stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,212500,2245529980,2430,2430,2430,2430,9458
20241224,212400,2245529980,2430,2430,2430,2430,0
20241224,212300,2245529980,2430,2430,2430,2430,0
20241224,212200,2245529980,2430,2430,2430,2430,0
20241224,212100,2245529980,2430,2430,2430,2430,0
20241224,212000,2245529980,2430,2430,2430,2430,0
20241224,211900,2245529980,2430,2430,2430,2430,0
20241224,211800,2245529980,2430,2430,2430,2430,0
20241224,211700,2245529980,2430,2430,2430,2430,0
20241224,211600,2245529980,2430,2430,2430,2430,0
20241224,211500,2245529980,2430,2430,2430,2430,0
20241224,211400,2245529980,2430,2430,2430,2430,0
20241224,211300,2245529980,2430,2430,2430,2430,0
20241224,211200,2245529980,2430,2430,2430,2430,0
20241224,211100,2245529980,2430,2430,2430,2430,0
20241224,211000,2245529980,2430,2430,2430,2430,0
20241224,210900,2245529980,2430,2430,2430,2430,0
20241224,210800,2245529980,2430,2430,2430,2430,0
20241224,210700,2245529980,2430,2430,2430,2430,0
20241224,210600,2245529980,2430,2430,2430,2430,0
20241224,210500,2245529980,2430,2430,2430,2430,0
20241224,210400,2245529980,2430,2430,2430,2430,0
20241224,210300,2245529980,2430,2430,2430,2430,0
20241224,210200,2245529980,2430,2430,2430,2430,0
20241224,210100,2245529980,2430,2430,2430,2430,0
20241224,210000,2245529980,2430,2430,2430,2430,0
20241224,205900,2245529980,2430,2430,2430,2430,0
20241224,205800,2245529980,2430,2430,2430,2430,0
20241224,205700,2245529980,2430,2430,2430,2430,0
20241224,205600,2245529980,2430,2430,2430,2430,0
20241224,205500,2245529980,2430,2430,2430,2430,9458
20241224,205400,2245529980,2430,2430,2430,2430,0
20241224,205300,2245529980,2430,2430,2430,2430,0
20241224,205200,2245529980,2430,2430,2430,2430,0
20241224,205100,2245529980,2430,2430,2430,2430,0
20241224,205000,2245529980,2430,2430,2430,2430,0
20241224,204900,2245529980,2430,2430,2430,2430,0
20241224,204800,2245529980,2430,2430,2430,2430,0
20241224,204700,2245529980,2430,2430,2430,2430,0
20241224,204600,2245529980,2430,2430,2430,2430,0
20241224,204500,2245529980,2430,2430,2430,2430,0
20241224,204400,2245529980,2430,2430,2430,2430,0
20241224,204300,2245529980,2430,2430,2430,2430,0
20241224,204200,2245529980,2430,2430,2430,2430,0
20241224,204100,2245529980,2430,2430,2430,2430,0
20241224,204000,2245529980,2430,2430,2430,2430,0
20241224,203900,2245529980,2430,2430,2430,2430,0
20241224,203800,2245529980,2430,2430,2430,2430,0
20241224,203700,2245529980,2430,2430,2430,2430,0
20241224,203600,2245529980,2430,2430,2430,2430,0
20241224,203500,2245529980,2430,2430,2430,2430,0
20241224,203400,2245529980,2430,2430,2430,2430,0
20241224,203300,2245529980,2430,2430,2430,2430,0
20241224,203200,2245529980,2430,2430,2430,2430,0
20241224,203100,2245529980,2430,2430,2430,2430,0
20241224,203000,2245529980,2430,2430,2430,2430,0
20241224,202900,2245529980,2430,2430,2430,2430,0
20241224,202800,2245529980,2430,2430,2430,2430,0
20241224,202700,2245529980,2430,2430,2430,2430,0
20241224,202600,2245529980,2430,2430,2430,2430,0
20241224,202500,2245529980,2430,2430,2430,2430,9458
20241224,202400,2245529980,2430,2430,2430,2430,0
20241224,202300,2245529980,2430,2430,2430,2430,0
20241224,202200,2245529980,2430,2430,2430,2430,0
20241224,202100,2245529980,2430,2430,2430,2430,0
20241224,202000,2245529980,2430,2430,2430,2430,0
20241224,201900,2245529980,2430,2430,2430,2430,0
20241224,201800,2245529980,2430,2430,2430,2430,0
20241224,201700,2245529980,2430,2430,2430,2430,0
20241224,201600,2245529980,2430,2430,2430,2430,0
20241224,201500,2245529980,2430,2430,2430,2430,0
20241224,201400,2245529980,2430,2430,2430,2430,0
20241224,201300,2245529980,2430,2430,2430,2430,0
20241224,201200,2245529980,2430,2430,2430,2430,0
20241224,201100,2245529980,2430,2430,2430,2430,0
20241224,201000,2245529980,2430,2430,2430,2430,0
20241224,200900,2245529980,2430,2430,2430,2430,0
20241224,200800,2245529980,2430,2430,2430,2430,0
20241224,200700,2245529980,2430,2430,2430,2430,0
20241224,200600,2245529980,2430,2430,2430,2430,0
20241224,200500,2245529980,2430,2430,2430,2430,0
20241224,200400,2245529980,2430,2430,2430,2430,0
20241224,200300,2245529980,2430,2430,2430,2430,0
20241224,200200,2245529980,2430,2430,2430,2430,0
20241224,200100,2245529980,2430,2430,2430,2430,0
20241224,200000,2245529980,2430,2430,2430,2430,0
20241224,195900,2245529980,2430,2430,2430,2430,0
20241224,195800,2245529980,2430,2430,2430,2430,0
20241224,195700,2245529980,2430,2430,2430,2430,0
20241224,195600,2245529980,2430,2430,2430,2430,0
20241224,195500,2245529980,2430,2430,2430,2430,9458
20241224,195400,2245529980,2430,2430,2430,2430,0
20241224,195300,2245529980,2430,2430,2430,2430,0
20241224,195200,2245529980,2430,2430,2430,2430,0
