stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,212800,990157020,2410,2410,2410,2410,8677
20241223,212700,990157020,2410,2410,2410,2410,0
20241223,212600,990157020,2410,2410,2410,2410,0
20241223,212500,990157020,2410,2410,2410,2410,0
20241223,212400,990157020,2410,2410,2410,2410,0
20241223,212300,990157020,2410,2410,2410,2410,0
20241223,212200,990157020,2410,2410,2410,2410,0
20241223,212100,990157020,2410,2410,2410,2410,0
20241223,212000,990157020,2410,2410,2410,2410,0
20241223,211900,990157020,2410,2410,2410,2410,0
20241223,211800,990157020,2410,2410,2410,2410,0
20241223,211700,990157020,2410,2410,2410,2410,0
20241223,211600,990157020,2410,2410,2410,2410,0
20241223,211500,990157020,2410,2410,2410,2410,0
20241223,211400,990157020,2410,2410,2410,2410,0
20241223,211300,990157020,2410,2410,2410,2410,0
20241223,211200,990157020,2410,2410,2410,2410,0
20241223,211100,990157020,2410,2410,2410,2410,0
20241223,211000,990157020,2410,2410,2410,2410,0
20241223,210900,990157020,2410,2410,2410,2410,0
20241223,210800,990157020,2410,2410,2410,2410,0
20241223,210700,990157020,2410,2410,2410,2410,0
20241223,210600,990157020,2410,2410,2410,2410,0
20241223,210500,990157020,2410,2410,2410,2410,0
20241223,210400,990157020,2410,2410,2410,2410,0
20241223,210300,990157020,2410,2410,2410,2410,0
20241223,210200,990157020,2410,2410,2410,2410,0
20241223,210100,990157020,2410,2410,2410,2410,0
20241223,210000,990157020,2410,2410,2410,2410,0
20241223,205900,990157020,2410,2410,2410,2410,0
20241223,205800,990157020,2410,2410,2410,2410,8677
20241223,205700,990157020,2410,2410,2410,2410,0
20241223,205600,990157020,2410,2410,2410,2410,0
20241223,205500,990157020,2410,2410,2410,2410,0
20241223,205400,990157020,2410,2410,2410,2410,0
20241223,205300,990157020,2410,2410,2410,2410,0
20241223,205200,990157020,2410,2410,2410,2410,0
20241223,205100,990157020,2410,2410,2410,2410,0
20241223,205000,990157020,2410,2410,2410,2410,0
20241223,204900,990157020,2410,2410,2410,2410,0
20241223,204800,990157020,2410,2410,2410,2410,0
20241223,204700,990157020,2410,2410,2410,2410,0
20241223,204600,990157020,2410,2410,2410,2410,0
20241223,204500,990157020,2410,2410,2410,2410,0
20241223,204400,990157020,2410,2410,2410,2410,0
20241223,204300,990157020,2410,2410,2410,2410,0
20241223,204200,990157020,2410,2410,2410,2410,0
20241223,204100,990157020,2410,2410,2410,2410,0
20241223,204000,990157020,2410,2410,2410,2410,0
20241223,203900,990157020,2410,2410,2410,2410,0
20241223,203800,990157020,2410,2410,2410,2410,0
20241223,203700,990157020,2410,2410,2410,2410,0
20241223,203600,990157020,2410,2410,2410,2410,0
20241223,203500,990157020,2410,2410,2410,2410,0
20241223,203400,990157020,2410,2410,2410,2410,0
20241223,203300,990157020,2410,2410,2410,2410,0
20241223,203200,990157020,2410,2410,2410,2410,0
20241223,203100,990157020,2410,2410,2410,2410,0
20241223,203000,990157020,2410,2410,2410,2410,0
20241223,202900,990157020,2410,2410,2410,2410,0
20241223,202800,990157020,2410,2410,2410,2410,8677
20241223,202700,990157020,2410,2410,2410,2410,0
20241223,202600,990157020,2410,2410,2410,2410,0
20241223,202500,990157020,2410,2410,2410,2410,0
20241223,202400,990157020,2410,2410,2410,2410,0
20241223,202300,990157020,2410,2410,2410,2410,0
20241223,202200,990157020,2410,2410,2410,2410,0
20241223,202100,990157020,2410,2410,2410,2410,0
20241223,202000,990157020,2410,2410,2410,2410,0
20241223,201900,990157020,2410,2410,2410,2410,0
20241223,201800,990157020,2410,2410,2410,2410,0
20241223,201700,990157020,2410,2410,2410,2410,0
20241223,201600,990157020,2410,2410,2410,2410,0
20241223,201500,990157020,2410,2410,2410,2410,0
20241223,201400,990157020,2410,2410,2410,2410,0
20241223,201300,990157020,2410,2410,2410,2410,0
20241223,201200,990157020,2410,2410,2410,2410,0
20241223,201100,990157020,2410,2410,2410,2410,0
20241223,201000,990157020,2410,2410,2410,2410,0
20241223,200900,990157020,2410,2410,2410,2410,0
20241223,200800,990157020,2410,2410,2410,2410,0
20241223,200700,990157020,2410,2410,2410,2410,0
20241223,200600,990157020,2410,2410,2410,2410,0
20241223,200500,990157020,2410,2410,2410,2410,0
20241223,200400,990157020,2410,2410,2410,2410,0
20241223,200300,990157020,2410,2410,2410,2410,0
20241223,200200,990157020,2410,2410,2410,2410,0
20241223,200100,990157020,2410,2410,2410,2410,0
20241223,200000,990157020,2410,2410,2410,2410,0
20241223,195900,990157020,2410,2410,2410,2410,0
20241223,195800,990157020,2410,2410,2410,2410,8677
20241223,195700,990157020,2410,2410,2410,2410,0
20241223,195600,990157020,2410,2410,2410,2410,0
20241223,195500,990157020,2410,2410,2410,2410,0
