stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,205500,6906636790,2860,2860,2860,2860,53027
20241230,205400,6906636790,2860,2860,2860,2860,0
20241230,205300,6906636790,2860,2860,2860,2860,0
20241230,205200,6906636790,2860,2860,2860,2860,0
20241230,205100,6906636790,2860,2860,2860,2860,0
20241230,205000,6906636790,2860,2860,2860,2860,0
20241230,204900,6906636790,2860,2860,2860,2860,0
20241230,204800,6906636790,2860,2860,2860,2860,0
20241230,204700,6906636790,2860,2860,2860,2860,0
20241230,204600,6906636790,2860,2860,2860,2860,0
20241230,204500,6906636790,2860,2860,2860,2860,0
20241230,204400,6906636790,2860,2860,2860,2860,0
20241230,204300,6906636790,2860,2860,2860,2860,0
20241230,204200,6906636790,2860,2860,2860,2860,0
20241230,204100,6906636790,2860,2860,2860,2860,0
20241230,204000,6906636790,2860,2860,2860,2860,0
20241230,203900,6906636790,2860,2860,2860,2860,0
20241230,203800,6906636790,2860,2860,2860,2860,0
20241230,203700,6906636790,2860,2860,2860,2860,0
20241230,203600,6906636790,2860,2860,2860,2860,0
20241230,203500,6906636790,2860,2860,2860,2860,0
20241230,203400,6906636790,2860,2860,2860,2860,0
20241230,203300,6906636790,2860,2860,2860,2860,0
20241230,203200,6906636790,2860,2860,2860,2860,0
20241230,203100,6906636790,2860,2860,2860,2860,0
20241230,203000,6906636790,2860,2860,2860,2860,0
20241230,202900,6906636790,2860,2860,2860,2860,0
20241230,202800,6906636790,2860,2860,2860,2860,0
20241230,202700,6906636790,2860,2860,2860,2860,0
20241230,202600,6906636790,2860,2860,2860,2860,0
20241230,202500,6906636790,2860,2860,2860,2860,53027
20241230,202400,6906636790,2860,2860,2860,2860,0
20241230,202300,6906636790,2860,2860,2860,2860,0
20241230,202200,6906636790,2860,2860,2860,2860,0
20241230,202100,6906636790,2860,2860,2860,2860,0
20241230,202000,6906636790,2860,2860,2860,2860,0
20241230,201900,6906636790,2860,2860,2860,2860,0
20241230,201800,6906636790,2860,2860,2860,2860,0
20241230,201700,6906636790,2860,2860,2860,2860,0
20241230,201600,6906636790,2860,2860,2860,2860,0
20241230,201500,6906636790,2860,2860,2860,2860,0
20241230,201400,6906636790,2860,2860,2860,2860,0
20241230,201300,6906636790,2860,2860,2860,2860,0
20241230,201200,6906636790,2860,2860,2860,2860,0
20241230,201100,6906636790,2860,2860,2860,2860,0
20241230,201000,6906636790,2860,2860,2860,2860,0
20241230,200900,6906636790,2860,2860,2860,2860,0
20241230,200800,6906636790,2860,2860,2860,2860,0
20241230,200700,6906636790,2860,2860,2860,2860,0
20241230,200600,6906636790,2860,2860,2860,2860,0
20241230,200500,6906636790,2860,2860,2860,2860,0
20241230,200400,6906636790,2860,2860,2860,2860,0
20241230,200300,6906636790,2860,2860,2860,2860,0
20241230,200200,6906636790,2860,2860,2860,2860,0
20241230,200100,6906636790,2860,2860,2860,2860,0
20241230,200000,6906636790,2860,2860,2860,2860,0
20241230,195900,6906636790,2860,2860,2860,2860,0
20241230,195800,6906636790,2860,2860,2860,2860,0
20241230,195700,6906636790,2860,2860,2860,2860,0
20241230,195600,6906636790,2860,2860,2860,2860,0
20241230,195500,6906636790,2860,2860,2860,2860,53027
20241230,195400,6906636790,2860,2860,2860,2860,0
20241230,195300,6906636790,2860,2860,2860,2860,0
20241230,195200,6906636790,2860,2860,2860,2860,0
20241230,195100,6906636790,2860,2860,2860,2860,0
20241230,195000,6906636790,2860,2860,2860,2860,0
20241230,194900,6906636790,2860,2860,2860,2860,0
20241230,194800,6906636790,2860,2860,2860,2860,0
20241230,194700,6906636790,2860,2860,2860,2860,0
20241230,194600,6906636790,2860,2860,2860,2860,0
20241230,194500,6906636790,2860,2860,2860,2860,0
20241230,194400,6906636790,2860,2860,2860,2860,0
20241230,194300,6906636790,2860,2860,2860,2860,0
20241230,194200,6906636790,2860,2860,2860,2860,0
20241230,194100,6906636790,2860,2860,2860,2860,0
20241230,194000,6906636790,2860,2860,2860,2860,0
20241230,193900,6906636790,2860,2860,2860,2860,0
20241230,193800,6906636790,2860,2860,2860,2860,0
20241230,193700,6906636790,2860,2860,2860,2860,0
20241230,193600,6906636790,2860,2860,2860,2860,0
20241230,193500,6906636790,2860,2860,2860,2860,0
20241230,193400,6906636790,2860,2860,2860,2860,0
20241230,193300,6906636790,2860,2860,2860,2860,0
20241230,193200,6906636790,2860,2860,2860,2860,0
20241230,193100,6906636790,2860,2860,2860,2860,0
20241230,193000,6906636790,2860,2860,2860,2860,0
20241230,192900,6906636790,2860,2860,2860,2860,0
20241230,192800,6906636790,2860,2860,2860,2860,0
20241230,192700,6906636790,2860,2860,2860,2860,0
20241230,192600,6906636790,2860,2860,2860,2860,0
20241230,192500,6906636790,2860,2860,2860,2860,53027