20241224,195100,2245529980,2430,2430,2430,2430,0
20241224,195000,2245529980,2430,2430,2430,2430,0
20241224,194900,2245529980,2430,2430,2430,2430,0
20241224,194800,2245529980,2430,2430,2430,2430,0
20241224,194700,2245529980,2430,2430,2430,2430,0
20241224,194600,2245529980,2430,2430,2430,2430,0
20241224,194500,2245529980,2430,2430,2430,2430,0
20241224,194400,2245529980,2430,2430,2430,2430,0
20241224,194300,2245529980,2430,2430,2430,2430,0
20241224,194200,2245529980,2430,2430,2430,2430,0
20241224,194100,2245529980,2430,2430,2430,2430,0
20241224,194000,2245529980,2430,2430,2430,2430,0
20241224,193900,2245529980,2430,2430,2430,2430,0
20241224,193800,2245529980,2430,2430,2430,2430,0
20241224,193700,2245529980,2430,2430,2430,2430,0
20241224,193600,2245529980,2430,2430,2430,2430,0
20241224,193500,2245529980,2430,2430,2430,2430,0
20241224,193400,2245529980,2430,2430,2430,2430,0
20241224,193300,2245529980,2430,2430,2430,2430,0
20241224,193200,2245529980,2430,2430,2430,2430,0
20241224,193100,2245529980,2430,2430,2430,2430,0
20241224,193000,2245529980,2430,2430,2430,2430,0
20241224,192900,2245529980,2430,2430,2430,2430,0
20241224,192800,2245529980,2430,2430,2430,2430,0
20241224,192700,2245529980,2430,2430,2430,2430,0
20241224,192600,2245529980,2430,2430,2430,2430,0
20241224,192500,2245529980,2430,2430,2430,2430,9458
20241224,192400,2245529980,2430,2430,2430,2430,0
20241224,192300,2245529980,2430,2430,2430,2430,0
20241224,192200,2245529980,2430,2430,2430,2430,0
20241224,192100,2245529980,2430,2430,2430,2430,0
20241224,192000,2245529980,2430,2430,2430,2430,0
20241224,191900,2245529980,2430,2430,2430,2430,0
20241224,191800,2245529980,2430,2430,2430,2430,0
20241224,191700,2245529980,2430,2430,2430,2430,0
20241224,191600,2245529980,2430,2430,2430,2430,0
20241224,191500,2245529980,2430,2430,2430,2430,0
20241224,191400,2245529980,2430,2430,2430,2430,0
20241224,191300,2245529980,2430,2430,2430,2430,0
20241224,191200,2245529980,2430,2430,2430,2430,0
20241224,191100,2245529980,2430,2430,2430,2430,0
20241224,191000,2245529980,2430,2430,2430,2430,0
20241224,190900,2245529980,2430,2430,2430,2430,0
20241224,190800,2245529980,2430,2430,2430,2430,0
20241224,190700,2245529980,2430,2430,2430,2430,0
20241224,190600,2245529980,2430,2430,2430,2430,0
20241224,190500,2245529980,2430,2430,2430,2430,0
20241224,190400,2245529980,2430,2430,2430,2430,0
20241224,190300,2245529980,2430,2430,2430,2430,0
20241224,190200,2245529980,2430,2430,2430,2430,0
20241224,190100,2245529980,2430,2430,2430,2430,0
20241224,190000,2245529980,2430,2430,2430,2430,0
20241224,185900,2245529980,2430,2430,2430,2430,0
20241224,185800,2245529980,2430,2430,2430,2430,0
20241224,185700,2245529980,2430,2430,2430,2430,0
20241224,185600,2245529980,2430,2430,2430,2430,0
20241224,185500,2245529980,2430,2430,2430,2430,9458
20241224,185400,2245529980,2430,2430,2430,2430,0
20241224,185300,2245529980,2430,2430,2430,2430,0
20241224,185200,2245529980,2430,2430,2430,2430,0
20241224,185100,2245529980,2430,2430,2430,2430,0
20241224,185000,2245529980,2430,2430,2430,2430,0
20241224,184900,2245529980,2430,2430,2430,2430,0
20241224,184800,2245529980,2430,2430,2430,2430,0
20241224,184700,2245529980,2430,2430,2430,2430,0
20241224,184600,2245529980,2430,2430,2430,2430,0
20241224,184500,2245529980,2430,2430,2430,2430,0
20241224,184400,2245529980,2430,2430,2430,2430,0
20241224,184300,2245529980,2430,2430,2430,2430,0
20241224,184200,2245529980,2430,2430,2430,2430,0
20241224,184100,2245529980,2430,2430,2430,2430,0
20241224,184000,2245529980,2430,2430,2430,2430,0
20241224,183900,2245529980,2430,2430,2430,2430,0
20241224,183800,2245529980,2430,2430,2430,2430,0
20241224,183700,2245529980,2430,2430,2430,2430,0
20241224,183600,2245529980,2430,2430,2430,2430,0
20241224,183500,2245529980,2430,2430,2430,2430,0
20241224,183400,2245529980,2430,2430,2430,2430,0
20241224,183300,2245529980,2430,2430,2430,2430,0
20241224,183200,2245529980,2430,2430,2430,2430,0
20241224,183100,2245529980,2430,2430,2430,2430,0
20241224,183000,2245529980,2430,2430,2430,2430,0
20241224,182900,2245529980,2430,2430,2430,2430,0
20241224,182800,2245529980,2430,2430,2430,2430,0
20241224,182700,2245529980,2430,2430,2430,2430,0
20241224,182600,2245529980,2430,2430,2430,2430,0
20241224,182500,2245529980,2430,2430,2430,2430,9458
20241224,182400,2245529980,2430,2430,2430,2430,0
20241224,182300,2245529980,2430,2430,2430,2430,0
20241224,182200,2245529980,2430,2430,2430,2430,0
20241224,182100,2245529980,2430,2430,2430,2430,0
20241224,182000,2245529980,2430,2430,2430,2430,0
20241224,181900,2245529980,2430,2430,2430,2430,0
20241224,181800,2245529980,2430,2430,2430,2430,0
20241224,181700,2245529980,2430,2430,2430,2430,0