20241223,195400,990157020,2410,2410,2410,2410,0
20241223,195300,990157020,2410,2410,2410,2410,0
20241223,195200,990157020,2410,2410,2410,2410,0
20241223,195100,990157020,2410,2410,2410,2410,0
20241223,195000,990157020,2410,2410,2410,2410,0
20241223,194900,990157020,2410,2410,2410,2410,0
20241223,194800,990157020,2410,2410,2410,2410,0
20241223,194700,990157020,2410,2410,2410,2410,0
20241223,194600,990157020,2410,2410,2410,2410,0
20241223,194500,990157020,2410,2410,2410,2410,0
20241223,194400,990157020,2410,2410,2410,2410,0
20241223,194300,990157020,2410,2410,2410,2410,0
20241223,194200,990157020,2410,2410,2410,2410,0
20241223,194100,990157020,2410,2410,2410,2410,0
20241223,194000,990157020,2410,2410,2410,2410,0
20241223,193900,990157020,2410,2410,2410,2410,0
20241223,193800,990157020,2410,2410,2410,2410,0
20241223,193700,990157020,2410,2410,2410,2410,0
20241223,193600,990157020,2410,2410,2410,2410,0
20241223,193500,990157020,2410,2410,2410,2410,0
20241223,193400,990157020,2410,2410,2410,2410,0
20241223,193300,990157020,2410,2410,2410,2410,0
20241223,193200,990157020,2410,2410,2410,2410,0
20241223,193100,990157020,2410,2410,2410,2410,0
20241223,193000,990157020,2410,2410,2410,2410,0
20241223,192900,990157020,2410,2410,2410,2410,0
20241223,192800,990157020,2410,2410,2410,2410,8677
20241223,192700,990157020,2410,2410,2410,2410,0
20241223,192600,990157020,2410,2410,2410,2410,0
20241223,192500,990157020,2410,2410,2410,2410,0
20241223,192400,990157020,2410,2410,2410,2410,0
20241223,192300,990157020,2410,2410,2410,2410,0
20241223,192200,990157020,2410,2410,2410,2410,0
20241223,192100,990157020,2410,2410,2410,2410,0
20241223,192000,990157020,2410,2410,2410,2410,0
20241223,191900,990157020,2410,2410,2410,2410,0
20241223,191800,990157020,2410,2410,2410,2410,0
20241223,191700,990157020,2410,2410,2410,2410,0
20241223,191600,990157020,2410,2410,2410,2410,0
20241223,191500,990157020,2410,2410,2410,2410,0
20241223,191400,990157020,2410,2410,2410,2410,0
20241223,191300,990157020,2410,2410,2410,2410,0
20241223,191200,990157020,2410,2410,2410,2410,0
20241223,191100,990157020,2410,2410,2410,2410,0
20241223,191000,990157020,2410,2410,2410,2410,0
20241223,190900,990157020,2410,2410,2410,2410,0
20241223,190800,990157020,2410,2410,2410,2410,0
20241223,190700,990157020,2410,2410,2410,2410,0
20241223,190600,990157020,2410,2410,2410,2410,0
20241223,190500,990157020,2410,2410,2410,2410,0
20241223,190400,990157020,2410,2410,2410,2410,0
20241223,190300,990157020,2410,2410,2410,2410,0
20241223,190200,990157020,2410,2410,2410,2410,0
20241223,190100,990157020,2410,2410,2410,2410,0
20241223,190000,990157020,2410,2410,2410,2410,0
20241223,185900,990157020,2410,2410,2410,2410,0
20241223,185800,990157020,2410,2410,2410,2410,8677
20241223,185700,990157020,2410,2410,2410,2410,0
20241223,185600,990157020,2410,2410,2410,2410,0
20241223,185500,990157020,2410,2410,2410,2410,0
20241223,185400,990157020,2410,2410,2410,2410,0
20241223,185300,990157020,2410,2410,2410,2410,0
20241223,185200,990157020,2410,2410,2410,2410,0
20241223,185100,990157020,2410,2410,2410,2410,0
20241223,185000,990157020,2410,2410,2410,2410,0
20241223,184900,990157020,2410,2410,2410,2410,0
20241223,184800,990157020,2410,2410,2410,2410,0
20241223,184700,990157020,2410,2410,2410,2410,0
20241223,184600,990157020,2410,2410,2410,2410,0
20241223,184500,990157020,2410,2410,2410,2410,0
20241223,184400,990157020,2410,2410,2410,2410,0
20241223,184300,990157020,2410,2410,2410,2410,0
20241223,184200,990157020,2410,2410,2410,2410,0
20241223,184100,990157020,2410,2410,2410,2410,0
20241223,184000,990157020,2410,2410,2410,2410,0
20241223,183900,990157020,2410,2410,2410,2410,0
20241223,183800,990157020,2410,2410,2410,2410,0
20241223,183700,990157020,2410,2410,2410,2410,0
20241223,183600,990157020,2410,2410,2410,2410,0
20241223,183500,990157020,2410,2410,2410,2410,0
20241223,183400,990157020,2410,2410,2410,2410,0
20241223,183300,990157020,2410,2410,2410,2410,0
20241223,183200,990157020,2410,2410,2410,2410,0
20241223,183100,990157020,2410,2410,2410,2410,0
20241223,183000,990157020,2410,2410,2410,2410,0
20241223,182900,990157020,2410,2410,2410,2410,0
20241223,182800,990157020,2410,2410,2410,2410,8677
20241223,182700,990157020,2410,2410,2410,2410,0
20241223,182600,990157020,2410,2410,2410,2410,0
20241223,182500,990157020,2410,2410,2410,2410,0
20241223,182400,990157020,2410,2410,2410,2410,0
20241223,182300,990157020,2410,2410,2410,2410,0
20241223,182200,990157020,2410,2410,2410,2410,0
20241223,182100,990157020,2410,2410,2410,2410,0
20241223,182000,990157020,2410,2410,2410,2410,0