20241230,192400,6906636790,2860,2860,2860,2860,0
20241230,192300,6906636790,2860,2860,2860,2860,0
20241230,192200,6906636790,2860,2860,2860,2860,0
20241230,192100,6906636790,2860,2860,2860,2860,0
20241230,192000,6906636790,2860,2860,2860,2860,0
20241230,191900,6906636790,2860,2860,2860,2860,0
20241230,191800,6906636790,2860,2860,2860,2860,0
20241230,191700,6906636790,2860,2860,2860,2860,0
20241230,191600,6906636790,2860,2860,2860,2860,0
20241230,191500,6906636790,2860,2860,2860,2860,0
20241230,191400,6906636790,2860,2860,2860,2860,0
20241230,191300,6906636790,2860,2860,2860,2860,0
20241230,191200,6906636790,2860,2860,2860,2860,0
20241230,191100,6906636790,2860,2860,2860,2860,0
20241230,191000,6906636790,2860,2860,2860,2860,0
20241230,190900,6906636790,2860,2860,2860,2860,0
20241230,190800,6906636790,2860,2860,2860,2860,0
20241230,190700,6906636790,2860,2860,2860,2860,0
20241230,190600,6906636790,2860,2860,2860,2860,0
20241230,190500,6906636790,2860,2860,2860,2860,0
20241230,190400,6906636790,2860,2860,2860,2860,0
20241230,190300,6906636790,2860,2860,2860,2860,0
20241230,190200,6906636790,2860,2860,2860,2860,0
20241230,190100,6906636790,2860,2860,2860,2860,0
20241230,190000,6906636790,2860,2860,2860,2860,0
20241230,185900,6906636790,2860,2860,2860,2860,0
20241230,185800,6906636790,2860,2860,2860,2860,0
20241230,185700,6906636790,2860,2860,2860,2860,0
20241230,185600,6906636790,2860,2860,2860,2860,0
20241230,185500,6906636790,2860,2860,2860,2860,53027
20241230,185400,6906636790,2860,2860,2860,2860,0
20241230,185300,6906636790,2860,2860,2860,2860,0
20241230,185200,6906636790,2860,2860,2860,2860,0
20241230,185100,6906636790,2860,2860,2860,2860,0
20241230,185000,6906636790,2860,2860,2860,2860,0
20241230,184900,6906636790,2860,2860,2860,2860,0
20241230,184800,6906636790,2860,2860,2860,2860,0
20241230,184700,6906636790,2860,2860,2860,2860,0
20241230,184600,6906636790,2860,2860,2860,2860,0
20241230,184500,6906636790,2860,2860,2860,2860,0
20241230,184400,6906636790,2860,2860,2860,2860,0
20241230,184300,6906636790,2860,2860,2860,2860,0
20241230,184200,6906636790,2860,2860,2860,2860,0
20241230,184100,6906636790,2860,2860,2860,2860,0
20241230,184000,6906636790,2860,2860,2860,2860,0
20241230,183900,6906636790,2860,2860,2860,2860,0
20241230,183800,6906636790,2860,2860,2860,2860,0
20241230,183700,6906636790,2860,2860,2860,2860,0
20241230,183600,6906636790,2860,2860,2860,2860,0
20241230,183500,6906636790,2860,2860,2860,2860,0
20241230,183400,6906636790,2860,2860,2860,2860,0
20241230,183300,6906636790,2860,2860,2860,2860,0
20241230,183200,6906636790,2860,2860,2860,2860,0
20241230,183100,6906636790,2860,2860,2860,2860,0
20241230,183000,6906636790,2860,2860,2860,2860,0
20241230,182900,6906636790,2860,2860,2860,2860,0
20241230,182800,6906636790,2860,2860,2860,2860,0
20241230,182700,6906636790,2860,2860,2860,2860,0
20241230,182600,6906636790,2860,2860,2860,2860,0
20241230,182500,6906636790,2860,2860,2860,2860,53027
20241230,182400,6906636790,2860,2860,2860,2860,0
20241230,182300,6906636790,2860,2860,2860,2860,0
20241230,182200,6906636790,2860,2860,2860,2860,0
20241230,182100,6906636790,2860,2860,2860,2860,0
20241230,182000,6906636790,2860,2860,2860,2860,0
20241230,181900,6906636790,2860,2860,2860,2860,0
20241230,181800,6906636790,2860,2860,2860,2860,0
20241230,181700,6906636790,2860,2860,2860,2860,0
20241230,181600,6906636790,2860,2860,2860,2860,0
20241230,181500,6906636790,2860,2860,2860,2860,0
20241230,181400,6906636790,2860,2860,2860,2860,0
20241230,181300,6906636790,2860,2860,2860,2860,0
20241230,181200,6906636790,2860,2860,2860,2860,0
20241230,181100,6906636790,2860,2860,2860,2860,0
20241230,181000,6906636790,2860,2860,2860,2860,0
20241230,180900,6906636790,2860,2860,2860,2860,0
20241230,180800,6906636790,2860,2860,2860,2860,0
20241230,180700,6906636790,2860,2860,2860,2860,0
20241230,180600,6906636790,2860,2860,2860,2860,0
20241230,180500,6906636790,2860,2860,2860,2860,0
20241230,180400,6906636790,2860,2860,2860,2860,0
20241230,180300,6906636790,2860,2860,2860,2860,0
20241230,180200,6906636790,2860,2860,2860,2860,0
20241230,180100,6906636790,2860,2860,2860,2860,0
20241230,180000,6906636790,2860,2860,2860,2860,0
20241230,175900,6906636790,2860,2860,2860,2860,0
20241230,175800,6906636790,2860,2860,2860,2860,0
20241230,175700,6906636790,2860,2860,2860,2860,0
20241230,175600,6906636790,2860,2860,2860,2860,0
20241230,175500,6906636790,2860,2860,2860,2860,53027
20241230,175400,6906636790,2860,2860,2860,2860,0
20241230,175300,6906636790,2860,2860,2860,2860,0
