,135500,8431655870,2825,2830,2830,2825,5750
20241227,135400,8415399390,2830,2815,2830,2815,10571
20241227,135300,8385571955,2805,2810,2810,2805,1713
20241227,135200,8380762065,2815,2810,2815,2810,2210
20241227,135100,8374551940,2815,2805,2815,2805,5249
20241227,135000,8359815345,2805,2810,2810,2805,883
20241227,134900,8357334620,2810,2810,2810,2805,48
20241227,134800,8357199900,2805,2805,2805,2805,725
20241227,134700,8355166275,2805,2810,2810,2805,7057
20241227,134600,8335341155,2810,2810,2815,2805,3180
20241227,134500,8326405185,2810,2815,2815,2805,4374
20241227,134400,8314122945,2815,2815,2820,2805,11863
20241227,134300,8280735920,2815,2815,2820,2815,2155
20241227,134200,8274669565,2820,2820,2820,2820,249
20241227,134100,8273967385,2810,2820,2820,2810,305
20241227,134000,8273109795,2820,2825,2825,2805,12462
20241227,133900,8238021710,2825,2820,2825,2820,4908
20241227,133800,8224176700,2820,2815,2820,2810,4062
20241227,133700,8212752130,2815,2810,2815,2805,2611
20241227,133600,8205417325,2815,2815,2815,2810,1412
20241227,133500,8201447505,2815,2820,2820,2815,2202
20241227,133400,8195243365,2820,2820,2820,2815,3145
20241227,133300,8186374495,2820,2815,2820,2810,2667
20241227,133200,8178862115,2815,2815,2815,2815,826
20241227,133100,8176536925,2815,2815,2820,2815,112
20241227,133000,8176221180,2820,2815,2820,2815,395
20241227,132900,8175107485,2815,2810,2815,2810,3619
20241227,132800,8164921025,2810,2815,2815,2810,1526
20241227,132700,8160632940,2810,2810,2815,2810,339
20241227,132600,8159680325,2810,2810,2815,2810,2067
20241227,132500,8153869505,2815,2810,2815,2810,2492
20241227,132400,8146861985,2810,2815,2815,2810,1905
20241227,132300,8141508930,2815,2810,2815,2805,2695
20241227,132200,8133938445,2810,2805,2810,2805,2020
20241227,132100,8128271795,2805,2805,2810,2805,2945
20241227,132000,8120010565,2810,2805,2810,2805,77
20241227,131900,8119794505,2805,2805,2805,2805,538
20241227,131800,8118285415,2805,2805,2810,2805,83
20241227,131700,8118052455,2805,2805,2810,2805,4611
20241227,131600,8105108165,2805,2810,2810,2800,788
20241227,131500,8102900565,2810,2805,2810,2805,520
20241227,131400,8101441700,2805,2800,2805,2795,2113
20241227,131300,8095524200,2800,2800,2810,2800,6326
20241227,131200,8077800065,2800,2805,2810,2800,638
20241227,131100,8076011235,2810,2800,2810,2800,850
20241227,131000,8073625325,2810,2810,2810,2800,4461
20241227,130900,8061131725,2805,2805,2810,2800,1830
20241227,130800,8056004580,2805,2810,2810,2805,1779
20241227,130700,8051013215,2810,2815,2820,2810,6848
20241227,130600,8031740120,2810,2810,2810,2805,120
20241227,130500,8031402975,2805,2810,2810,2800,2530
20241227,130400,8024293805,2800,2805,2810,2800,2766
20241227,130300,8016540050,2805,2815,2815,2805,4660
20241227,130200,8003451440,2815,2815,2815,2810,488
20241227,130100,8002078020,2815,2810,2815,2810,2
20241227,130000,8002072395,2810,2815,2815,2810,37
20241227,125900,8001968275,2810,2815,2815,2810,179
20241227,125800,8001465250,2810,2815,2820,2810,4458
20241227,125700,7988928925,2820,2815,2820,2815,1721
20241227,125600,7984084010,2815,2810,2820,2810,1279