20241223,181900,990157020,2410,2410,2410,2410,0
20241223,181800,990157020,2410,2410,2410,2410,0
20241223,181700,990157020,2410,2410,2410,2410,0
20241223,181600,990157020,2410,2410,2410,2410,0
20241223,181500,990157020,2410,2410,2410,2410,0
20241223,181400,990157020,2410,2410,2410,2410,0
20241223,181300,990157020,2410,2410,2410,2410,0
20241223,181200,990157020,2410,2410,2410,2410,0
20241223,181100,990157020,2410,2410,2410,2410,0
20241223,181000,990157020,2410,2410,2410,2410,0
20241223,180900,990157020,2410,2410,2410,2410,0
20241223,180800,990157020,2410,2410,2410,2410,0
20241223,180700,990157020,2410,2410,2410,2410,0
20241223,180600,990157020,2410,2410,2410,2410,0
20241223,180500,990157020,2410,2410,2410,2410,0
20241223,180400,990157020,2410,2410,2410,2410,0
20241223,180300,990157020,2410,2410,2410,2410,0
20241223,180200,990157020,2410,2410,2410,2410,0
20241223,180100,990157020,2410,2410,2410,2410,0
20241223,180000,990157020,2410,2410,2410,2410,0
20241223,175900,990157020,2410,2410,2410,2410,0
20241223,175800,990157020,2410,2410,2410,2410,8677
20241223,175700,990157020,2410,2410,2410,2410,0
20241223,175600,990157020,2410,2410,2410,2410,0
20241223,175500,990157020,2410,2410,2410,2410,0
20241223,175400,990157020,2410,2410,2410,2410,0
20241223,175300,990157020,2410,2410,2410,2410,0
20241223,175200,990157020,2410,2410,2410,2410,0
20241223,175100,990157020,2410,2410,2410,2410,0
20241223,175000,990157020,2410,2410,2410,2410,0
20241223,174900,990157020,2410,2410,2410,2410,0
20241223,174800,990157020,2410,2410,2410,2410,0
20241223,174700,990157020,2410,2410,2410,2410,0
20241223,174600,990157020,2410,2410,2410,2410,0
20241223,174500,990157020,2410,2410,2410,2410,0
20241223,174400,990157020,2410,2410,2410,2410,0
20241223,174300,990157020,2410,2410,2410,2410,0
20241223,174200,990157020,2410,2410,2410,2410,0
20241223,174100,990157020,2410,2410,2410,2410,0
20241223,174000,990157020,2410,2410,2410,2410,0
20241223,173900,990157020,2410,2410,2410,2410,0
20241223,173800,990157020,2410,2410,2410,2410,0
20241223,173700,990157020,2410,2410,2410,2410,0
20241223,173600,990157020,2410,2410,2410,2410,0
20241223,173500,990157020,2410,2410,2410,2410,0
20241223,173400,990157020,2410,2410,2410,2410,0
20241223,173300,990157020,2410,2410,2410,2410,0
20241223,173200,990157020,2410,2410,2410,2410,0
20241223,173100,990157020,2410,2410,2410,2410,0
20241223,173000,990157020,2410,2410,2410,2410,0
20241223,172900,990157020,2410,2410,2410,2410,0
20241223,172800,990157020,2410,2410,2410,2410,8677
20241223,172700,990157020,2410,2410,2410,2410,0
20241223,172600,990157020,2410,2410,2410,2410,0
20241223,172500,990157020,2410,2410,2410,2410,0
20241223,172400,990157020,2410,2410,2410,2410,0
20241223,172300,990157020,2410,2410,2410,2410,0
20241223,172200,990157020,2410,2410,2410,2410,0
20241223,172100,990157020,2410,2410,2410,2410,0
20241223,172000,990157020,2410,2410,2410,2410,0
20241223,171900,990157020,2410,2410,2410,2410,0
20241223,171800,990157020,2410,2410,2410,2410,0
20241223,171700,990157020,2410,2410,2410,2410,0
20241223,171600,990157020,2410,2410,2410,2410,0
20241223,171500,990157020,2410,2410,2410,2410,0
20241223,171400,990157020,2410,2410,2410,2410,0
20241223,171300,990157020,2410,2410,2410,2410,0
20241223,171200,990157020,2410,2410,2410,2410,0
20241223,171100,990157020,2410,2410,2410,2410,0
20241223,171000,990157020,2410,2410,2410,2410,0
20241223,170900,990157020,2410,2410,2410,2410,0
20241223,170800,990157020,2410,2410,2410,2410,0
20241223,170700,990157020,2410,2410,2410,2410,0
20241223,170600,990157020,2410,2410,2410,2410,0
20241223,170500,990157020,2410,2410,2410,2410,0
20241223,170400,990157020,2410,2410,2410,2410,0
20241223,170300,990157020,2410,2410,2410,2410,0
20241223,170200,990157020,2410,2410,2410,2410,0
20241223,170100,990157020,2410,2410,2410,2410,0
20241223,170000,990157020,2410,2410,2410,2410,0
20241223,165900,990157020,2410,2410,2410,2410,0
20241223,165800,990157020,2410,2410,2410,2410,8677
20241223,165700,990157020,2410,2410,2410,2410,0
20241223,165600,990157020,2410,2410,2410,2410,0
20241223,165500,990157020,2410,2410,2410,2410,0
20241223,165400,990157020,2410,2410,2410,2410,0
20241223,165300,990157020,2410,2410,2410,2410,0
20241223,165200,990157020,2410,2410,2410,2410,0
20241223,165100,990157020,2410,2410,2410,2410,0
20241223,165000,990157020,2410,2410,2410,2410,0
20241223,164900,990157020,2410,2410,2410,2410,0
20241223,164800,990157020,2410,2410,2410,2410,0
20241223,164700,990157020,2410,2410,2410,2410,0
20241223,164600,990157020,2410,2410,2410,2410,0
20241223,164500,990157020,2410,2410,2410,2410,0
20241223,164400,990157020,2410,2410,2410,2410,0