20241230,175200,6906636790,2860,2860,2860,2860,0
20241230,175100,6906636790,2860,2860,2860,2860,0
20241230,175000,6906636790,2860,2860,2860,2860,0
20241230,174900,6906636790,2860,2860,2860,2860,0
20241230,174800,6906636790,2860,2860,2860,2860,0
20241230,174700,6906636790,2860,2860,2860,2860,0
20241230,174600,6906636790,2860,2860,2860,2860,0
20241230,174500,6906636790,2860,2860,2860,2860,0
20241230,174400,6906636790,2860,2860,2860,2860,0
20241230,174300,6906636790,2860,2860,2860,2860,0
20241230,174200,6906636790,2860,2860,2860,2860,0
20241230,174100,6906636790,2860,2860,2860,2860,0
20241230,174000,6906636790,2860,2860,2860,2860,0
20241230,173900,6906636790,2860,2860,2860,2860,0
20241230,173800,6906636790,2860,2860,2860,2860,0
20241230,173700,6906636790,2860,2860,2860,2860,0
20241230,173600,6906636790,2860,2860,2860,2860,0
20241230,173500,6906636790,2860,2860,2860,2860,0
20241230,173400,6906636790,2860,2860,2860,2860,0
20241230,173300,6906636790,2860,2860,2860,2860,0
20241230,173200,6906636790,2860,2860,2860,2860,0
20241230,173100,6906636790,2860,2860,2860,2860,0
20241230,173000,6906636790,2860,2860,2860,2860,0
20241230,172900,6906636790,2860,2860,2860,2860,0
20241230,172800,6906636790,2860,2860,2860,2860,0
20241230,172700,6906636790,2860,2860,2860,2860,0
20241230,172600,6906636790,2860,2860,2860,2860,0
20241230,172500,6906636790,2860,2860,2860,2860,53027
20241230,172400,6906636790,2860,2860,2860,2860,0
20241230,172300,6906636790,2860,2860,2860,2860,0
20241230,172200,6906636790,2860,2860,2860,2860,0
20241230,172100,6906636790,2860,2860,2860,2860,0
20241230,172000,6906636790,2860,2860,2860,2860,0
20241230,171900,6906636790,2860,2860,2860,2860,0
20241230,171800,6906636790,2860,2860,2860,2860,0
20241230,171700,6906636790,2860,2860,2860,2860,0
20241230,171600,6906636790,2860,2860,2860,2860,0
20241230,171500,6906636790,2860,2860,2860,2860,0
20241230,171400,6906636790,2860,2860,2860,2860,0
20241230,171300,6906636790,2860,2860,2860,2860,0
20241230,171200,6906636790,2860,2860,2860,2860,0
20241230,171100,6906636790,2860,2860,2860,2860,0
20241230,171000,6906636790,2860,2860,2860,2860,0
20241230,170900,6906636790,2860,2860,2860,2860,0
20241230,170800,6906636790,2860,2860,2860,2860,0
20241230,170700,6906636790,2860,2860,2860,2860,0
20241230,170600,6906636790,2860,2860,2860,2860,0
20241230,170500,6906636790,2860,2860,2860,2860,0
20241230,170400,6906636790,2860,2860,2860,2860,0
20241230,170300,6906636790,2860,2860,2860,2860,0
20241230,170200,6906636790,2860,2860,2860,2860,0
20241230,170100,6906636790,2860,2860,2860,2860,0
20241230,170000,6906636790,2860,2860,2860,2860,0
20241230,165900,6906636790,2860,2860,2860,2860,0
20241230,165800,6906636790,2860,2860,2860,2860,0
20241230,165700,6906636790,2860,2860,2860,2860,0
20241230,165600,6906636790,2860,2860,2860,2860,0
20241230,165500,6906636790,2860,2860,2860,2860,53027
20241230,165400,6906636790,2860,2860,2860,2860,0
20241230,165300,6906636790,2860,2860,2860,2860,0
20241230,165200,6906636790,2860,2860,2860,2860,0
20241230,165100,6906636790,2860,2860,2860,2860,0
20241230,165000,6906636790,2860,2860,2860,2860,0
20241230,164900,6906636790,2860,2860,2860,2860,0
20241230,164800,6906636790,2860,2860,2860,2860,0
20241230,164700,6906636790,2860,2860,2860,2860,0
20241230,164600,6906636790,2860,2860,2860,2860,0
20241230,164500,6906636790,2860,2860,2860,2860,0
20241230,164400,6906636790,2860,2860,2860,2860,0
20241230,164300,6906636790,2860,2860,2860,2860,0
20241230,164200,6906636790,2860,2860,2860,2860,0
20241230,164100,6906636790,2860,2860,2860,2860,0
20241230,164000,6906636790,2860,2860,2860,2860,0
20241230,163900,6906636790,2860,2860,2860,2860,0
20241230,163800,6906636790,2860,2860,2860,2860,0
20241230,163700,6906636790,2860,2860,2860,2860,0
20241230,163600,6906636790,2860,2860,2860,2860,0
20241230,163500,6906636790,2860,2860,2860,2860,0
20241230,163400,6906636790,2860,2860,2860,2860,0
20241230,163300,6906636790,2860,2860,2860,2860,0
20241230,163200,6906636790,2860,2860,2860,2860,0
20241230,163100,6906636790,2860,2860,2860,2860,0
20241230,163000,6906636790,2860,2860,2860,2860,0
20241230,162900,6906636790,2860,2860,2860,2860,0
20241230,162800,6906636790,2860,2860,2860,2860,0
20241230,162700,6906636790,2860,2860,2860,2860,0
20241230,162600,6906636790,2860,2860,2860,2860,0
20241230,162500,6906636790,2860,2860,2860,2860,53027
20241230,162400,6906636790,2860,2860,2860,2860,0
20241230,162300,6906636790,2860,2860,2860,2860,0
20241230,162200,6906636790,2860,2860,2860,2860,0
20241230,162100,6906636790,2860,2860,2860,2860,0
20241230,162000,6906636790,2860,2860,2860,2860,0