20241224,181600,2245529980,2430,2430,2430,2430,0
20241224,181500,2245529980,2430,2430,2430,2430,0
20241224,181400,2245529980,2430,2430,2430,2430,0
20241224,181300,2245529980,2430,2430,2430,2430,0
20241224,181200,2245529980,2430,2430,2430,2430,0
20241224,181100,2245529980,2430,2430,2430,2430,0
20241224,181000,2245529980,2430,2430,2430,2430,0
20241224,180900,2245529980,2430,2430,2430,2430,0
20241224,180800,2245529980,2430,2430,2430,2430,0
20241224,180700,2245529980,2430,2430,2430,2430,0
20241224,180600,2245529980,2430,2430,2430,2430,0
20241224,180500,2245529980,2430,2430,2430,2430,0
20241224,180400,2245529980,2430,2430,2430,2430,0
20241224,180300,2245529980,2430,2430,2430,2430,0
20241224,180200,2245529980,2430,2430,2430,2430,0
20241224,180100,2245529980,2430,2430,2430,2430,0
20241224,180000,2245529980,2430,2430,2430,2430,0
20241224,175900,2245529980,2430,2430,2430,2430,0
20241224,175800,2245529980,2430,2430,2430,2430,0
20241224,175700,2245529980,2430,2430,2430,2430,0
20241224,175600,2245529980,2430,2430,2430,2430,0
20241224,175500,2245529980,2430,2430,2430,2430,9458
20241224,175400,2245529980,2430,2430,2430,2430,0
20241224,175300,2245529980,2430,2430,2430,2430,0
20241224,175200,2245529980,2430,2430,2430,2430,0
20241224,175100,2245529980,2430,2430,2430,2430,0
20241224,175000,2245529980,2430,2430,2430,2430,0
20241224,174900,2245529980,2430,2430,2430,2430,0
20241224,174800,2245529980,2430,2430,2430,2430,0
20241224,174700,2245529980,2430,2430,2430,2430,0
20241224,174600,2245529980,2430,2430,2430,2430,0
20241224,174500,2245529980,2430,2430,2430,2430,0
20241224,174400,2245529980,2430,2430,2430,2430,0
20241224,174300,2245529980,2430,2430,2430,2430,0
20241224,174200,2245529980,2430,2430,2430,2430,0
20241224,174100,2245529980,2430,2430,2430,2430,0
20241224,174000,2245529980,2430,2430,2430,2430,0
20241224,173900,2245529980,2430,2430,2430,2430,0
20241224,173800,2245529980,2430,2430,2430,2430,0
20241224,173700,2245529980,2430,2430,2430,2430,0
20241224,173600,2245529980,2430,2430,2430,2430,0
20241224,173500,2245529980,2430,2430,2430,2430,0
20241224,173400,2245529980,2430,2430,2430,2430,0
20241224,173300,2245529980,2430,2430,2430,2430,0
20241224,173200,2245529980,2430,2430,2430,2430,0
20241224,173100,2245529980,2430,2430,2430,2430,0
20241224,173000,2245529980,2430,2430,2430,2430,0
20241224,172900,2245529980,2430,2430,2430,2430,0
20241224,172800,2245529980,2430,2430,2430,2430,0
20241224,172700,2245529980,2430,2430,2430,2430,0
20241224,172600,2245529980,2430,2430,2430,2430,0
20241224,172500,2245529980,2430,2430,2430,2430,9458
20241224,172400,2245529980,2430,2430,2430,2430,0
20241224,172300,2245529980,2430,2430,2430,2430,0
20241224,172200,2245529980,2430,2430,2430,2430,0
20241224,172100,2245529980,2430,2430,2430,2430,0
20241224,172000,2245529980,2430,2430,2430,2430,0
20241224,171900,2245529980,2430,2430,2430,2430,0
20241224,171800,2245529980,2430,2430,2430,2430,0
20241224,171700,2245529980,2430,2430,2430,2430,0
20241224,171600,2245529980,2430,2430,2430,2430,0
20241224,171500,2245529980,2430,2430,2430,2430,0
20241224,171400,2245529980,2430,2430,2430,2430,0
20241224,171300,2245529980,2430,2430,2430,2430,0
20241224,171200,2245529980,2430,2430,2430,2430,0
20241224,171100,2245529980,2430,2430,2430,2430,0
20241224,171000,2245529980,2430,2430,2430,2430,0
20241224,170900,2245529980,2430,2430,2430,2430,0
20241224,170800,2245529980,2430,2430,2430,2430,0
20241224,170700,2245529980,2430,2430,2430,2430,0
20241224,170600,2245529980,2430,2430,2430,2430,0
20241224,170500,2245529980,2430,2430,2430,2430,0
20241224,170400,2245529980,2430,2430,2430,2430,0
20241224,170300,2245529980,2430,2430,2430,2430,0
20241224,170200,2245529980,2430,2430,2430,2430,0
20241224,170100,2245529980,2430,2430,2430,2430,0
20241224,170000,2245529980,2430,2430,2430,2430,0
20241224,165900,2245529980,2430,2430,2430,2430,0
20241224,165800,2245529980,2430,2430,2430,2430,0
20241224,165700,2245529980,2430,2430,2430,2430,0
20241224,165600,2245529980,2430,2430,2430,2430,0
20241224,165500,2245529980,2430,2430,2430,2430,9458
20241224,165400,2245529980,2430,2430,2430,2430,0
20241224,165300,2245529980,2430,2430,2430,2430,0
20241224,165200,2245529980,2430,2430,2430,2430,0
20241224,165100,2245529980,2430,2430,2430,2430,0
20241224,165000,2245529980,2430,2430,2430,2430,0
20241224,164900,2245529980,2430,2430,2430,2430,0
20241224,164800,2245529980,2430,2430,2430,2430,0
20241224,164700,2245529980,2430,2430,2430,2430,0
20241224,164600,2245529980,2430,2430,2430,2430,0
20241224,164500,2245529980,2430,2430,2430,2430,0
20241224,164400,2245529980,2430,2430,2430,2430,0
20241224,164300,2245529980,2430,2430,2430,2430,0
20241224,164200,2245529980,2430,2430,2430,2430,0
