stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,212300,2111004370,2280,2280,2280,2280,4415
20241230,212200,2111004370,2280,2280,2280,2280,0
20241230,212100,2111004370,2280,2280,2280,2280,0
20241230,212000,2111004370,2280,2280,2280,2280,0
20241230,211900,2111004370,2280,2280,2280,2280,0
20241230,211800,2111004370,2280,2280,2280,2280,0
20241230,211700,2111004370,2280,2280,2280,2280,0
20241230,211600,2111004370,2280,2280,2280,2280,0
20241230,211500,2111004370,2280,2280,2280,2280,0
20241230,211400,2111004370,2280,2280,2280,2280,0
20241230,211300,2111004370,2280,2280,2280,2280,0
20241230,211200,2111004370,2280,2280,2280,2280,0
20241230,211100,2111004370,2280,2280,2280,2280,0
20241230,211000,2111004370,2280,2280,2280,2280,0
20241230,210900,2111004370,2280,2280,2280,2280,0
20241230,210800,2111004370,2280,2280,2280,2280,0
20241230,210700,2111004370,2280,2280,2280,2280,0
20241230,210600,2111004370,2280,2280,2280,2280,0
20241230,210500,2111004370,2280,2280,2280,2280,0
20241230,210400,2111004370,2280,2280,2280,2280,0
20241230,210300,2111004370,2280,2280,2280,2280,0
20241230,210200,2111004370,2280,2280,2280,2280,0
20241230,210100,2111004370,2280,2280,2280,2280,0
20241230,210000,2111004370,2280,2280,2280,2280,0
20241230,205900,2111004370,2280,2280,2280,2280,0
20241230,205800,2111004370,2280,2280,2280,2280,0
20241230,205700,2111004370,2280,2280,2280,2280,0
20241230,205600,2111004370,2280,2280,2280,2280,0
20241230,205500,2111004370,2280,2280,2280,2280,0
20241230,205400,2111004370,2280,2280,2280,2280,0
20241230,205300,2111004370,2280,2280,2280,2280,4415
20241230,205200,2111004370,2280,2280,2280,2280,0
20241230,205100,2111004370,2280,2280,2280,2280,0
20241230,205000,2111004370,2280,2280,2280,2280,0
20241230,204900,2111004370,2280,2280,2280,2280,0
20241230,204800,2111004370,2280,2280,2280,2280,0
20241230,204700,2111004370,2280,2280,2280,2280,0
20241230,204600,2111004370,2280,2280,2280,2280,0
20241230,204500,2111004370,2280,2280,2280,2280,0
20241230,204400,2111004370,2280,2280,2280,2280,0
20241230,204300,2111004370,2280,2280,2280,2280,0
20241230,204200,2111004370,2280,2280,2280,2280,0
20241230,204100,2111004370,2280,2280,2280,2280,0
20241230,204000,2111004370,2280,2280,2280,2280,0
20241230,203900,2111004370,2280,2280,2280,2280,0
20241230,203800,2111004370,2280,2280,2280,2280,0
20241230,203700,2111004370,2280,2280,2280,2280,0
20241230,203600,2111004370,2280,2280,2280,2280,0
20241230,203500,2111004370,2280,2280,2280,2280,0
20241230,203400,2111004370,2280,2280,2280,2280,0
20241230,203300,2111004370,2280,2280,2280,2280,0
20241230,203200,2111004370,2280,2280,2280,2280,0
20241230,203100,2111004370,2280,2280,2280,2280,0
20241230,203000,2111004370,2280,2280,2280,2280,0
20241230,202900,2111004370,2280,2280,2280,2280,0
20241230,202800,2111004370,2280,2280,2280,2280,0
20241230,202700,2111004370,2280,2280,2280,2280,0
20241230,202600,2111004370,2280,2280,2280,2280,0
20241230,202500,2111004370,2280,2280,2280,2280,0
20241230,202400,2111004370,2280,2280,2280,2280,0
20241230,202300,2111004370,2280,2280,2280,2280,4415
20241230,202200,2111004370,2280,2280,2280,2280,0
20241230,202100,2111004370,2280,2280,2280,2280,0