20241223,164300,990157020,2410,2410,2410,2410,0
20241223,164200,990157020,2410,2410,2410,2410,0
20241223,164100,990157020,2410,2410,2410,2410,0
20241223,164000,990157020,2410,2410,2410,2410,0
20241223,163900,990157020,2410,2410,2410,2410,0
20241223,163800,990157020,2410,2410,2410,2410,0
20241223,163700,990157020,2410,2410,2410,2410,0
20241223,163600,990157020,2410,2410,2410,2410,0
20241223,163500,990157020,2410,2410,2410,2410,0
20241223,163400,990157020,2410,2410,2410,2410,0
20241223,163300,990157020,2410,2410,2410,2410,0
20241223,163200,990157020,2410,2410,2410,2410,0
20241223,163100,990157020,2410,2410,2410,2410,0
20241223,163000,990157020,2410,2410,2410,2410,0
20241223,162900,990157020,2410,2410,2410,2410,0
20241223,162800,990157020,2410,2410,2410,2410,8677
20241223,162700,990157020,2410,2410,2410,2410,0
20241223,162600,990157020,2410,2410,2410,2410,0
20241223,162500,990157020,2410,2410,2410,2410,0
20241223,162400,990157020,2410,2410,2410,2410,0
20241223,162300,990157020,2410,2410,2410,2410,0
20241223,162200,990157020,2410,2410,2410,2410,0
20241223,162100,990157020,2410,2410,2410,2410,0
20241223,162000,990157020,2410,2410,2410,2410,0
20241223,161900,990157020,2410,2410,2410,2410,0
20241223,161800,990157020,2410,2410,2410,2410,0
20241223,161700,990157020,2410,2410,2410,2410,0
20241223,161600,990157020,2410,2410,2410,2410,0
20241223,161500,990157020,2410,2410,2410,2410,0
20241223,161400,990157020,2410,2410,2410,2410,0
20241223,161300,990157020,2410,2410,2410,2410,0
20241223,161200,990157020,2410,2410,2410,2410,0
20241223,161100,990157020,2410,2410,2410,2410,0
20241223,161000,990157020,2410,2410,2410,2410,0
20241223,160900,990157020,2410,2410,2410,2410,0
20241223,160800,990157020,2410,2410,2410,2410,0
20241223,160700,990157020,2410,2410,2410,2410,0
20241223,160600,990157020,2410,2410,2410,2410,0
20241223,160500,990157020,2410,2410,2410,2410,0
20241223,160400,990157020,2410,2410,2410,2410,0
20241223,160300,990157020,2410,2410,2410,2410,0
20241223,160200,990157020,2410,2410,2410,2410,0
20241223,160100,990157020,2410,2410,2410,2410,0
20241223,160000,990157020,2410,2410,2410,2410,0
20241223,155900,990157020,2410,2410,2410,2410,0
20241223,155800,990157020,2410,2410,2410,2410,8677
20241223,155700,990157020,2410,2410,2410,2410,0
20241223,155600,990157020,2410,2410,2410,2410,0
20241223,155500,990157020,2410,2410,2410,2410,0
20241223,155400,990157020,2410,2410,2410,2410,0
20241223,155300,990157020,2410,2410,2410,2410,0
20241223,155200,990157020,2410,2410,2410,2410,0
20241223,155100,990157020,2410,2410,2410,2410,0
20241223,155000,990157020,2410,2410,2410,2410,0
20241223,154900,990157020,2410,2410,2410,2410,0
20241223,154800,990157020,2410,2410,2410,2410,0
20241223,154700,990157020,2410,2410,2410,2410,0
20241223,154600,990157020,2410,2410,2410,2410,0
20241223,154500,990157020,2410,2410,2410,2410,0
20241223,154400,990157020,2410,2410,2410,2410,0
20241223,154300,990157020,2410,2410,2410,2410,0
20241223,154200,990157020,2410,2410,2410,2410,0
20241223,154100,990157020,2410,2410,2410,2410,0
20241223,154000,990157020,2410,2410,2410,2410,0
20241223,153900,990157020,2410,2410,2410,2410,0
20241223,153800,990157020,2410,2410,2410,2410,0
20241223,153700,990157020,2410,2410,2410,2410,0
20241223,153600,990157020,2410,2410,2410,2410,0
20241223,153500,990157020,2410,2410,2410,2410,0
20241223,153400,990157020,2410,2410,2410,2410,0
20241223,153300,990157020,2410,2410,2410,2410,0
20241223,153200,990157020,2410,2410,2410,2410,0
20241223,153100,990157020,2410,2410,2410,2410,0
20241223,153000,990157020,2410,2410,2410,2410,8677
20241223,152900,969245450,2410,2410,2410,2410,0
20241223,152800,969245450,2410,2410,2410,2410,0
20241223,152700,969245450,2410,2410,2410,2410,0
20241223,152600,969245450,2410,2410,2410,2410,0
20241223,152500,969245450,2410,2410,2410,2410,0
20241223,152400,969245450,2410,2410,2410,2410,0
20241223,152300,969245450,2410,2410,2410,2410,0
20241223,152200,969245450,2410,2410,2410,2410,0
20241223,152100,969245450,2410,2410,2410,2410,0
20241223,152000,969245450,2410,2410,2410,2410,0
20241223,151900,969245450,2410,2410,2415,2410,1916
20241223,151800,964627885,2415,2415,2415,2415,711
20241223,151700,962910820,2415,2405,2415,2405,566
20241223,151600,961549560,2415,2410,2415,2405,1516
20241223,151500,957903380,2410,2415,2415,2410,444
20241223,151400,956833110,2415,2415,2415,2415,55
20241223,151300,956700285,2415,2410,2415,2410,1001
20241223,151200,954287870,2415,2405,2415,2405,1430
20241223,151100,950845675,2410,2410,2410,2405,1418
20241223,151000,947433295,2410,2410,2410,2400,86