20241230,161900,6906636790,2860,2860,2860,2860,0
20241230,161800,6906636790,2860,2860,2860,2860,0
20241230,161700,6906636790,2860,2860,2860,2860,0
20241230,161600,6906636790,2860,2860,2860,2860,0
20241230,161500,6906636790,2860,2860,2860,2860,0
20241230,161400,6906636790,2860,2860,2860,2860,0
20241230,161300,6906636790,2860,2860,2860,2860,0
20241230,161200,6906636790,2860,2860,2860,2860,0
20241230,161100,6906636790,2860,2860,2860,2860,0
20241230,161000,6906636790,2860,2860,2860,2860,0
20241230,160900,6906636790,2860,2860,2860,2860,0
20241230,160800,6906636790,2860,2860,2860,2860,0
20241230,160700,6906636790,2860,2860,2860,2860,0
20241230,160600,6906636790,2860,2860,2860,2860,0
20241230,160500,6906636790,2860,2860,2860,2860,0
20241230,160400,6906636790,2860,2860,2860,2860,0
20241230,160300,6906636790,2860,2860,2860,2860,0
20241230,160200,6906636790,2860,2860,2860,2860,0
20241230,160100,6906636790,2860,2860,2860,2860,0
20241230,160000,6906636790,2860,2860,2860,2860,0
20241230,155900,6906636790,2860,2860,2860,2860,0
20241230,155800,6906636790,2860,2860,2860,2860,0
20241230,155700,6906636790,2860,2860,2860,2860,0
20241230,155600,6906636790,2860,2860,2860,2860,0
20241230,155500,6906636790,2860,2860,2860,2860,53027
20241230,155400,6906636790,2860,2860,2860,2860,0
20241230,155300,6906636790,2860,2860,2860,2860,0
20241230,155200,6906636790,2860,2860,2860,2860,0
20241230,155100,6906636790,2860,2860,2860,2860,0
20241230,155000,6906636790,2860,2860,2860,2860,0
20241230,154900,6906636790,2860,2860,2860,2860,0
20241230,154800,6906636790,2860,2860,2860,2860,0
20241230,154700,6906636790,2860,2860,2860,2860,0
20241230,154600,6906636790,2860,2860,2860,2860,0
20241230,154500,6906636790,2860,2860,2860,2860,0
20241230,154400,6906636790,2860,2860,2860,2860,0
20241230,154300,6906636790,2860,2860,2860,2860,0
20241230,154200,6906636790,2860,2860,2860,2860,0
20241230,154100,6906636790,2860,2860,2860,2860,0
20241230,154000,6906636790,2860,2860,2860,2860,0
20241230,153900,6906636790,2860,2860,2860,2860,0
20241230,153800,6906636790,2860,2860,2860,2860,0
20241230,153700,6906636790,2860,2860,2860,2860,0
20241230,153600,6906636790,2860,2860,2860,2860,0
20241230,153500,6906636790,2860,2860,2860,2860,0
20241230,153400,6906636790,2860,2860,2860,2860,0
20241230,153300,6906636790,2860,2860,2860,2860,0
20241230,153200,6906636790,2860,2860,2860,2860,0
20241230,153100,6906636790,2860,2860,2860,2860,0
20241230,153000,6906636790,2860,2860,2860,2860,53027
20241230,152900,6754979570,2865,2865,2865,2865,0
20241230,152800,6754979570,2865,2865,2865,2865,0
20241230,152700,6754979570,2865,2865,2865,2865,0
20241230,152600,6754979570,2865,2865,2865,2865,0
20241230,152500,6754979570,2865,2865,2865,2865,0
20241230,152400,6754979570,2865,2865,2865,2865,0
20241230,152300,6754979570,2865,2865,2865,2865,0
20241230,152200,6754979570,2865,2865,2865,2865,0
20241230,152100,6754979570,2865,2865,2865,2865,0
20241230,152000,6754979570,2865,2865,2865,2865,0
20241230,151900,6754979570,2865,2865,2865,2860,1247
20241230,151800,6751408915,2865,2865,2865,2860,6479
20241230,151700,6732865935,2865,2860,2865,2860,7425
20241230,151600,6711624770,2860,2865,2865,2860,6701
20241230,151500,6692427595,2870,2870,2870,2865,3467
20241230,151400,6682482370,2865,2865,2870,2860,1388
20241230,151300,6678502720,2865,2865,2865,2865,1567
20241230,151200,6674013265,2865,2870,2870,2865,8667
20241230,151100,6649181910,2865,2865,2870,2865,5160
20241230,151000,6634383415,2865,2865,2865,2860,1704
20241230,150900,6629505845,2865,2865,2865,2865,1096
20241230,150800,6626365805,2860,2865,2865,2860,733
20241230,150700,6624268760,2865,2865,2870,2860,841
20241230,150600,6621858855,2870,2865,2870,2865,14256
20241230,150500,6580973910,2870,2865,2870,2865,1728
20241230,150400,6576022085,2865,2870,2870,2865,1023
20241230,150300,6573090825,2865,2870,2875,2865,6689
20241230,150200,6553900195,2875,2880,2880,2875,1525
20241230,150100,6549514775,2875,2875,2880,2875,1047
20241230,150000,6546502155,2880,2875,2880,2875,2636
20241230,145900,6538923550,2875,2870,2875,2870,6127
20241230,145800,6521321500,2870,2870,2870,2870,216
20241230,145700,6520701580,2875,2875,2875,2875,682
20241230,145600,6518740830,2870,2870,2875,2870,813
20241230,145500,6516407455,2875,2870,2880,2865,37167
20241230,145400,6409744285,2865,2865,2870,2865,8613
20241230,145300,6385067515,2865,2870,2870,2865,4248
20241230,145200,6372893740,2870,2870,2870,2865,14547
20241230,145100,6331168850,2870,2875,2875,2870,13240
20241230,145000,6293169985,2875,2875,2875,2870,8578