20241227,125500,7980485870,2810,2810,2815,2810,3032
20241227,125400,7971965885,2810,2820,2820,2810,500
20241227,125300,7970557220,2815,2810,2815,2810,2328
20241227,125200,7964014040,2810,2815,2815,2810,831
20241227,125100,7961675475,2815,2815,2820,2815,444
20241227,125000,7960425600,2815,2820,2820,2815,2881
20241227,124900,7952302690,2825,2825,2825,2825,1232
20241227,124800,7948822290,2825,2825,2825,2820,3662
20241227,124700,7938477255,2820,2815,2820,2815,2893
20241227,124600,7930321920,2815,2820,2820,2810,2090
20241227,124500,7924438335,2820,2815,2820,2810,1569
20241227,124400,7920018610,2815,2815,2815,2810,1502
20241227,124300,7915790630,2810,2805,2810,2800,3998
20241227,124200,7904569325,2805,2810,2810,2805,564
20241227,124100,7902985485,2810,2810,2810,2810,1430
20241227,124000,7898967185,2810,2810,2810,2800,4840
20241227,123900,7885395545,2805,2805,2805,2805,11
20241227,123800,7885364690,2810,2810,2815,2810,1331
20241227,123700,7881624530,2815,2805,2815,2800,1267
20241227,123600,7878071445,2805,2805,2805,2800,39
20241227,123500,7877962095,2805,2810,2815,2805,11274
20241227,123400,7846280950,2810,2810,2810,2805,2422
20241227,123300,7839475150,2800,2810,2810,2800,23926
20241227,123200,7772469470,2810,2795,2810,2785,10350
20241227,123100,7743587000,2800,2785,2800,2785,10347
20241227,123000,7714666995,2805,2795,2810,2780,30605
20241227,122900,7629379610,2810,2800,2810,2790,446
20241227,122800,7628130180,2810,2810,2815,2790,22782
20241227,122700,7564373785,2810,2805,2810,2805,4682
20241227,122600,7551217645,2805,2805,2805,2800,8464
20241227,122500,7527483485,2800,2795,2800,2795,7993
20241227,122400,7505118590,2795,2795,2800,2795,717
20241227,122300,7503112570,2795,2800,2805,2795,3433
20241227,122200,7493503025,2805,2800,2805,2800,6444
20241227,122100,7475459210,2800,2800,2800,2800,9331
20241227,122000,7449332410,2800,2800,2805,2800,9620
20241227,121900,7422396310,2805,2795,2805,2795,15395
20241227,121800,7379304005,2795,2795,2795,2785,1251
20241227,121700,7375819490,2795,2785,2795,2775,10857
20241227,121600,7345571615,2785,2775,2790,2770,12744
20241227,121500,7310103680,2775,2775,2780,2770,5404
20241227,121400,7295108980,2780,2780,2780,2775,1874
20241227,121300,7289908600,2780,2780,2785,2775,7650
20241227,121200,7268672200,2785,2780,2785,2775,13785
20241227,121100,7230354905,2780,2780,2780,2775,2962
20241227,121000,7222124760,2780,2780,2785,2780,1565
20241227,120900,7217767130,2780,2770,2785,2770,1190
20241227,120800,7214458570,2770,2775,2785,2765,18335
20241227,120700,7163586420,2770,2770,2775,2770,10473
20241227,120600,7134574440,2770,2780,2780,2770,30680
20241227,120500,7049317940,2780,2780,2785,2780,4302
20241227,120400,7037354260,2780,2785,2785,2780,2607
20241227,120300,7030106350,2785,2785,2790,2780,1314
20241227,120200,7026447775,2780,2785,2790,2780,17896
20241227,120100,6976640880,2785,2790,2790,2785,7730
20241227,120000,6955109590,2790,2790,2795,2790,3512
20241227,115900,6945311095,2795,2800,2800,2790,2218
20241227,115800,6939120065,2800,2790,2800,2790,3845
20241227,115700,6928383205,2790,2795,2795,2785,5142