20241223,150900,947226275,2400,2400,2400,2400,193
20241223,150800,946763075,2400,2400,2400,2400,33
20241223,150700,946683875,2400,2410,2410,2400,10220
20241223,150600,922146805,2410,2405,2415,2405,968
20241223,150500,919815205,2410,2410,2410,2410,711
20241223,150400,918101695,2410,2410,2410,2410,2743
20241223,150300,911491065,2405,2410,2410,2405,511
20241223,150200,910259560,2410,2415,2415,2405,5109
20241223,150100,897958690,2415,2415,2415,2415,309
20241223,150000,897212455,2415,2415,2415,2415,79
20241223,145900,897021670,2415,2420,2420,2415,40
20241223,145800,896924965,2415,2415,2415,2415,240
20241223,145700,896345365,2415,2415,2415,2415,1000
20241223,145600,893930365,2410,2410,2410,2410,0
20241223,145500,893930365,2410,2415,2415,2410,90
20241223,145400,893713460,2415,2410,2415,2410,673
20241223,145300,892088795,2410,2410,2410,2410,200
20241223,145200,891606795,2415,2415,2415,2415,678
20241223,145100,889969425,2420,2420,2420,2420,51
20241223,145000,889846005,2415,2410,2415,2410,2110
20241223,144900,884753465,2410,2410,2410,2405,1612
20241223,144800,880869100,2415,2415,2420,2415,464
20241223,144700,879746475,2415,2415,2420,2415,84
20241223,144600,879543605,2410,2420,2420,2410,401
20241223,144500,878576470,2415,2415,2420,2415,683
20241223,144400,876927005,2420,2425,2425,2420,126
20241223,144300,876622080,2420,2420,2425,2420,3275
20241223,144200,868696575,2420,2415,2420,2415,284
20241223,144100,868010710,2415,2410,2415,2410,2404
20241223,144000,862217065,2415,2420,2420,2415,250
20241223,143900,861613160,2420,2415,2420,2415,501
20241223,143800,860403240,2415,2415,2415,2415,500
20241223,143700,859195740,2415,2420,2420,2415,55
20241223,143600,859062905,2420,2420,2420,2420,21
20241223,143500,859012085,2420,2420,2420,2420,30
20241223,143400,858939485,2420,2420,2420,2420,0
20241223,143300,858939485,2420,2425,2425,2420,613
20241223,143200,857456005,2420,2420,2420,2420,1513
20241223,143100,853794545,2425,2425,2425,2425,192
20241223,143000,853328945,2430,2425,2430,2425,328
20241223,142900,852533485,2415,2415,2415,2415,0
20241223,142800,852533485,2415,2415,2415,2415,0
20241223,142700,852533485,2415,2415,2415,2415,1
20241223,142600,852531070,2415,2415,2415,2415,0
20241223,142500,852531070,2415,2425,2425,2415,1036
20241223,142400,850019320,2425,2425,2425,2425,1
20241223,142300,850016895,2420,2420,2420,2420,707
20241223,142200,848305955,2420,2425,2425,2420,2124
20241223,142100,843165785,2425,2425,2425,2425,56
20241223,142000,843029985,2425,2425,2425,2425,114
20241223,141900,842753535,2430,2425,2430,2425,1444
20241223,141800,839249780,2430,2430,2430,2430,0
20241223,141700,839249780,2430,2425,2430,2420,105
20241223,141600,838995445,2430,2430,2430,2430,1
20241223,141500,838993015,2425,2425,2425,2425,0
20241223,141400,838993015,2425,2425,2430,2425,114
20241223,141300,838716545,2425,2425,2425,2425,897
20241223,141200,836541320,2425,2425,2430,2425,166
20241223,141100,836138760,2425,2425,2425,2425,5
20241223,141000,836126635,2430,2425,2430,2425,396
20241223,140900,835166315,2425,2425,2425,2425,34
20241223,140800,835083865,2425,2425,2425,2425,233
20241223,140700,834518840,2430,2430,2430,2430,0
20241223,140600,834518840,2430,2430,2430,2430,0
20241223,140500,834518840,2430,2430,2430,2430,0
20241223,140400,834518840,2430,2425,2430,2425,103
20241223,140300,834269050,2425,2425,2425,2425,210
20241223,140200,833759800,2425,2440,2440,2425,1629
20241223,140100,829803405,2440,2440,2440,2440,0
20241223,140000,829803405,2440,2440,2440,2440,1
20241223,135900,829800965,2445,2435,2445,2435,6
20241223,135800,829786335,2430,2430,2430,2430,7724
20241223,135700,811017015,2420,2420,2420,2420,50
20241223,135600,810896015,2420,2425,2425,2420,229
20241223,135500,810341600,2435,2435,2435,2435,6
20241223,135400,810326990,2430,2435,2435,2430,230
20241223,135300,809767090,2430,2420,2430,2420,1043
20241223,135200,807232610,2420,2420,2420,2420,0
20241223,135100,807232610,2420,2420,2420,2420,0
20241223,135000,807232610,2420,2420,2420,2420,109
20241223,134900,806968830,2410,2410,2410,2410,601
20241223,134800,805520420,2420,2420,2420,2420,14
20241223,134700,805486540,2410,2420,2420,2410,1588
20241223,134600,801652985,2420,2420,2420,2420,4001
20241223,134500,791970565,2420,2425,2425,2420,2937
20241223,134400,784856835,2430,2430,2430,2430,667
20241223,134300,783236025,2435,2435,2435,2435,0
20241223,134200,783236025,2435,2435,2435,2435,92
20241223,134100,783012005,2435,2435,2435,2435,102
20241223,134000,782763635,2440,2440,2440,2440,1
20241223,133900,782761195,2435,2435,2435,2435,0
20241223,133800,782761195,2435,2440,2440,2435,1605
20241223,133700,778850620,2440,2440,2440,2440,996