20241230,202000,2111004370,2280,2280,2280,2280,0
20241230,201900,2111004370,2280,2280,2280,2280,0
20241230,201800,2111004370,2280,2280,2280,2280,0
20241230,201700,2111004370,2280,2280,2280,2280,0
20241230,201600,2111004370,2280,2280,2280,2280,0
20241230,201500,2111004370,2280,2280,2280,2280,0
20241230,201400,2111004370,2280,2280,2280,2280,0
20241230,201300,2111004370,2280,2280,2280,2280,0
20241230,201200,2111004370,2280,2280,2280,2280,0
20241230,201100,2111004370,2280,2280,2280,2280,0
20241230,201000,2111004370,2280,2280,2280,2280,0
20241230,200900,2111004370,2280,2280,2280,2280,0
20241230,200800,2111004370,2280,2280,2280,2280,0
20241230,200700,2111004370,2280,2280,2280,2280,0
20241230,200600,2111004370,2280,2280,2280,2280,0
20241230,200500,2111004370,2280,2280,2280,2280,0
20241230,200400,2111004370,2280,2280,2280,2280,0
20241230,200300,2111004370,2280,2280,2280,2280,0
20241230,200200,2111004370,2280,2280,2280,2280,0
20241230,200100,2111004370,2280,2280,2280,2280,0
20241230,200000,2111004370,2280,2280,2280,2280,0
20241230,195900,2111004370,2280,2280,2280,2280,0
20241230,195800,2111004370,2280,2280,2280,2280,0
20241230,195700,2111004370,2280,2280,2280,2280,0
20241230,195600,2111004370,2280,2280,2280,2280,0
20241230,195500,2111004370,2280,2280,2280,2280,0
20241230,195400,2111004370,2280,2280,2280,2280,0
20241230,195300,2111004370,2280,2280,2280,2280,4415
20241230,195200,2111004370,2280,2280,2280,2280,0
20241230,195100,2111004370,2280,2280,2280,2280,0
20241230,195000,2111004370,2280,2280,2280,2280,0
20241230,194900,2111004370,2280,2280,2280,2280,0
20241230,194800,2111004370,2280,2280,2280,2280,0
20241230,194700,2111004370,2280,2280,2280,2280,0
20241230,194600,2111004370,2280,2280,2280,2280,0
20241230,194500,2111004370,2280,2280,2280,2280,0
20241230,194400,2111004370,2280,2280,2280,2280,0
20241230,194300,2111004370,2280,2280,2280,2280,0
20241230,194200,2111004370,2280,2280,2280,2280,0
20241230,194100,2111004370,2280,2280,2280,2280,0
20241230,194000,2111004370,2280,2280,2280,2280,0
20241230,193900,2111004370,2280,2280,2280,2280,0
20241230,193800,2111004370,2280,2280,2280,2280,0
20241230,193700,2111004370,2280,2280,2280,2280,0
20241230,193600,2111004370,2280,2280,2280,2280,0
20241230,193500,2111004370,2280,2280,2280,2280,0
20241230,193400,2111004370,2280,2280,2280,2280,0
20241230,193300,2111004370,2280,2280,2280,2280,0
20241230,193200,2111004370,2280,2280,2280,2280,0
20241230,193100,2111004370,2280,2280,2280,2280,0
20241230,193000,2111004370,2280,2280,2280,2280,0
20241230,192900,2111004370,2280,2280,2280,2280,0
20241230,192800,2111004370,2280,2280,2280,2280,0
20241230,192700,2111004370,2280,2280,2280,2280,0
20241230,192600,2111004370,2280,2280,2280,2280,0
20241230,192500,2111004370,2280,2280,2280,2280,0
20241230,192400,2111004370,2280,2280,2280,2280,0
20241230,192300,2111004370,2280,2280,2280,2280,4415
20241230,192200,2111004370,2280,2280,2280,2280,0
20241230,192100,2111004370,2280,2280,2280,2280,0
20241230,192000,2111004370,2280,2280,2280,2280,0
20241230,191900,2111004370,2280,2280,2280,2280,0
20241230,191800,2111004370,2280,2280,2280,2280,0
20241230,191700,2111004370,2280,2280,2280,2280,0
20241230,191600,2111004370,2280,2280,2280,2280,0