20241224,164100,2245529980,2430,2430,2430,2430,0
20241224,164000,2245529980,2430,2430,2430,2430,0
20241224,163900,2245529980,2430,2430,2430,2430,0
20241224,163800,2245529980,2430,2430,2430,2430,0
20241224,163700,2245529980,2430,2430,2430,2430,0
20241224,163600,2245529980,2430,2430,2430,2430,0
20241224,163500,2245529980,2430,2430,2430,2430,0
20241224,163400,2245529980,2430,2430,2430,2430,0
20241224,163300,2245529980,2430,2430,2430,2430,0
20241224,163200,2245529980,2430,2430,2430,2430,0
20241224,163100,2245529980,2430,2430,2430,2430,0
20241224,163000,2245529980,2430,2430,2430,2430,0
20241224,162900,2245529980,2430,2430,2430,2430,0
20241224,162800,2245529980,2430,2430,2430,2430,0
20241224,162700,2245529980,2430,2430,2430,2430,0
20241224,162600,2245529980,2430,2430,2430,2430,0
20241224,162500,2245529980,2430,2430,2430,2430,9458
20241224,162400,2245529980,2430,2430,2430,2430,0
20241224,162300,2245529980,2430,2430,2430,2430,0
20241224,162200,2245529980,2430,2430,2430,2430,0
20241224,162100,2245529980,2430,2430,2430,2430,0
20241224,162000,2245529980,2430,2430,2430,2430,0
20241224,161900,2245529980,2430,2430,2430,2430,0
20241224,161800,2245529980,2430,2430,2430,2430,0
20241224,161700,2245529980,2430,2430,2430,2430,0
20241224,161600,2245529980,2430,2430,2430,2430,0
20241224,161500,2245529980,2430,2430,2430,2430,0
20241224,161400,2245529980,2430,2430,2430,2430,0
20241224,161300,2245529980,2430,2430,2430,2430,0
20241224,161200,2245529980,2430,2430,2430,2430,0
20241224,161100,2245529980,2430,2430,2430,2430,0
20241224,161000,2245529980,2430,2430,2430,2430,0
20241224,160900,2245529980,2430,2430,2430,2430,0
20241224,160800,2245529980,2430,2430,2430,2430,0
20241224,160700,2245529980,2430,2430,2430,2430,0
20241224,160600,2245529980,2430,2430,2430,2430,0
20241224,160500,2245529980,2430,2430,2430,2430,0
20241224,160400,2245529980,2430,2430,2430,2430,0
20241224,160300,2245529980,2430,2430,2430,2430,0
20241224,160200,2245529980,2430,2430,2430,2430,0
20241224,160100,2245529980,2430,2430,2430,2430,0
20241224,160000,2245529980,2430,2430,2430,2430,0
20241224,155900,2245529980,2430,2430,2430,2430,0
20241224,155800,2245529980,2430,2430,2430,2430,0
20241224,155700,2245529980,2430,2430,2430,2430,0
20241224,155600,2245529980,2430,2430,2430,2430,0
20241224,155500,2245529980,2430,2430,2430,2430,9458
20241224,155400,2245529980,2430,2430,2430,2430,0
20241224,155300,2245529980,2430,2430,2430,2430,0
20241224,155200,2245529980,2430,2430,2430,2430,0
20241224,155100,2245529980,2430,2430,2430,2430,0
20241224,155000,2245529980,2430,2430,2430,2430,0
20241224,154900,2245529980,2430,2430,2430,2430,0
20241224,154800,2245529980,2430,2430,2430,2430,0
20241224,154700,2245529980,2430,2430,2430,2430,0
20241224,154600,2245529980,2430,2430,2430,2430,0
20241224,154500,2245529980,2430,2430,2430,2430,0
20241224,154400,2245529980,2430,2430,2430,2430,0
20241224,154300,2245529980,2430,2430,2430,2430,0
20241224,154200,2245529980,2430,2430,2430,2430,0
20241224,154100,2245529980,2430,2430,2430,2430,0
20241224,154000,2245529980,2430,2430,2430,2430,0
20241224,153900,2245529980,2430,2430,2430,2430,0
20241224,153800,2245529980,2430,2430,2430,2430,0
20241224,153700,2245529980,2430,2430,2430,2430,0
20241224,153600,2245529980,2430,2430,2430,2430,0
20241224,153500,2245529980,2430,2430,2430,2430,0
20241224,153400,2245529980,2430,2430,2430,2430,0
20241224,153300,2245529980,2430,2430,2430,2430,0
20241224,153200,2245529980,2430,2430,2430,2430,0
20241224,153100,2245529980,2430,2430,2430,2430,0
20241224,153000,2245529980,2430,2430,2430,2430,9458
20241224,152900,2222547040,2420,2420,2420,2420,0
20241224,152800,2222547040,2420,2420,2420,2420,0
20241224,152700,2222547040,2420,2420,2420,2420,0
20241224,152600,2222547040,2420,2420,2420,2420,0
20241224,152500,2222547040,2420,2420,2420,2420,0
20241224,152400,2222547040,2420,2420,2420,2420,0
20241224,152300,2222547040,2420,2420,2420,2420,0
20241224,152200,2222547040,2420,2420,2420,2420,0
20241224,152100,2222547040,2420,2420,2420,2420,0
20241224,152000,2222547040,2420,2420,2420,2420,0
20241224,151900,2222547040,2420,2420,2425,2420,59529
20241224,151800,2078470805,2420,2410,2425,2410,140
20241224,151700,2078132040,2410,2425,2430,2410,2560
20241224,151600,2071927760,2425,2425,2425,2420,28549
20241224,151500,2002831435,2425,2420,2425,2420,1297
20241224,151400,1999691825,2420,2420,2420,2410,44430
20241224,151300,1892189380,2420,2425,2425,2420,256
20241224,151200,1891569830,2425,2420,2425,2420,1687
20241224,151100,1887485480,2420,2415,2425,2415,471
20241224,151000,1886345210,2415,2425,2425,2415,1600
20241224,150900,1882475210,2425,2420,2425,2415,1476
20241224,150800,1878902845,2420,2425,2425,2420,871