20241223,133600,776420380,2450,2450,2450,2450,0
20241223,133500,776420380,2450,2440,2450,2440,572
20241223,133400,775022130,2445,2445,2445,2445,1
20241223,133300,775019685,2440,2440,2440,2440,4749
20241223,133200,763432125,2440,2435,2440,2435,615
20241223,133100,761934595,2435,2435,2435,2435,0
20241223,133000,761934595,2435,2435,2435,2435,58
20241223,132900,761793365,2435,2435,2435,2435,0
20241223,132800,761793365,2435,2435,2435,2435,1
20241223,132700,761790930,2440,2435,2440,2435,510
20241223,132600,760548835,2435,2435,2435,2435,113
20241223,132500,760273680,2435,2435,2435,2435,11
20241223,132400,760246895,2435,2435,2435,2435,1277
20241223,132300,757137400,2435,2430,2435,2430,2198
20241223,132200,751796255,2435,2435,2435,2435,0
20241223,132100,751796255,2435,2435,2435,2435,0
20241223,132000,751796255,2435,2435,2435,2435,82
20241223,131900,751596585,2435,2430,2435,2430,80
20241223,131800,751402140,2430,2430,2430,2430,100
20241223,131700,751159140,2435,2435,2435,2435,20
20241223,131600,751110440,2430,2435,2435,2430,106
20241223,131500,750852730,2430,2430,2430,2430,78
20241223,131400,750663190,2430,2430,2430,2430,347
20241223,131300,749819980,2425,2425,2425,2425,0
20241223,131200,749819980,2425,2425,2425,2425,350
20241223,131100,748971230,2425,2425,2425,2425,30
20241223,131000,748898480,2425,2425,2425,2425,0
20241223,130900,748898480,2425,2425,2425,2425,9
20241223,130800,748876655,2425,2425,2425,2425,71
20241223,130700,748704480,2430,2430,2430,2430,0
20241223,130600,748704480,2430,2430,2430,2430,0
20241223,130500,748704480,2430,2430,2430,2430,500
20241223,130400,747489480,2430,2430,2430,2430,102
20241223,130300,747241620,2430,2430,2430,2430,127
20241223,130200,746933010,2430,2430,2430,2430,34
20241223,130100,746850390,2430,2430,2430,2425,276
20241223,130000,746181080,2425,2425,2425,2425,30
20241223,125900,746108330,2430,2430,2430,2430,2
20241223,125800,746103470,2430,2430,2430,2430,149
20241223,125700,745741400,2435,2435,2435,2435,50
20241223,125600,745619650,2440,2440,2440,2440,50
20241223,125500,745497650,2440,2440,2440,2440,0
20241223,125400,745497650,2440,2440,2440,2440,6
20241223,125300,745483010,2430,2430,2430,2430,57
20241223,125200,745344500,2430,2430,2430,2430,335
20241223,125100,744530450,2430,2430,2430,2430,0
20241223,125000,744530450,2430,2430,2430,2430,124
20241223,124900,744229130,2430,2430,2430,2430,10
20241223,124800,744204830,2435,2435,2435,2435,0
20241223,124700,744204830,2435,2430,2435,2430,160
20241223,124600,743815795,2435,2435,2435,2435,5
20241223,124500,743803620,2435,2430,2435,2430,110
20241223,124400,743536270,2430,2430,2430,2430,0
20241223,124300,743536270,2430,2430,2430,2430,98
20241223,124200,743298130,2435,2435,2435,2435,12
20241223,124100,743268910,2435,2435,2435,2435,0
20241223,124000,743268910,2435,2435,2435,2435,213
20241223,123900,742750255,2435,2445,2445,2430,168
20241223,123800,742340845,2430,2430,2430,2430,1
20241223,123700,742338415,2425,2425,2425,2425,0
20241223,123600,742338415,2425,2455,2455,2425,10014
20241223,123500,718031190,2430,2450,2450,2430,10000
20241223,123400,693655170,2450,2450,2450,2450,472
20241223,123300,692498770,2450,2450,2450,2450,1093
20241223,123200,689820920,2450,2450,2450,2450,60
20241223,123100,689673920,2460,2460,2460,2460,0
20241223,123000,689673920,2460,2460,2460,2460,0
20241223,122900,689673920,2460,2455,2460,2455,431
20241223,122800,688613735,2460,2460,2460,2460,0
20241223,122700,688613735,2460,2460,2460,2460,1
20241223,122600,688611275,2460,2445,2460,2440,35
20241223,122500,688525320,2445,2440,2445,2440,3411
20241223,122400,680190950,2440,2450,2450,2440,794
20241223,122300,678248860,2460,2460,2460,2460,0
20241223,122200,678248860,2460,2460,2460,2460,0
20241223,122100,678248860,2460,2460,2460,2460,0
20241223,122000,678248860,2460,2460,2460,2460,0
20241223,121900,678248860,2460,2460,2460,2460,4
20241223,121800,678239020,2460,2460,2460,2460,0
20241223,121700,678239020,2460,2460,2465,2460,147
20241223,121600,677877395,2465,2460,2465,2460,550
20241223,121500,676524380,2465,2460,2465,2460,113
20241223,121400,676246395,2460,2455,2460,2455,2032
20241223,121300,671248285,2460,2460,2460,2460,0
20241223,121200,671248285,2460,2460,2460,2450,2323
20241223,121100,665533895,2460,2460,2465,2460,246
20241223,121000,664928730,2460,2460,2460,2460,7
20241223,120900,664911510,2460,2460,2460,2460,1
20241223,120800,664909050,2460,2460,2460,2460,1000
20241223,120700,662449050,2460,2460,2460,2460,283
20241223,120600,661752870,2460,2455,2460,2455,12
20241223,120500,661723405,2455,2450,2455,2450,1042
20241223,120400,659167295,2450,2435,2450,2435,3