20241227,115600,6914047540,2795,2790,2795,2790,5616
20241227,115500,6898378780,2790,2790,2795,2790,4596
20241227,115400,6885555790,2790,2795,2800,2790,2749
20241227,115300,6877876515,2795,2795,2800,2790,3924
20241227,115200,6866915095,2795,2795,2800,2790,3128
20241227,115100,6858187250,2800,2795,2800,2790,4025
20241227,115000,6846949830,2795,2800,2800,2795,2318
20241227,114900,6840470400,2800,2800,2805,2795,1223
20241227,114800,6837047010,2800,2800,2805,2800,3521
20241227,114700,6827188110,2800,2800,2800,2795,3092
20241227,114600,6818535510,2795,2800,2800,2795,1342
20241227,114500,6814779415,2800,2800,2800,2790,2395
20241227,114400,6808088270,2800,2795,2805,2795,11783
20241227,114300,6775133560,2795,2785,2795,2780,19241
20241227,114200,6721467045,2780,2790,2790,2780,12198
20241227,114100,6687513570,2790,2785,2790,2780,2809
20241227,114000,6679692200,2780,2785,2790,2780,23342
20241227,113900,6614707710,2790,2790,2790,2785,8500
20241227,113800,6591028105,2785,2795,2795,2785,20391
20241227,113700,6534152620,2790,2795,2795,2790,3156
20241227,113600,6525341215,2795,2800,2800,2790,14301
20241227,113500,6485391270,2800,2795,2805,2795,22344
20241227,113400,6422870820,2800,2795,2800,2795,1027
20241227,113300,6419998735,2795,2800,2800,2795,17123
20241227,113200,6372121610,2805,2800,2805,2795,2760
20241227,113100,6364391625,2800,2805,2805,2795,8429
20241227,113000,6340790445,2805,2800,2805,2800,29257
20241227,112900,6258870160,2800,2810,2815,2800,34331
20241227,112800,6162559165,2810,2815,2815,2810,1966
20241227,112700,6157033610,2810,2815,2820,2810,18872
20241227,112600,6103981565,2825,2825,2825,2815,7642
20241227,112500,6082465905,2825,2825,2825,2825,95
20241227,112400,6082197530,2825,2820,2825,2815,9061
20241227,112300,6056671160,2820,2815,2825,2815,8226
20241227,112200,6033480360,2815,2815,2820,2815,2002
20241227,112100,6027843885,2815,2820,2825,2815,4896
20241227,112000,6014057100,2820,2815,2830,2815,12009
20241227,111900,5980231950,2815,2825,2825,2815,25308
20241227,111800,5908936755,2825,2830,2830,2825,3931
20241227,111700,5897822505,2830,2830,2830,2830,850
20241227,111600,5895417005,2835,2835,2835,2830,2068
20241227,111500,5889563545,2835,2825,2835,2825,5513
20241227,111400,5873968530,2830,2830,2830,2825,619
20241227,111300,5872216765,2830,2830,2830,2820,3186
20241227,111200,5863218130,2830,2825,2830,2820,5973
20241227,111100,5846354785,2820,2820,2825,2820,8687
20241227,111000,5821856880,2820,2820,2820,2815,910
20241227,110900,5819290875,2820,2815,2820,2815,3797
20241227,110800,5808589295,2815,2820,2820,2810,37271
20241227,110700,5703606040,2820,2825,2830,2820,3529
20241227,110600,5693637865,2820,2830,2830,2820,16406
20241227,110500,5647293290,2825,2830,2835,2825,24248
20241227,110400,5578682675,2835,2835,2835,2830,7458
20241227,110300,5557548190,2840,2840,2840,2835,3445
20241227,110200,5547781590,2840,2835,2840,2835,18624
20241227,110100,5494982535,2835,2840,2840,2835,8921
20241227,110000,5469669745,2845,2845,2845,2840,2868
20241227,105900,5461522490,2845,2845,2845,2840,6011
20241227,105800,5444448545,2845,2845,2845,2845,1726