20241224,150700,1876791920,2425,2425,2425,2415,1402
20241224,150600,1873394570,2415,2425,2425,2415,3821
20241224,150500,1864159025,2425,2425,2425,2420,856
20241224,150400,1862084695,2425,2430,2430,2425,3684
20241224,150300,1853138780,2430,2425,2430,2420,288
20241224,150200,1852441260,2425,2430,2430,2425,150
20241224,150100,1852077500,2425,2425,2425,2425,1516
20241224,150000,1848401200,2425,2420,2425,2420,194
20241224,145900,1847931090,2425,2430,2430,2410,34
20241224,145800,1847848850,2425,2425,2425,2425,1932
20241224,145700,1843163750,2410,2410,2425,2410,1601
20241224,145600,1839305325,2425,2420,2425,2410,916
20241224,145500,1837092885,2430,2425,2430,2420,2402
20241224,145400,1831275025,2430,2425,2430,2415,2204
20241224,145300,1825941355,2430,2425,2430,2425,43
20241224,145200,1825836870,2420,2430,2430,2420,2210
20241224,145100,1820486570,2430,2430,2430,2430,490
20241224,145000,1819295870,2420,2420,2420,2420,24
20241224,144900,1819237790,2430,2425,2430,2415,812
20241224,144800,1817271990,2430,2425,2430,2425,650
20241224,144700,1815692735,2420,2415,2430,2415,3079
20241224,144600,1808251670,2415,2415,2415,2405,1307
20241224,144500,1805102675,2410,2405,2420,2405,639
20241224,144400,1803565455,2405,2425,2425,2405,501
20241224,144300,1802360530,2410,2425,2430,2410,2187
20241224,144200,1797057590,2425,2420,2435,2410,603
20241224,144100,1795603225,2440,2445,2445,2425,2000
20241224,144000,1790748595,2445,2445,2445,2430,4180
20241224,143900,1780578475,2445,2440,2445,2440,752
20241224,143800,1778743585,2440,2440,2440,2440,487
20241224,143700,1777555305,2440,2440,2440,2440,394
20241224,143600,1776593945,2435,2435,2445,2435,717
20241224,143500,1774847885,2450,2450,2450,2440,908
20241224,143400,1772631845,2440,2455,2455,2440,1948
20241224,143300,1767863825,2460,2460,2465,2450,1160
20241224,143200,1765015220,2465,2460,2465,2450,3810
20241224,143100,1755642135,2455,2440,2455,2440,1334
20241224,143000,1752375345,2440,2465,2465,2435,1802
20241224,142900,1747958905,2465,2430,2465,2430,20720
20241224,142800,1697266685,2435,2420,2440,2420,10496
20241224,142700,1671722870,2420,2390,2420,2390,21372
20241224,142600,1620309995,2390,2390,2390,2385,102
20241224,142500,1620066715,2385,2385,2385,2385,422
20241224,142400,1619060245,2385,2385,2385,2385,4
20241224,142300,1619050705,2385,2385,2390,2385,1199
20241224,142200,1616191070,2385,2385,2385,2385,100
20241224,142100,1615952570,2390,2390,2390,2390,1
20241224,142000,1615950180,2385,2385,2385,2385,529
20241224,141900,1614688515,2385,2370,2385,2370,1713
20241224,141800,1610618900,2375,2375,2375,2375,245
20241224,141700,1610037025,2380,2380,2380,2380,200
20241224,141600,1609561025,2385,2385,2385,2385,233
20241224,141500,1609005320,2385,2385,2385,2385,0
20241224,141400,1609005320,2385,2385,2385,2385,0
20241224,141300,1609005320,2385,2385,2385,2380,2441
20241224,141200,1603184785,2385,2385,2385,2385,562
20241224,141100,1601844415,2395,2395,2395,2395,172
20241224,141000,1601432475,2395,2385,2395,2385,2000
20241224,140900,1596650055,2375,2380,2380,2375,1173
20241224,140800,1593863945,2385,2385,2385,2385,42
20241224,140700,1593763775,2385,2380,2385,2380,565
20241224,140600,1592418785,2380,2385,2385,2380,145
20241224,140500,1592073540,2385,2385,2385,2385,195
20241224,140400,1591608465,2385,2390,2390,2385,45
20241224,140300,1591501040,2390,2395,2395,2390,300
20241224,140200,1590784025,2395,2395,2395,2395,950
20241224,140100,1588508775,2390,2390,2390,2390,301
20241224,140000,1587789385,2395,2395,2395,2395,2700
20241224,135900,1581322885,2395,2395,2400,2395,334
20241224,135800,1580522725,2390,2390,2390,2390,509
20241224,135700,1579306215,2395,2395,2395,2395,152
20241224,135600,1578942175,2400,2400,2400,2395,1040
20241224,135500,1576448905,2400,2395,2400,2395,1216
20241224,135400,1573536535,2395,2400,2400,2395,593
20241224,135300,1572114285,2400,2380,2400,2380,3520
20241224,135200,1563708895,2380,2380,2380,2370,1338
20241224,135100,1560531545,2375,2375,2375,2375,79
20241224,135000,1560343920,2375,2375,2375,2375,0
20241224,134900,1560343920,2375,2380,2380,2375,600
20241224,134800,1558916920,2385,2385,2385,2385,1
20241224,134700,1558914535,2370,2385,2385,2365,2961
20241224,134600,1551890225,2385,2385,2385,2385,575
20241224,134500,1550518850,2390,2390,2390,2390,0
20241224,134400,1550518850,2390,2395,2395,2385,539
20241224,134300,1549230455,2395,2400,2400,2395,150
20241224,134200,1548871200,2400,2395,2405,2395,585
20241224,134100,1547468610,2390,2390,2390,2390,417
20241224,134000,1546471980,2405,2400,2410,2400,1246
20241224,133900,1543476290,2410,2415,2415,2385,1557
20241224,133800,1539731370,2415,2365,2415,2365,10284
20241224,133700,1515146080,2365,2365,2365,2360,212