20241223,120300,659159975,2435,2435,2435,2435,344
20241223,120200,658322335,2450,2450,2450,2450,101
20241223,120100,658074885,2450,2450,2450,2450,6
20241223,120000,658060185,2450,2450,2450,2450,0
20241223,115900,658060185,2450,2450,2450,2450,0
20241223,115800,658060185,2450,2435,2450,2435,257
20241223,115700,657434375,2445,2440,2445,2440,550
20241223,115600,656089925,2430,2430,2430,2430,6
20241223,115500,656075345,2430,2430,2435,2430,3818
20241223,115400,646797505,2435,2435,2435,2435,247
20241223,115300,646196060,2440,2440,2440,2435,116
20241223,115200,645913225,2445,2440,2445,2440,528
20241223,115100,644624765,2445,2445,2445,2445,2
20241223,115000,644619875,2445,2445,2445,2445,2
20241223,114900,644614985,2435,2435,2435,2435,1655
20241223,114800,640585060,2435,2435,2435,2435,500
20241223,114700,639367560,2430,2440,2440,2430,9400
20241223,114600,616519785,2450,2450,2450,2445,16
20241223,114500,616480610,2450,2450,2450,2450,0
20241223,114400,616480610,2450,2450,2450,2450,1640
20241223,114300,612462610,2450,2440,2450,2440,1266
20241223,114200,609370010,2445,2440,2445,2435,840
20241223,114100,607322370,2440,2440,2440,2440,201
20241223,114000,606831930,2440,2440,2440,2440,322
20241223,113900,606046250,2435,2435,2435,2435,199
20241223,113800,605561685,2440,2445,2445,2440,12
20241223,113700,605532395,2445,2435,2445,2435,52
20241223,113600,605405755,2445,2445,2445,2445,0
20241223,113500,605405755,2445,2440,2445,2440,88
20241223,113400,605190705,2445,2445,2445,2445,0
20241223,113300,605190705,2445,2445,2445,2445,0
20241223,113200,605190705,2445,2430,2445,2430,1281
20241223,113100,602077815,2430,2430,2435,2430,806
20241223,113000,600118175,2430,2430,2430,2430,50
20241223,112900,599996675,2455,2430,2455,2430,10449
20241223,112800,574492875,2430,2430,2430,2430,11
20241223,112700,574466145,2430,2425,2430,2420,1432
20241223,112600,571000195,2420,2420,2420,2420,89
20241223,112500,570784815,2435,2420,2435,2420,50
20241223,112400,570663800,2440,2440,2440,2430,302
20241223,112300,569929920,2420,2435,2435,2420,12
20241223,112200,569900715,2435,2435,2435,2435,95
20241223,112100,569669390,2435,2435,2435,2435,88
20241223,112000,569455110,2435,2435,2435,2435,0
20241223,111900,569455110,2435,2435,2435,2425,266
20241223,111800,568809930,2435,2435,2435,2435,1
20241223,111700,568807495,2425,2425,2425,2425,9
20241223,111600,568785670,2425,2425,2425,2425,58
20241223,111500,568645020,2430,2435,2435,2430,1456
20241223,111400,565106440,2430,2430,2430,2430,0
20241223,111300,565106440,2430,2430,2430,2430,2743
20241223,111200,558440950,2420,2420,2420,2420,0
20241223,111100,558440950,2420,2425,2425,2420,50
20241223,111000,558319925,2420,2425,2425,2420,3900
20241223,110900,548877245,2425,2425,2425,2420,566
20241223,110800,547506920,2425,2420,2425,2420,586
20241223,110700,546086905,2420,2420,2420,2420,1000
20241223,110600,543666905,2400,2420,2420,2400,2206
20241223,110500,538364945,2420,2415,2420,2415,22
20241223,110400,538311805,2420,2420,2420,2420,0
20241223,110300,538311805,2420,2420,2420,2420,500
20241223,110200,537101805,2420,2420,2420,2420,110
20241223,110100,536835605,2420,2420,2420,2420,0
20241223,110000,536835605,2420,2420,2420,2420,0
20241223,105900,536835605,2420,2415,2420,2410,612
20241223,105800,535355865,2415,2405,2415,2400,501
20241223,105700,534152360,2415,2410,2415,2405,1452
20241223,105600,530653150,2410,2410,2410,2410,3
20241223,105500,530645920,2410,2410,2410,2410,0
20241223,105400,530645920,2410,2410,2410,2410,200
20241223,105300,530163920,2410,2410,2410,2410,100
20241223,105200,529922920,2415,2420,2420,2415,153
20241223,105100,529553385,2420,2420,2420,2420,56
20241223,105000,529417865,2420,2420,2420,2420,8
20241223,104900,529398505,2420,2420,2420,2420,46
20241223,104800,529287185,2420,2415,2420,2415,968
20241223,104700,526944650,2415,2415,2415,2415,0
20241223,104600,526944650,2415,2420,2420,2415,35
20241223,104500,526860010,2420,2420,2420,2420,23
20241223,104400,526804350,2420,2420,2420,2420,2
20241223,104300,526799510,2425,2415,2425,2415,13
20241223,104200,526768105,2420,2425,2425,2420,170
20241223,104100,526356655,2425,2425,2425,2415,94
20241223,104000,526129615,2410,2410,2410,2410,0
20241223,103900,526129615,2410,2425,2425,2410,406
20241223,103800,525145080,2425,2430,2430,2425,561
20241223,103700,523783905,2430,2430,2430,2430,3
20241223,103600,523776615,2430,2415,2430,2415,251
20241223,103500,523169720,2415,2440,2440,2390,6144
20241223,103400,508400075,2425,2435,2435,2425,696
20241223,103300,506705325,2435,2420,2435,2420,2483
20241223,103200,500691285,2420,2420,2420,2420,179