20241230,144900,6268540175,2870,2870,2875,2870,2004
20241230,144800,6262782695,2875,2875,2875,2870,924
20241230,144700,6260128265,2870,2870,2875,2870,691
20241230,144600,6258141830,2875,2880,2880,2875,6823
20241230,144500,6238520370,2880,2880,2880,2875,10361
20241230,144400,6208713355,2880,2880,2880,2875,1865
20241230,144300,6203348725,2880,2875,2880,2875,2141
20241230,144200,6197193310,2875,2880,2880,2875,4168
20241230,144100,6185210210,2875,2880,2880,2875,5271
20241230,144000,6170054260,2880,2880,2880,2875,10384
20241230,143900,6140157670,2875,2875,2880,2875,6108
20241230,143800,6122584890,2880,2880,2880,2875,1899
20241230,143700,6117123620,2875,2880,2880,2875,908
20241230,143600,6114511685,2880,2875,2880,2875,1547
20241230,143500,6110056570,2880,2875,2880,2870,4973
20241230,143400,6095755510,2875,2875,2880,2875,5038
20241230,143300,6081254870,2880,2880,2880,2875,3367
20241230,143200,6071572840,2875,2870,2880,2870,25126
20241230,143100,5999336555,2870,2865,2870,2865,9123
20241230,143000,5973154370,2870,2870,2870,2865,1289
20241230,142900,5969455940,2865,2870,2870,2865,13508
20241230,142800,5930741705,2870,2870,2870,2865,148
20241230,142700,5930316995,2870,2870,2870,2870,2515
20241230,142600,5923098945,2870,2870,2870,2870,565
20241230,142500,5921477395,2870,2870,2870,2865,1720
20241230,142400,5916541035,2870,2870,2870,2865,1233
20241230,142300,5913002330,2870,2870,2870,2870,3008
20241230,142200,5904369370,2875,2870,2875,2870,2766
20241230,142100,5896430945,2875,2875,2875,2870,1538
20241230,142000,5892014200,2875,2870,2875,2870,621
20241230,141900,5890231925,2870,2870,2875,2870,7458
20241230,141800,5868827360,2870,2875,2875,2870,1197
20241230,141700,5865391910,2875,2875,2875,2870,903
20241230,141600,5862796210,2875,2875,2875,2870,550
20241230,141500,5861215060,2875,2875,2875,2870,1819
20241230,141400,5855992050,2875,2870,2875,2870,2585
20241230,141300,5848571790,2870,2875,2875,2870,182
20241230,141200,5848048655,2875,2875,2875,2875,2512
20241230,141100,5840826655,2875,2875,2875,2865,3260
20241230,141000,5831469920,2870,2870,2870,2865,2135
20241230,140900,5825342480,2870,2870,2870,2865,1052
20241230,140800,5822323245,2870,2870,2870,2870,1647
20241230,140700,5817596355,2875,2875,2875,2875,63
20241230,140600,5817415230,2870,2875,2875,2870,5704
20241230,140500,5801044280,2875,2870,2875,2865,7668
20241230,140400,5779066965,2870,2870,2875,2865,858
20241230,140300,5776604520,2870,2870,2870,2865,734
20241230,140200,5774499940,2870,2870,2870,2870,816
20241230,140100,5772158020,2870,2870,2870,2870,511
20241230,140000,5770691450,2875,2865,2875,2865,11605
20241230,135900,5737408155,2865,2870,2870,2865,5076
20241230,135800,5722865050,2870,2870,2875,2870,2114
20241230,135700,5716797865,2870,2870,2870,2870,1526
20241230,135600,5712418245,2870,2870,2875,2870,604
20241230,135500,5710684420,2870,2870,2875,2865,8376
20241230,135400,5686650300,2870,2875,2875,2870,555
20241230,135300,5685057445,2875,2870,2875,2870,1241
20241230,135200,5681495425,2870,2870,2870,2870,0
20241230,135100,5681495425,2870,2875,2875,2870,6581
20241230,135000,5662607940,2875,2870,2875,2865,131
20241230,134900,5662231390,2865,2865,2870,2865,1620
20241230,134800,5657582095,2865,2870,2870,2865,1438
20241230,134700,5653461640,2870,2865,2870,2865,3375
20241230,134600,5643790140,2865,2865,2870,2865,2192
20241230,134500,5637509700,2870,2870,2870,2870,89
20241230,134400,5637254270,2870,2875,2875,2870,3294
20241230,134300,5627800395,2875,2875,2875,2875,332
20241230,134200,5626845895,2870,2870,2870,2870,1947
20241230,134100,5621258005,2870,2870,2875,2865,4623
20241230,134000,5607989500,2870,2875,2875,2870,1024
20241230,133900,5605050610,2870,2875,2875,2870,850
20241230,133800,5602609540,2875,2875,2875,2870,2389
20241230,133700,5595746305,2870,2870,2875,2870,1961
20241230,133600,5590116950,2870,2870,2870,2870,11566
20241230,133500,5556922530,2870,2870,2870,2865,225
20241230,133400,5556276795,2870,2865,2870,2865,3432
20241230,133300,5546443220,2865,2860,2865,2860,1102
20241230,133200,5543286240,2865,2865,2865,2865,1355
20241230,133100,5539404165,2865,2865,2870,2865,204
20241230,133000,5538819685,2860,2865,2870,2855,10792
20241230,132900,5507951725,2865,2865,2865,2865,1
20241230,132800,5507948860,2860,2860,2865,2860,225
20241230,132700,5507304605,2855,2860,2865,2855,2560
20241230,132600,5499994360,2860,2865,2865,2860,56
20241230,132500,5499834125,2855,2860,2865,2855,758
20241230,132400,5497663760,2865,2860,2865,2860,627
20241230,132300,5495868455,2865,2860,2865,2855,3533
20241230,132200,5485762625,2865,2860,2865,2860,4031