20241230,191500,2111004370,2280,2280,2280,2280,0
20241230,191400,2111004370,2280,2280,2280,2280,0
20241230,191300,2111004370,2280,2280,2280,2280,0
20241230,191200,2111004370,2280,2280,2280,2280,0
20241230,191100,2111004370,2280,2280,2280,2280,0
20241230,191000,2111004370,2280,2280,2280,2280,0
20241230,190900,2111004370,2280,2280,2280,2280,0
20241230,190800,2111004370,2280,2280,2280,2280,0
20241230,190700,2111004370,2280,2280,2280,2280,0
20241230,190600,2111004370,2280,2280,2280,2280,0
20241230,190500,2111004370,2280,2280,2280,2280,0
20241230,190400,2111004370,2280,2280,2280,2280,0
20241230,190300,2111004370,2280,2280,2280,2280,0
20241230,190200,2111004370,2280,2280,2280,2280,0
20241230,190100,2111004370,2280,2280,2280,2280,0
20241230,190000,2111004370,2280,2280,2280,2280,0
20241230,185900,2111004370,2280,2280,2280,2280,0
20241230,185800,2111004370,2280,2280,2280,2280,0
20241230,185700,2111004370,2280,2280,2280,2280,0
20241230,185600,2111004370,2280,2280,2280,2280,0
20241230,185500,2111004370,2280,2280,2280,2280,0
20241230,185400,2111004370,2280,2280,2280,2280,0
20241230,185300,2111004370,2280,2280,2280,2280,4415
20241230,185200,2111004370,2280,2280,2280,2280,0
20241230,185100,2111004370,2280,2280,2280,2280,0
20241230,185000,2111004370,2280,2280,2280,2280,0
20241230,184900,2111004370,2280,2280,2280,2280,0
20241230,184800,2111004370,2280,2280,2280,2280,0
20241230,184700,2111004370,2280,2280,2280,2280,0
20241230,184600,2111004370,2280,2280,2280,2280,0
20241230,184500,2111004370,2280,2280,2280,2280,0
20241230,184400,2111004370,2280,2280,2280,2280,0
20241230,184300,2111004370,2280,2280,2280,2280,0
20241230,184200,2111004370,2280,2280,2280,2280,0
20241230,184100,2111004370,2280,2280,2280,2280,0
20241230,184000,2111004370,2280,2280,2280,2280,0
20241230,183900,2111004370,2280,2280,2280,2280,0
20241230,183800,2111004370,2280,2280,2280,2280,0
20241230,183700,2111004370,2280,2280,2280,2280,0
20241230,183600,2111004370,2280,2280,2280,2280,0
20241230,183500,2111004370,2280,2280,2280,2280,0
20241230,183400,2111004370,2280,2280,2280,2280,0
20241230,183300,2111004370,2280,2280,2280,2280,0
20241230,183200,2111004370,2280,2280,2280,2280,0
20241230,183100,2111004370,2280,2280,2280,2280,0
20241230,183000,2111004370,2280,2280,2280,2280,0
20241230,182900,2111004370,2280,2280,2280,2280,0
20241230,182800,2111004370,2280,2280,2280,2280,0
20241230,182700,2111004370,2280,2280,2280,2280,0
20241230,182600,2111004370,2280,2280,2280,2280,0
20241230,182500,2111004370,2280,2280,2280,2280,0
20241230,182400,2111004370,2280,2280,2280,2280,0
20241230,182300,2111004370,2280,2280,2280,2280,4415
20241230,182200,2111004370,2280,2280,2280,2280,0
20241230,182100,2111004370,2280,2280,2280,2280,0
20241230,182000,2111004370,2280,2280,2280,2280,0
20241230,181900,2111004370,2280,2280,2280,2280,0
20241230,181800,2111004370,2280,2280,2280,2280,0
20241230,181700,2111004370,2280,2280,2280,2280,0
20241230,181600,2111004370,2280,2280,2280,2280,0
20241230,181500,2111004370,2280,2280,2280,2280,0
20241230,181400,2111004370,2280,2280,2280,2280,0
20241230,181300,2111004370,2280,2280,2280,2280,0
20241230,181200,2111004370,2280,2280,2280,2280,0