20241227,105700,5439538075,2845,2845,2850,2845,9404
20241227,105600,5412783150,2845,2850,2855,2845,1015
20241227,105500,5409891935,2850,2850,2850,2845,8078
20241227,105400,5386892875,2850,2850,2850,2845,1915
20241227,105300,5381437590,2850,2855,2855,2850,1083
20241227,105200,5378350795,2850,2850,2855,2850,1042
20241227,105100,5375380855,2850,2850,2855,2850,4217
20241227,105000,5363362135,2850,2850,2855,2850,79
20241227,104900,5363136870,2850,2850,2860,2850,1917
20241227,104800,5357659565,2855,2850,2855,2845,2431
20241227,104700,5350725670,2850,2850,2850,2845,9301
20241227,104600,5324217825,2850,2850,2855,2850,604
20241227,104500,5322495765,2850,2855,2855,2845,2376
20241227,104400,5315721665,2855,2840,2860,2835,7037
20241227,104300,5295676000,2840,2835,2840,2835,1704
20241227,104200,5290839790,2835,2845,2845,2835,521
20241227,104100,5289360545,2835,2840,2840,2835,1791
20241227,104000,5284277145,2840,2835,2840,2835,4020
20241227,103900,5272876815,2835,2840,2840,2835,4293
20241227,103800,5260702790,2840,2835,2840,2835,431
20241227,103700,5259478860,2835,2840,2845,2835,3588
20241227,103600,5249291530,2840,2840,2840,2840,1767
20241227,103500,5244273250,2840,2845,2845,2840,2401
20241227,103400,5237452925,2845,2845,2845,2840,2931
20241227,103300,5229124755,2840,2840,2845,2835,4732
20241227,103200,5215696150,2840,2840,2845,2840,10265
20241227,103100,5186542720,2845,2840,2845,2840,1024
20241227,103000,5183633120,2840,2835,2840,2835,3665
20241227,102900,5173229015,2850,2845,2850,2835,27826
20241227,102800,5094172975,2845,2850,2850,2845,2728
20241227,102700,5086411740,2850,2855,2855,2850,9782
20241227,102600,5058504495,2855,2850,2855,2850,2468
20241227,102500,5051467855,2855,2855,2855,2850,12797
20241227,102400,5014994945,2850,2860,2860,2850,1837
20241227,102300,5009749700,2860,2855,2860,2850,8585
20241227,102200,4985271250,2855,2850,2860,2850,1261
20241227,102100,4981673280,2850,2855,2860,2850,12168
20241227,102000,4946958400,2855,2860,2860,2855,10875
20241227,101900,4915905045,2855,2855,2860,2855,5383
20241227,101800,4900526385,2850,2855,2855,2850,6609
20241227,101700,4881674130,2850,2860,2860,2850,3528
20241227,101600,4871604035,2860,2860,2860,2855,6610
20241227,101500,4852730460,2855,2860,2860,2855,6063
20241227,101400,4835418900,2860,2855,2860,2855,3431
20241227,101300,4825615000,2855,2860,2860,2855,11177
20241227,101200,4793704360,2860,2860,2865,2860,2259
20241227,101100,4787243600,2865,2865,2870,2855,26119
20241227,101000,4712513195,2865,2875,2875,2865,3232
20241227,100900,4703239920,2875,2875,2875,2865,7881
20241227,100800,4680597255,2875,2875,2875,2865,19114
20241227,100700,4625672345,2875,2870,2875,2870,8594
20241227,100600,4601002575,2875,2880,2885,2870,14549
20241227,100500,4559123555,2885,2880,2885,2880,2408
20241227,100400,4552177605,2880,2885,2885,2880,1464
20241227,100300,4547956810,2885,2890,2890,2880,11646
20241227,100200,4514363005,2890,2885,2890,2885,8904
20241227,100100,4488636450,2890,2885,2890,2885,1913
20241227,100000,4483111550,2885,2885,2890,2880,8548
20241227,095900,4458450755,2885,2870,2885,2870,11689