20241230,132100,5474232965,2865,2865,2865,2865,946
20241230,132000,5471522675,2870,2860,2870,2860,2409
20241230,131900,5464625760,2860,2870,2870,2860,1363
20241230,131800,5460725150,2870,2865,2870,2865,14514
20241230,131700,5419142530,2865,2865,2865,2865,80
20241230,131600,5418913330,2860,2860,2860,2855,6978
20241230,131500,5398956300,2860,2855,2860,2855,401
20241230,131400,5397811190,2860,2860,2860,2855,2624
20241230,131300,5390306565,2860,2860,2860,2860,3468
20241230,131200,5380388085,2855,2855,2860,2855,422
20241230,131100,5379181815,2860,2855,2860,2855,4876
20241230,131000,5365260810,2855,2855,2855,2855,786
20241230,130900,5363016780,2855,2855,2860,2855,2639
20241230,130800,5355481535,2860,2860,2860,2855,7317
20241230,130700,5334555955,2860,2860,2860,2855,358
20241230,130600,5333533230,2855,2855,2855,2855,60
20241230,130500,5333361930,2855,2855,2855,2855,302
20241230,130400,5332499720,2855,2865,2865,2855,2196
20241230,130300,5326219490,2860,2865,2865,2860,813
20241230,130200,5323891575,2865,2865,2865,2860,152
20241230,130100,5323456595,2860,2865,2865,2860,949
20241230,130000,5320741955,2865,2855,2865,2855,2056
20241230,125900,5314871515,2855,2860,2860,2850,3706
20241230,125800,5304281625,2860,2860,2860,2860,838
20241230,125700,5301884945,2860,2860,2860,2860,51
20241230,125600,5301739085,2860,2860,2860,2860,1252
20241230,125500,5298158365,2860,2855,2860,2850,3088
20241230,125400,5289357025,2855,2860,2860,2855,738
20241230,125300,5287250010,2860,2855,2860,2855,3949
20241230,125200,5275975470,2860,2860,2860,2860,7
20241230,125100,5275955450,2860,2860,2860,2860,0
20241230,125000,5275955450,2860,2860,2860,2860,571
20241230,124900,5274322390,2860,2860,2860,2855,1966
20241230,124800,5268704325,2860,2860,2860,2860,1442
20241230,124700,5264580205,2860,2860,2860,2860,6484
20241230,124600,5246035965,2860,2860,2860,2855,983
20241230,124500,5243225585,2860,2855,2860,2855,6216
20241230,124400,5225448125,2855,2855,2855,2850,5655
20241230,124300,5209303845,2855,2860,2860,2855,353
20241230,124200,5208294765,2860,2865,2865,2860,1108
20241230,124100,5205125855,2865,2865,2865,2860,2918
20241230,124000,5196777785,2865,2865,2865,2865,682
20241230,123900,5194823855,2865,2865,2870,2865,1376
20241230,123800,5190881485,2865,2865,2870,2865,4072
20241230,123700,5179214195,2865,2865,2865,2865,307
20241230,123600,5178334640,2870,2870,2870,2865,128
20241230,123500,5177967430,2865,2865,2870,2865,292
20241230,123400,5177130665,2870,2870,2870,2870,588
20241230,123300,5175443105,2870,2870,2870,2865,3120
20241230,123200,5166503705,2870,2865,2870,2865,9287
20241230,123100,5139873985,2865,2865,2870,2865,2400
20241230,123000,5132997960,2865,2870,2870,2865,61
20241230,122900,5132823190,2870,2870,2870,2870,136
20241230,122800,5132432870,2870,2870,2870,2870,150
20241230,122700,5132002370,2870,2870,2870,2870,4501
20241230,122600,5119084500,2865,2870,2870,2865,2004
20241230,122500,5113335285,2865,2865,2865,2865,2095
20241230,122400,5107333110,2865,2870,2870,2865,63
20241230,122300,5107152500,2870,2860,2870,2860,3419
20241230,122200,5097357690,2860,2855,2860,2855,3991
20241230,122100,5085943780,2855,2860,2860,2845,60040
20241230,122000,4914875340,2860,2865,2870,2860,20833
20241230,121900,4855281000,2865,2870,2870,2865,3583
20241230,121800,4845012860,2870,2870,2870,2870,2521
20241230,121700,4837777590,2875,2875,2875,2875,179
20241230,121600,4837262965,2875,2870,2875,2870,922
20241230,121500,4834614000,2870,2875,2875,2870,10735
20241230,121400,4803804295,2870,2870,2875,2870,385
20241230,121300,4802699340,2875,2875,2875,2875,604
20241230,121200,4800962840,2875,2875,2875,2875,19
20241230,121100,4800908215,2875,2870,2875,2870,161
20241230,121000,4800445840,2870,2875,2875,2870,2319
20241230,120900,4793789630,2870,2870,2875,2870,601
20241230,120800,4792064655,2870,2875,2875,2870,1096
20241230,120700,4788914155,2875,2875,2875,2875,235
20241230,120600,4788238530,2875,2880,2880,2875,1509
20241230,120500,4783900040,2875,2880,2880,2875,3580
20241230,120400,4773600745,2880,2880,2885,2880,10309
20241230,120300,4743878585,2880,2880,2880,2875,3885
20241230,120200,4732690050,2880,2875,2880,2870,3564
20241230,120100,4722450505,2880,2880,2880,2875,33
20241230,120000,4722355525,2880,2880,2880,2870,2653
20241230,115900,4714729250,2880,2880,2880,2870,4212
20241230,115800,4702603675,2880,2880,2880,2870,5028
20241230,115700,4688155730,2880,2875,2880,2875,2380
20241230,115600,4681313210,2875,2875,2875,2875,470
20241230,115500,4679961960,2875,2875,2875,2870,958
20241230,115400,4677211550,2875,2870,2875,2865,2932