20241224,133600,1514644715,2370,2345,2370,2345,2731
20241224,133500,1508217570,2350,2330,2350,2325,11348
20241224,133400,1481697435,2330,2305,2330,2305,10146
20241224,133300,1458217175,2305,2310,2310,2305,500
20241224,133200,1457064175,2310,2295,2310,2295,8280
20241224,133100,1438012075,2300,2295,2300,2295,401
20241224,133000,1437090275,2295,2290,2295,2290,651
20241224,132900,1435598730,2290,2290,2290,2290,1
20241224,132800,1435596440,2290,2295,2295,2290,112
20241224,132700,1435339460,2295,2290,2295,2290,592
20241224,132600,1433983275,2290,2290,2290,2275,209
20241224,132500,1433507755,2275,2290,2295,2275,4620
20241224,132400,1422926280,2275,2280,2280,2275,10800
20241224,132300,1398349260,2280,2290,2290,2280,20
20241224,132200,1398303610,2280,2280,2280,2280,192
20241224,132100,1397865850,2280,2285,2285,2280,11021
20241224,132000,1372733365,2285,2285,2285,2285,184
20241224,131900,1372312925,2285,2290,2290,2285,1607
20241224,131800,1368639840,2290,2280,2290,2280,113
20241224,131700,1368382190,2290,2285,2290,2280,3261
20241224,131600,1360933300,2285,2285,2285,2285,2973
20241224,131500,1354139995,2290,2290,2290,2290,587
20241224,131400,1352795765,2290,2290,2295,2285,4161
20241224,131300,1343281805,2290,2295,2295,2290,505
20241224,131200,1342125330,2295,2295,2295,2295,2
20241224,131100,1342120740,2295,2295,2295,2295,11
20241224,131000,1342095495,2295,2285,2295,2285,904
20241224,130900,1340025375,2290,2290,2290,2285,2037
20241224,130800,1335370645,2285,2300,2300,2285,749
20241224,130700,1333657745,2300,2300,2300,2300,17
20241224,130600,1333618645,2295,2290,2295,2280,3931
20241224,130500,1324613000,2280,2285,2285,2280,1399
20241224,130400,1321417265,2285,2280,2285,2280,3744
20241224,130300,1312870500,2280,2290,2295,2280,1446
20241224,130200,1309566040,2295,2295,2295,2290,736
20241224,130100,1307877420,2300,2310,2310,2280,66350
20241224,130000,1155518305,2305,2320,2320,2305,4230
20241224,125900,1145738855,2320,2325,2325,2315,12149
20241224,125800,1117604535,2335,2330,2335,2330,870
20241224,125700,1115577420,2330,2320,2330,2320,1708
20241224,125600,1111614830,2335,2325,2335,2320,1531
20241224,125500,1108057180,2325,2325,2325,2325,30
20241224,125400,1107987430,2335,2335,2335,2335,1
20241224,125300,1107985095,2335,2335,2335,2335,0
20241224,125200,1107985095,2335,2335,2335,2335,449
20241224,125100,1106936680,2335,2335,2335,2320,2465
20241224,125000,1101217215,2335,2335,2335,2335,50
20241224,124900,1101100465,2335,2335,2335,2320,545
20241224,124800,1099835605,2320,2330,2335,2320,2381
20241224,124700,1094304325,2325,2335,2335,2325,3013
20241224,124600,1087294050,2330,2335,2335,2330,317
20241224,124500,1086554855,2330,2335,2335,2320,630
20241224,124400,1085085960,2335,2335,2335,2335,509
20241224,124300,1083897445,2335,2335,2335,2335,0
20241224,124200,1083897445,2335,2335,2335,2335,0
20241224,124100,1083897445,2335,2335,2335,2330,319
20241224,124000,1083152670,2335,2325,2335,2320,4326
20241224,123900,1073102580,2330,2330,2340,2325,3173
20241224,123800,1065709485,2330,2340,2340,2330,511
20241224,123700,1064518755,2330,2335,2335,2330,1084
20241224,123600,1061990595,2335,2335,2335,2335,17
20241224,123500,1061950900,2335,2335,2335,2335,177
20241224,123400,1061537605,2330,2335,2335,2330,301
20241224,123300,1060835015,2335,2330,2335,2330,4465
20241224,123200,1050426565,2335,2335,2335,2335,305
20241224,123100,1049714390,2335,2335,2335,2335,504
20241224,123000,1048537550,2335,2335,2335,2335,920
20241224,122900,1046389350,2335,2330,2335,2330,412
20241224,122800,1045429130,2330,2330,2330,2330,0
20241224,122700,1045429130,2330,2330,2330,2330,297
20241224,122600,1044737120,2330,2330,2330,2330,60
20241224,122500,1044597320,2335,2335,2335,2335,11
20241224,122400,1044571635,2335,2335,2335,2335,40
20241224,122300,1044478235,2330,2335,2335,2330,4124
20241224,122200,1034853695,2335,2335,2335,2335,2
20241224,122100,1034849025,2330,2335,2335,2330,125
20241224,122000,1034557725,2330,2325,2330,2325,150
20241224,121900,1034208725,2325,2330,2330,2325,1090
20241224,121800,1031669730,2330,2330,2330,2330,0
20241224,121700,1031669730,2330,2330,2330,2330,580
20241224,121600,1030318330,2330,2330,2330,2330,200
20241224,121500,1029852330,2330,2320,2330,2320,230
20241224,121400,1029318460,2320,2325,2325,2320,3853
20241224,121300,1020376670,2325,2325,2325,2325,86
20241224,121200,1020176720,2325,2325,2325,2325,2515
20241224,121100,1014329345,2325,2325,2325,2325,799
20241224,121000,1012471670,2325,2325,2325,2325,426
20241224,120900,1011481220,2325,2325,2325,2325,46
20241224,120800,1011374270,2330,2330,2330,2330,0
20241224,120700,1011374270,2330,2330,2330,2330,414
20241224,120600,1010409650,2330,2325,2330,2325,82