20241223,103100,500258105,2420,2420,2420,2420,11
20241223,103000,500231485,2420,2415,2420,2410,543
20241223,102900,498917835,2415,2410,2415,2410,972
20241223,102800,496570505,2410,2400,2410,2400,3155
20241223,102700,488970730,2400,2400,2400,2400,1195
20241223,102600,486102730,2400,2400,2400,2400,1051
20241223,102500,483580330,2400,2400,2400,2400,401
20241223,102400,482617930,2405,2405,2405,2405,1
20241223,102300,482615525,2405,2405,2405,2405,409
20241223,102200,481631880,2405,2400,2405,2400,67
20241223,102100,481470995,2405,2405,2405,2405,252
20241223,102000,480864935,2405,2405,2405,2405,10
20241223,101900,480840885,2405,2405,2405,2400,265
20241223,101800,480204850,2405,2400,2405,2400,48
20241223,101700,480089630,2405,2405,2405,2400,977
20241223,101600,477744485,2405,2410,2410,2400,175
20241223,101500,477323880,2410,2410,2415,2405,893
20241223,101400,475172025,2410,2405,2410,2405,99
20241223,101300,474933890,2400,2400,2400,2400,1000
20241223,101200,472533890,2410,2400,2410,2395,210
20241223,101100,472030220,2400,2400,2410,2400,110
20241223,101000,471766120,2400,2400,2400,2400,2016
20241223,100900,466927720,2400,2410,2410,2400,2009
20241223,100800,462103960,2410,2415,2415,2410,532
20241223,100700,460821180,2415,2420,2420,2415,400
20241223,100600,459854180,2415,2415,2415,2415,1950
20241223,100500,455144930,2410,2405,2410,2400,6245
20241223,100400,440101960,2405,2410,2410,2405,307
20241223,100300,439362415,2410,2410,2410,2410,448
20241223,100200,438282735,2410,2410,2410,2405,196
20241223,100100,437810425,2410,2410,2410,2410,15
20241223,100000,437774275,2410,2410,2410,2410,0
20241223,095900,437774275,2410,2410,2410,2410,1084
20241223,095800,435161835,2405,2405,2405,2405,21
20241223,095700,435111330,2415,2410,2415,2405,3118
20241223,095600,427587540,2415,2415,2415,2415,0
20241223,095500,427587540,2415,2415,2415,2405,3345
20241223,095400,419521865,2415,2410,2415,2410,220
20241223,095300,418990665,2415,2415,2420,2410,3417
20241223,095200,410738695,2420,2420,2425,2410,4839
20241223,095100,399045725,2415,2400,2425,2385,23636
20241223,095000,342304490,2290,2290,2290,2290,0
20241223,094900,342304490,2290,2290,2290,2290,0
20241223,094800,342304490,2290,2440,2440,2290,45262
20241223,094700,234869575,2440,2420,2440,2420,3024
20241223,094600,227515415,2410,2410,2420,2405,9551
20241223,094500,204500420,2435,2435,2435,2435,0
20241223,094400,204500420,2435,2435,2435,2435,0
20241223,094300,204500420,2435,2435,2435,2435,106
20241223,094200,204242310,2405,2425,2435,2405,3522
20241223,094100,195758060,2425,2425,2425,2425,284
20241223,094000,195069360,2425,2420,2435,2420,661
20241223,093900,193466225,2425,2410,2425,2405,821
20241223,093800,191484110,2410,2420,2420,2410,5174
20241223,093700,179006380,2435,2435,2435,2435,201
20241223,093600,178516945,2435,2435,2435,2435,200
20241223,093500,178029945,2430,2415,2430,2415,367
20241223,093400,177138885,2415,2430,2430,2415,6384
20241223,093300,161685940,2430,2430,2430,2430,201
20241223,093200,161197510,2430,2420,2430,2420,3011
20241223,093100,153904385,2420,2415,2420,2410,2250
20241223,093000,148476385,2410,2420,2420,2410,4826
20241223,092900,136833430,2420,2430,2430,2420,503
20241223,092800,135616150,2420,2425,2425,2420,1030
20241223,092700,133123500,2420,2420,2420,2420,0
20241223,092600,133123500,2420,2425,2425,2420,2060
20241223,092500,128138200,2420,2430,2430,2420,4048
20241223,092400,118316610,2450,2430,2450,2425,210
20241223,092300,117806005,2450,2435,2450,2430,4055
20241223,092200,107941855,2440,2445,2450,2440,189
20241223,092100,107479640,2445,2440,2445,2440,67
20241223,092000,107315910,2445,2430,2445,2430,304
20241223,091900,106575315,2430,2460,2460,2430,6670
20241223,091800,90260670,2460,2460,2460,2460,259
20241223,091700,89623530,2455,2445,2455,2445,465
20241223,091600,88484205,2450,2450,2450,2450,862
20241223,091500,86372305,2450,2465,2465,2450,782
20241223,091400,84452555,2455,2455,2465,2455,192
20241223,091300,83981155,2445,2460,2460,2445,3217
20241223,091200,76107890,2450,2455,2455,2450,2019
20241223,091100,71154630,2455,2455,2455,2450,547
20241223,091000,69812245,2455,2470,2470,2445,537
20241223,090900,68491835,2460,2445,2470,2445,2722
20241223,090800,61776600,2440,2440,2445,2440,127
20241223,090700,61466325,2440,2435,2440,2430,1028
20241223,090600,58967385,2435,2440,2440,2430,1391
20241223,090500,55585975,2435,2435,2445,2420,8721
20241223,090400,34377275,2435,2450,2450,2435,1473
20241223,090300,30783795,2450,2430,2450,2430,4718
20241223,090200,19263145,2430,2435,2440,2425,1275
20241223,090100,16164600,2430,2460,2460,2415,3091
20241223,090000,8622860,2460,2480,2480,2460,3464