20241230,115300,4668796720,2870,2870,2875,2870,5234
20241230,115200,4653750485,2870,2865,2870,2865,761
20241230,115100,4651568415,2870,2870,2870,2870,1648
20241230,115000,4646838655,2870,2870,2870,2870,157
20241230,114900,4646388065,2865,2865,2865,2865,749
20241230,114800,4644242180,2865,2875,2875,2865,1656
20241230,114700,4639489440,2875,2870,2875,2870,958
20241230,114600,4636736065,2875,2870,2875,2870,2928
20241230,114500,4628332535,2870,2870,2870,2870,1003
20241230,114400,4625453925,2870,2870,2875,2870,6081
20241230,114300,4607973455,2870,2865,2870,2865,165
20241230,114200,4607499925,2865,2865,2865,2865,2905
20241230,114100,4599177100,2865,2860,2865,2860,2404
20241230,114000,4592290650,2860,2860,2860,2860,136
20241230,113900,4591901690,2860,2860,2865,2860,3772
20241230,113800,4581112180,2860,2860,2860,2860,6073
20241230,113700,4563743400,2860,2860,2865,2860,6413
20241230,113600,4545401625,2860,2870,2875,2860,12778
20241230,113500,4508748740,2875,2875,2875,2870,638
20241230,113400,4506916250,2875,2870,2875,2870,1183
20241230,113300,4503517375,2870,2875,2875,2870,2228
20241230,113200,4497121755,2875,2870,2875,2870,810
20241230,113100,4494797050,2870,2875,2875,2870,1244
20241230,113000,4491220605,2875,2870,2875,2865,2132
20241230,112900,4485097540,2870,2865,2870,2865,624
20241230,112800,4483307410,2865,2865,2870,2860,2113
20241230,112700,4477251630,2865,2865,2865,2865,172
20241230,112600,4476758850,2860,2865,2865,2860,5061
20241230,112500,4462281015,2860,2860,2865,2860,1260
20241230,112400,4458672910,2860,2860,2865,2860,3362
20241230,112300,4449057245,2860,2865,2865,2860,1778
20241230,112200,4443969740,2870,2865,2870,2860,1917
20241230,112100,4438471890,2865,2865,2865,2865,1031
20241230,112000,4435518075,2870,2860,2870,2860,3776
20241230,111900,4424694025,2865,2865,2865,2860,2362
20241230,111800,4417932575,2865,2870,2870,2860,978
20241230,111700,4415128545,2870,2870,2870,2855,32078
20241230,111600,4323163950,2875,2875,2880,2870,8985
20241230,111500,4297334365,2880,2880,2880,2875,1083
20241230,111400,4294218560,2880,2880,2885,2880,9644
20241230,111300,4266443570,2880,2875,2880,2875,1705
20241230,111200,4261541595,2875,2880,2885,2875,3620
20241230,111100,4251117340,2880,2880,2880,2875,10131
20241230,111000,4221940160,2880,2860,2880,2860,35915
20241230,110900,4118684520,2860,2870,2870,2860,667
20241230,110800,4116773030,2870,2860,2870,2860,1395
20241230,110700,4112783120,2860,2870,2870,2860,4279
20241230,110600,4100528230,2865,2870,2870,2865,2112
20241230,110500,4094467290,2870,2860,2870,2860,23252
20241230,110400,4027835450,2855,2855,2860,2855,4868
20241230,110300,4013937245,2855,2855,2855,2855,2682
20241230,110200,4006280135,2855,2855,2855,2850,1939
20241230,110100,4000751205,2860,2850,2860,2850,3877
20241230,110000,3989684235,2855,2855,2855,2850,2503
20241230,105900,3982548405,2855,2865,2865,2855,9040
20241230,105800,3956732790,2865,2865,2865,2860,4061
20241230,105700,3945108765,2865,2865,2865,2865,160
20241230,105600,3944650365,2865,2865,2865,2855,6613
20241230,105500,3925731345,2870,2865,2870,2865,14614
20241230,105400,3883861560,2870,2865,2870,2865,2993
20241230,105300,3875276615,2870,2870,2870,2870,5845
20241230,105200,3858501465,2870,2875,2875,2870,9318
20241230,105100,3831737715,2870,2865,2870,2865,9660
20241230,105000,3804014615,2865,2865,2870,2865,5147
20241230,104900,3789268310,2870,2870,2870,2865,6011
20241230,104800,3772045855,2870,2865,2870,2865,310
20241230,104700,3771157655,2865,2865,2870,2865,6411
20241230,104600,3752789585,2865,2870,2870,2865,2164
20241230,104500,3746589305,2865,2870,2870,2860,10507
20241230,104400,3716486750,2870,2870,2870,2865,237
20241230,104300,3715806805,2870,2865,2870,2865,6854
20241230,104200,3696163305,2865,2860,2865,2860,2066
20241230,104100,3690249720,2865,2855,2865,2855,2722
20241230,104000,3682456970,2865,2855,2865,2855,3576
20241230,103900,3672229595,2855,2865,2865,2855,1743
20241230,103800,3667244370,2860,2865,2865,2860,7015
20241230,103700,3647178230,2865,2860,2865,2855,7787
20241230,103600,3624907865,2860,2865,2865,2860,425
20241230,103500,3623692360,2860,2860,2865,2860,10300
20241230,103400,3594233755,2860,2860,2865,2860,5659
20241230,103300,3578049000,2860,2860,2860,2855,5442
20241230,103200,3562489555,2855,2865,2865,2855,6970
20241230,103100,3542543795,2860,2860,2870,2860,6608
20241230,103000,3523635770,2865,2865,2870,2860,4135
20241230,102900,3511773805,2865,2865,2870,2855,7068
20241230,102800,3491526505,2865,2855,2870,2845,42840
20241230,102700,3368988070,2845,2850,2855,2845,6284