20241224,120500,1010218995,2325,2330,2330,2325,849
20241224,120400,1008240830,2330,2330,2330,2330,200
20241224,120300,1007774830,2330,2330,2330,2330,1000
20241224,120200,1005444830,2335,2335,2335,2335,68
20241224,120100,1005286050,2335,2335,2335,2335,21
20241224,120000,1005237015,2335,2335,2335,2335,234
20241224,115900,1004690625,2335,2335,2335,2335,3354
20241224,115800,996859035,2335,2335,2335,2335,20
20241224,115700,996812335,2340,2340,2340,2335,432
20241224,115600,995801460,2340,2340,2340,2340,27
20241224,115500,995738280,2345,2345,2345,2345,0
20241224,115400,995738280,2345,2345,2345,2345,110
20241224,115300,995480330,2345,2345,2345,2345,10
20241224,115200,995456880,2345,2350,2350,2345,13
20241224,115100,995426390,2340,2345,2345,2340,581
20241224,115000,994064100,2350,2345,2350,2345,100
20241224,114900,993829420,2340,2335,2345,2335,991
20241224,114800,991515375,2345,2345,2345,2345,100
20241224,114700,991280875,2350,2350,2350,2350,100
20241224,114600,991045875,2350,2345,2350,2345,58
20241224,114500,990909705,2345,2340,2345,2335,191
20241224,114400,990462570,2345,2345,2345,2345,0
20241224,114300,990462570,2345,2335,2345,2335,65
20241224,114200,990310195,2345,2335,2345,2335,61
20241224,114100,990167750,2345,2340,2345,2340,152
20241224,114000,989811385,2340,2340,2340,2340,100
20241224,113900,989577385,2345,2335,2345,2335,42
20241224,113800,989479295,2345,2340,2345,2340,1135
20241224,113700,986818075,2335,2335,2340,2330,2351
20241224,113600,981331730,2330,2330,2330,2330,1025
20241224,113500,978943480,2330,2335,2335,2330,2000
20241224,113400,974282785,2345,2330,2345,2330,11
20241224,113300,974257075,2345,2335,2345,2335,2830
20241224,113200,967639670,2340,2340,2340,2335,55
20241224,113100,967511220,2340,2335,2340,2335,1139
20241224,113000,964851145,2340,2345,2345,2335,1253
20241224,112900,961925060,2345,2340,2345,2335,1054
20241224,112800,959460610,2335,2345,2345,2335,378
20241224,112700,958577385,2345,2365,2365,2335,10025
20241224,112600,935134605,2365,2360,2365,2345,20008
20241224,112500,888148915,2370,2360,2370,2360,253
20241224,112400,887551825,2365,2365,2365,2365,328
20241224,112300,886776105,2365,2365,2365,2360,52
20241224,112200,886653375,2360,2360,2360,2360,164
20241224,112100,886266335,2365,2365,2365,2355,314
20241224,112000,885526845,2355,2365,2365,2355,35
20241224,111900,885444410,2360,2350,2360,2350,299
20241224,111800,884739770,2350,2355,2355,2350,12777
20241224,111700,854711575,2355,2365,2365,2355,27
20241224,111600,854647970,2365,2365,2365,2365,50
20241224,111500,854529720,2365,2355,2365,2350,1596
20241224,111400,850777225,2365,2370,2370,2365,68
20241224,111300,850616155,2370,2370,2370,2370,171
20241224,111200,850210885,2365,2365,2365,2365,41
20241224,111100,850113920,2365,2355,2365,2355,4129
20241224,111000,840384940,2355,2360,2365,2355,4233
20241224,110900,830402995,2365,2360,2365,2360,264
20241224,110800,829779950,2365,2365,2365,2365,55
20241224,110700,829649875,2370,2370,2370,2370,0
20241224,110600,829649875,2370,2370,2370,2370,30
20241224,110500,829578775,2370,2370,2370,2370,42
20241224,110400,829479235,2370,2360,2370,2360,152
20241224,110300,829120505,2360,2360,2360,2360,0
20241224,110200,829120505,2360,2365,2365,2360,1184
20241224,110100,826321335,2365,2365,2365,2365,0
20241224,110000,826321335,2365,2365,2365,2365,384
20241224,105900,825413175,2370,2370,2370,2370,105
20241224,105800,825164325,2370,2370,2370,2370,0
20241224,105700,825164325,2370,2370,2370,2370,54
20241224,105600,825036345,2370,2370,2370,2370,100
20241224,105500,824799345,2375,2375,2375,2375,0
20241224,105400,824799345,2375,2370,2375,2370,220
20241224,105300,824277815,2375,2375,2375,2375,193
20241224,105200,823819440,2375,2375,2375,2375,1101
20241224,105100,821204565,2375,2375,2375,2375,0
20241224,105000,821204565,2375,2370,2375,2370,161
20241224,104900,820822745,2370,2370,2370,2370,150
20241224,104800,820467245,2375,2375,2375,2375,50
20241224,104700,820348495,2365,2360,2365,2360,2610
20241224,104600,814178345,2360,2365,2365,2360,1145
20241224,104500,811470920,2365,2365,2365,2365,5
20241224,104400,811459095,2360,2360,2360,2360,111
20241224,104300,811197135,2360,2350,2365,2350,655
20241224,104200,809653320,2350,2350,2350,2350,0
20241224,104100,809653320,2350,2350,2350,2350,1800
20241224,104000,805423320,2350,2350,2350,2350,1933
20241224,103900,800880770,2350,2365,2365,2350,646
20241224,103800,799361800,2365,2365,2365,2365,150
20241224,103700,799007050,2365,2365,2365,2365,52
20241224,103600,798884070,2365,2355,2365,2355,166
20241224,103500,798492870,2355,2350,2365,2345,713
20241224,103400,796817485,2345,2350,2355,2345,7105
20241224,103300,780143595,2350,2365,2365,2350,20150
20241224,103200,732695600,2380,2380,2380,2360,1050