20241230,181100,2111004370,2280,2280,2280,2280,0
20241230,181000,2111004370,2280,2280,2280,2280,0
20241230,180900,2111004370,2280,2280,2280,2280,0
20241230,180800,2111004370,2280,2280,2280,2280,0
20241230,180700,2111004370,2280,2280,2280,2280,0
20241230,180600,2111004370,2280,2280,2280,2280,0
20241230,180500,2111004370,2280,2280,2280,2280,0
20241230,180400,2111004370,2280,2280,2280,2280,0
20241230,180300,2111004370,2280,2280,2280,2280,0
20241230,180200,2111004370,2280,2280,2280,2280,0
20241230,180100,2111004370,2280,2280,2280,2280,0
20241230,180000,2111004370,2280,2280,2280,2280,0
20241230,175900,2111004370,2280,2280,2280,2280,0
20241230,175800,2111004370,2280,2280,2280,2280,0
20241230,175700,2111004370,2280,2280,2280,2280,0
20241230,175600,2111004370,2280,2280,2280,2280,0
20241230,175500,2111004370,2280,2280,2280,2280,0
20241230,175400,2111004370,2280,2280,2280,2280,0
20241230,175300,2111004370,2280,2280,2280,2280,4415
20241230,175200,2111004370,2280,2280,2280,2280,0
20241230,175100,2111004370,2280,2280,2280,2280,0
20241230,175000,2111004370,2280,2280,2280,2280,0
20241230,174900,2111004370,2280,2280,2280,2280,0
20241230,174800,2111004370,2280,2280,2280,2280,0
20241230,174700,2111004370,2280,2280,2280,2280,0
20241230,174600,2111004370,2280,2280,2280,2280,0
20241230,174500,2111004370,2280,2280,2280,2280,0
20241230,174400,2111004370,2280,2280,2280,2280,0
20241230,174300,2111004370,2280,2280,2280,2280,0
20241230,174200,2111004370,2280,2280,2280,2280,0
20241230,174100,2111004370,2280,2280,2280,2280,0
20241230,174000,2111004370,2280,2280,2280,2280,0
20241230,173900,2111004370,2280,2280,2280,2280,0
20241230,173800,2111004370,2280,2280,2280,2280,0
20241230,173700,2111004370,2280,2280,2280,2280,0
20241230,173600,2111004370,2280,2280,2280,2280,0
20241230,173500,2111004370,2280,2280,2280,2280,0
20241230,173400,2111004370,2280,2280,2280,2280,0
20241230,173300,2111004370,2280,2280,2280,2280,0
20241230,173200,2111004370,2280,2280,2280,2280,0
20241230,173100,2111004370,2280,2280,2280,2280,0
20241230,173000,2111004370,2280,2280,2280,2280,0
20241230,172900,2111004370,2280,2280,2280,2280,0
20241230,172800,2111004370,2280,2280,2280,2280,0
20241230,172700,2111004370,2280,2280,2280,2280,0
20241230,172600,2111004370,2280,2280,2280,2280,0
20241230,172500,2111004370,2280,2280,2280,2280,0
20241230,172400,2111004370,2280,2280,2280,2280,0
20241230,172300,2111004370,2280,2280,2280,2280,4415
20241230,172200,2111004370,2280,2280,2280,2280,0
20241230,172100,2111004370,2280,2280,2280,2280,0
20241230,172000,2111004370,2280,2280,2280,2280,0
20241230,171900,2111004370,2280,2280,2280,2280,0
20241230,171800,2111004370,2280,2280,2280,2280,0
20241230,171700,2111004370,2280,2280,2280,2280,0
20241230,171600,2111004370,2280,2280,2280,2280,0
20241230,171500,2111004370,2280,2280,2280,2280,0
20241230,171400,2111004370,2280,2280,2280,2280,0
20241230,171300,2111004370,2280,2280,2280,2280,0
20241230,171200,2111004370,2280,2280,2280,2280,0
20241230,171100,2111004370,2280,2280,2280,2280,0
20241230,171000,2111004370,2280,2280,2280,2280,0
20241230,170900,2111004370,2280,2280,2280,2280,0
20241230,170800,2111004370,2280,2280,2280,2280,0