20241230,102600,3351099330,2850,2850,2855,2845,3874
20241230,102500,3340058430,2850,2845,2850,2845,1288
20241230,102400,3336387800,2850,2850,2850,2845,742
20241230,102300,3334273130,2850,2850,2850,2850,401
20241230,102200,3333130280,2855,2845,2855,2845,1933
20241230,102100,3327622755,2845,2855,2855,2845,7729
20241230,102000,3305612130,2855,2855,2855,2850,1193
20241230,101900,3302209425,2855,2850,2855,2850,357
20241230,101800,3301190240,2855,2850,2855,2850,376
20241230,101700,3300116775,2855,2845,2855,2845,9984
20241230,101600,3271661340,2845,2840,2845,2840,1242
20241230,101500,3268128275,2840,2840,2845,2840,2907
20241230,101400,3259869295,2840,2845,2845,2840,1149
20241230,101300,3256602155,2845,2845,2845,2840,6828
20241230,101200,3237189735,2845,2840,2845,2840,3178
20241230,101100,3228150895,2845,2845,2845,2840,1745
20241230,101000,3223186375,2840,2840,2845,2840,6574
20241230,100900,3204515535,2845,2845,2845,2840,409
20241230,100800,3203352960,2840,2845,2845,2840,1129
20241230,100700,3200142020,2845,2845,2845,2840,687
20241230,100600,3198189655,2840,2840,2845,2840,3655
20241230,100500,3187805790,2840,2840,2845,2840,10760
20241230,100400,3157246280,2840,2850,2850,2840,1372
20241230,100300,3153342575,2850,2855,2855,2845,17977
20241230,100200,3102120495,2850,2855,2855,2850,2568
20241230,100100,3094801035,2855,2850,2855,2850,874
20241230,100000,3092308865,2850,2850,2855,2850,4438
20241230,095900,3079660555,2850,2845,2850,2845,714
20241230,095800,3077629015,2845,2850,2850,2845,2803
20241230,095700,3069653355,2845,2850,2850,2845,1736
20241230,095600,3064714165,2850,2850,2855,2850,1796
20241230,095500,3059591970,2850,2850,2855,2850,8256
20241230,095400,3036023420,2845,2850,2855,2845,5259
20241230,095300,3021035880,2855,2850,2855,2845,2141
20241230,095200,3014942165,2850,2850,2855,2845,8447
20241230,095100,2990869840,2860,2860,2860,2855,5647
20241230,095000,2974719920,2860,2865,2865,2855,39343
20241230,094900,2862232475,2865,2860,2865,2860,4216
20241230,094800,2850165205,2860,2865,2865,2860,6866
20241230,094700,2830513000,2865,2860,2865,2855,13688
20241230,094600,2791350085,2860,2850,2860,2845,14424
20241230,094500,2750199145,2850,2850,2850,2840,2837
20241230,094400,2742120365,2850,2845,2850,2840,31781
20241230,094300,2651607155,2845,2840,2845,2840,2518
20241230,094200,2644446785,2840,2830,2840,2830,3712
20241230,094100,2633912205,2835,2830,2835,2830,2927
20241230,094000,2625623530,2830,2825,2830,2825,4265
20241230,093900,2613572905,2830,2835,2835,2825,2824
20241230,093800,2605581975,2835,2835,2835,2830,2553
20241230,093700,2598352420,2835,2835,2835,2830,202
20241230,093600,2597779755,2830,2840,2840,2815,18295
20241230,093500,2546126780,2840,2840,2840,2835,3093
20241230,093400,2537349740,2835,2835,2840,2830,9233
20241230,093300,2511175385,2840,2845,2845,2835,3326
20241230,093200,2501726050,2845,2850,2850,2840,7504
20241230,093100,2480384010,2850,2850,2855,2845,11321
20241230,093000,2448145560,2855,2850,2855,2850,6120
20241230,092900,2430686015,2850,2850,2850,2845,15936
20241230,092800,2385281720,2850,2850,2850,2845,8242
20241230,092700,2361803090,2855,2835,2855,2830,15272
20241230,092600,2318333710,2835,2820,2840,2820,10689
20241230,092500,2288075015,2820,2825,2825,2815,4380
20241230,092400,2275729060,2825,2830,2830,2815,24839
20241230,092300,2205568600,2830,2825,2835,2825,7669
20241230,092200,2183892310,2830,2835,2835,2825,9743
20241230,092100,2156318335,2835,2835,2840,2830,9560
20241230,092000,2129232250,2840,2850,2850,2835,22503
20241230,091900,2065416925,2850,2840,2850,2835,16461
20241230,091800,2018566780,2835,2845,2850,2835,25323
20241230,091700,1946653320,2845,2845,2855,2835,40000
20241230,091600,1832940920,2840,2830,2860,2815,66996
20241230,091500,1642620375,2830,2815,2840,2815,18214
20241230,091400,1591031310,2815,2815,2825,2815,9803
20241230,091300,1563403655,2810,2805,2820,2800,25267
20241230,091200,1492425775,2810,2810,2820,2805,25235
20241230,091100,1421493305,2810,2785,2810,2785,23393
20241230,091000,1356061915,2795,2785,2795,2780,12521
20241230,090900,1321161320,2790,2780,2790,2775,18181
20241230,090800,1270588155,2785,2770,2785,2765,19647
20241230,090700,1216052935,2775,2770,2780,2765,20340
20241230,090600,1159724570,2770,2765,2775,2755,21110
20241230,090500,1101529905,2755,2740,2785,2740,41084
20241230,090400,988343610,2745,2780,2785,2700,174041
20241230,090300,513934200,2785,2785,2795,2745,62805
20241230,090200,340100395,2785,2770,2790,2760,19212
20241230,090100,286804745,2760,2730,2775,2720,30041
20241230,090000,204240940,2720,2755,2770,2710,74365