20241227,095800,4424832185,2870,2870,2875,2865,5219
20241227,095700,4409854875,2865,2865,2870,2865,1141
20241227,095600,4406583160,2865,2865,2870,2860,1726
20241227,095500,4401635145,2865,2865,2865,2860,6375
20241227,095400,4383374560,2865,2855,2865,2855,3935
20241227,095300,4372134060,2855,2855,2860,2850,4127
20241227,095200,4360356075,2855,2855,2860,2855,3494
20241227,095100,4350380650,2855,2870,2870,2855,23231
20241227,095000,4283838965,2870,2870,2875,2865,2079
20241227,094900,4277872590,2870,2870,2870,2865,8884
20241227,094800,4252376075,2870,2870,2870,2865,7576
20241227,094700,4230644685,2870,2870,2870,2865,1555
20241227,094600,4226181940,2865,2870,2870,2865,2101
20241227,094500,4220154535,2870,2865,2870,2865,8293
20241227,094400,4196353635,2870,2865,2875,2865,4031
20241227,094300,4184793490,2865,2875,2875,2865,7660
20241227,094200,4162817970,2875,2870,2875,2870,6551
20241227,094100,4144005485,2870,2880,2880,2865,26212
20241227,094000,4068648655,2875,2875,2885,2875,13022
20241227,093900,4031156585,2880,2875,2880,2875,4852
20241227,093800,4017204035,2875,2865,2880,2860,13560
20241227,093700,3978295835,2865,2865,2865,2860,2737
20241227,093600,3970455410,2860,2865,2865,2860,2030
20241227,093500,3964641015,2865,2870,2870,2860,12191
20241227,093400,3929721805,2865,2860,2865,2860,6234
20241227,093300,3911884780,2865,2865,2865,2860,7898
20241227,093200,3889277510,2865,2855,2865,2855,6671
20241227,093100,3870201615,2855,2850,2860,2850,9696
20241227,093000,3842540530,2850,2865,2865,2850,7667
20241227,092900,3820636410,2865,2865,2870,2860,9973
20241227,092800,3792052060,2865,2860,2870,2860,18730
20241227,092700,3738461115,2860,2850,2860,2850,6956
20241227,092600,3718617365,2850,2860,2860,2850,33182
20241227,092500,3623919140,2855,2845,2860,2845,7987
20241227,092400,3601137530,2845,2840,2845,2830,74442
20241227,092300,3389823065,2840,2830,2845,2830,21722
20241227,092200,3328176555,2835,2835,2840,2830,16168
20241227,092100,3282352755,2835,2835,2840,2830,16488
20241227,092000,3235643010,2830,2840,2845,2830,11851
20241227,091900,3202023500,2845,2855,2855,2835,28616
20241227,091800,3120554400,2855,2865,2865,2850,40958
20241227,091700,3003573580,2870,2875,2880,2860,28481
20241227,091600,2921940895,2875,2875,2880,2870,20209
20241227,091500,2863840435,2875,2870,2880,2860,10683
20241227,091400,2833202695,2870,2855,2870,2855,48003
20241227,091300,2695942985,2855,2855,2860,2850,14942
20241227,091200,2653291815,2860,2860,2860,2850,9366
20241227,091100,2626540150,2860,2860,2865,2855,16494
20241227,091000,2579430195,2860,2880,2880,2855,60485
20241227,090900,2406191165,2880,2870,2885,2865,41637
20241227,090800,2286582855,2870,2865,2880,2855,48909
20241227,090700,2146564350,2870,2870,2875,2860,28769
20241227,090600,2064077840,2870,2875,2880,2865,51758
20241227,090500,1915468285,2870,2895,2900,2870,65605
20241227,090400,1726109975,2895,2915,2915,2895,48941
20241227,090300,1583886600,2915,2915,2925,2910,55184
20241227,090200,1422908660,2915,2915,2925,2910,84186
20241227,090100,1177325535,2915,2960,2965,2910,207022
20241227,090000,571026055,2955,2890,2965,2885,187953