20241224,103100,730211645,2380,2375,2380,2365,1504
20241224,103000,726647005,2375,2375,2375,2375,825
20241224,102900,724687630,2375,2375,2375,2375,61
20241224,102800,724542755,2375,2375,2375,2365,4422
20241224,102700,714074405,2370,2370,2370,2365,1423
20241224,102600,710705010,2365,2365,2365,2365,722
20241224,102500,708997480,2365,2375,2375,2365,3480
20241224,102400,700754595,2375,2380,2395,2370,3722
20241224,102300,691923130,2375,2375,2375,2375,0
20241224,102200,691923130,2375,2380,2395,2375,1331
20241224,102100,688756655,2395,2395,2395,2395,0
20241224,102000,688756655,2395,2385,2395,2375,1823
20241224,101900,684423730,2395,2395,2395,2395,10
20241224,101800,684399780,2395,2395,2395,2395,0
20241224,101700,684399780,2395,2395,2395,2395,60
20241224,101600,684256080,2395,2395,2395,2395,301
20241224,101500,683535185,2395,2385,2395,2385,232
20241224,101400,682981755,2385,2385,2385,2375,7635
20241224,101300,664821585,2385,2385,2385,2385,0
20241224,101200,664821585,2385,2390,2390,2385,1828
20241224,101100,660459135,2390,2395,2395,2390,1031
20241224,101000,657994890,2390,2395,2395,2390,825
20241224,100900,656019180,2400,2410,2410,2400,116
20241224,100800,655740740,2410,2410,2410,2410,3
20241224,100700,655733510,2410,2395,2410,2395,1333
20241224,100600,652539945,2395,2400,2400,2395,429
20241224,100500,651511940,2400,2415,2420,2400,835
20241224,100400,649507880,2400,2400,2400,2400,2355
20241224,100300,643855880,2400,2410,2410,2400,5138
20241224,100200,631501370,2405,2430,2430,2405,1907
20241224,100100,626904115,2430,2410,2430,2410,1864
20241224,100000,622409195,2430,2410,2430,2405,2385
20241224,095900,616645525,2425,2410,2430,2410,753
20241224,095800,614829605,2420,2425,2425,2420,612
20241224,095700,613348445,2425,2425,2425,2425,20
20241224,095600,613299945,2425,2415,2430,2410,422
20241224,095500,612278635,2415,2415,2415,2405,2317
20241224,095400,606694585,2415,2430,2430,2410,1857
20241224,095300,602213890,2430,2425,2430,2415,197
20241224,095200,601736700,2425,2430,2430,2415,1995
20241224,095100,596918435,2430,2425,2430,2415,852
20241224,095000,594851910,2425,2415,2430,2410,1374
20241224,094900,591529850,2415,2415,2415,2410,499
20241224,094800,590326765,2415,2415,2420,2415,918
20241224,094700,588109330,2410,2420,2420,2410,21
20241224,094600,588058710,2410,2410,2420,2410,405
20241224,094500,587079410,2405,2420,2420,2405,1943
20241224,094400,582393615,2420,2430,2430,2405,5561
20241224,094300,568982710,2430,2425,2430,2425,1278
20241224,094200,565883520,2430,2420,2430,2420,2707
20241224,094100,559330260,2430,2435,2435,2420,329
20241224,094000,558533455,2420,2425,2445,2420,6106
20241224,093900,543711370,2445,2450,2450,2425,3633
20241224,093800,534838325,2450,2450,2450,2425,3014
20241224,093700,527503210,2450,2460,2465,2430,13486
20241224,093600,494516395,2460,2480,2480,2445,17889
20241224,093500,450542605,2460,2445,2485,2445,15391
20241224,093400,412497275,2445,2480,2490,2445,10707
20241224,093300,386067705,2480,2480,2480,2460,10967
20241224,093200,358871890,2480,2445,2485,2445,6220
20241224,093100,343505195,2445,2445,2460,2440,10685
20241224,093000,317321180,2445,2450,2450,2445,1804
20241224,092900,312901390,2455,2455,2455,2455,994
20241224,092800,310461120,2455,2455,2455,2455,55
20241224,092700,310326095,2455,2460,2460,2450,595
20241224,092600,308865580,2460,2460,2460,2455,587
20241224,092500,307423160,2460,2460,2460,2460,21
20241224,092400,307371500,2455,2455,2455,2455,161
20241224,092300,306976245,2460,2450,2460,2445,5099
20241224,092200,294499480,2460,2460,2460,2455,3761
20241224,092100,285266100,2455,2465,2465,2455,1300
20241224,092000,282066960,2465,2460,2465,2460,164
20241224,091900,281663000,2465,2470,2470,2460,300
20241224,091800,280924415,2460,2460,2460,2460,342
20241224,091700,280083095,2460,2460,2475,2455,7765
20241224,091600,260969180,2465,2465,2465,2450,11812
20241224,091500,231991950,2470,2490,2490,2465,8330
20241224,091400,211393465,2490,2495,2495,2485,1073
20241224,091300,208721815,2495,2490,2500,2490,2301
20241224,091200,202982500,2490,2485,2495,2485,2607
20241224,091100,196489670,2485,2475,2490,2475,7073
20241224,091000,178915040,2475,2480,2480,2475,2850
20241224,090900,171849695,2480,2485,2485,2465,3624
20241224,090800,162878415,2490,2470,2495,2465,3848
20241224,090700,153318525,2475,2480,2480,2465,7372
20241224,090600,135114380,2480,2500,2500,2480,3637
20241224,090500,126072945,2485,2500,2500,2485,3983
20241224,090400,116132450,2505,2480,2505,2460,5909
20241224,090300,101470855,2480,2500,2500,2475,6252
20241224,090200,85936685,2495,2495,2515,2490,12726
20241224,090100,54164740,2490,2460,2490,2455,6798
20241224,090000,37320480,2460,2480,2485,2440,14877