20241230,170700,2111004370,2280,2280,2280,2280,0
20241230,170600,2111004370,2280,2280,2280,2280,0
20241230,170500,2111004370,2280,2280,2280,2280,0
20241230,170400,2111004370,2280,2280,2280,2280,0
20241230,170300,2111004370,2280,2280,2280,2280,0
20241230,170200,2111004370,2280,2280,2280,2280,0
20241230,170100,2111004370,2280,2280,2280,2280,0
20241230,170000,2111004370,2280,2280,2280,2280,0
20241230,165900,2111004370,2280,2280,2280,2280,0
20241230,165800,2111004370,2280,2280,2280,2280,0
20241230,165700,2111004370,2280,2280,2280,2280,0
20241230,165600,2111004370,2280,2280,2280,2280,0
20241230,165500,2111004370,2280,2280,2280,2280,0
20241230,165400,2111004370,2280,2280,2280,2280,0
20241230,165300,2111004370,2280,2280,2280,2280,4415
20241230,165200,2111004370,2280,2280,2280,2280,0
20241230,165100,2111004370,2280,2280,2280,2280,0
20241230,165000,2111004370,2280,2280,2280,2280,0
20241230,164900,2111004370,2280,2280,2280,2280,0
20241230,164800,2111004370,2280,2280,2280,2280,0
20241230,164700,2111004370,2280,2280,2280,2280,0
20241230,164600,2111004370,2280,2280,2280,2280,0
20241230,164500,2111004370,2280,2280,2280,2280,0
20241230,164400,2111004370,2280,2280,2280,2280,0
20241230,164300,2111004370,2280,2280,2280,2280,0
20241230,164200,2111004370,2280,2280,2280,2280,0
20241230,164100,2111004370,2280,2280,2280,2280,0
20241230,164000,2111004370,2280,2280,2280,2280,0
20241230,163900,2111004370,2280,2280,2280,2280,0
20241230,163800,2111004370,2280,2280,2280,2280,0
20241230,163700,2111004370,2280,2280,2280,2280,0
20241230,163600,2111004370,2280,2280,2280,2280,0
20241230,163500,2111004370,2280,2280,2280,2280,0
20241230,163400,2111004370,2280,2280,2280,2280,0
20241230,163300,2111004370,2280,2280,2280,2280,0
20241230,163200,2111004370,2280,2280,2280,2280,0
20241230,163100,2111004370,2280,2280,2280,2280,0
20241230,163000,2111004370,2280,2280,2280,2280,0
20241230,162900,2111004370,2280,2280,2280,2280,0
20241230,162800,2111004370,2280,2280,2280,2280,0
20241230,162700,2111004370,2280,2280,2280,2280,0
20241230,162600,2111004370,2280,2280,2280,2280,0
20241230,162500,2111004370,2280,2280,2280,2280,0
20241230,162400,2111004370,2280,2280,2280,2280,0
20241230,162300,2111004370,2280,2280,2280,2280,4415
20241230,162200,2111004370,2280,2280,2280,2280,0
20241230,162100,2111004370,2280,2280,2280,2280,0
20241230,162000,2111004370,2280,2280,2280,2280,0
20241230,161900,2111004370,2280,2280,2280,2280,0
20241230,161800,2111004370,2280,2280,2280,2280,0
20241230,161700,2111004370,2280,2280,2280,2280,0
20241230,161600,2111004370,2280,2280,2280,2280,0
20241230,161500,2111004370,2280,2280,2280,2280,0
20241230,161400,2111004370,2280,2280,2280,2280,0
20241230,161300,2111004370,2280,2280,2280,2280,0
20241230,161200,2111004370,2280,2280,2280,2280,0
20241230,161100,2111004370,2280,2280,2280,2280,0
20241230,161000,2111004370,2280,2280,2280,2280,0
20241230,160900,2111004370,2280,2280,2280,2280,0
20241230,160800,2111004370,2280,2280,2280,2280,0
20241230,160700,2111004370,2280,2280,2280,2280,0
20241230,160600,2111004370,2280,2280,2280,2280,0
20241230,160500,2111004370,2280,2280,2280,2280,0
20241230,160400,2111004370,2280,2280,2280,2280,0
20241230,160300,2111004370,2280,2280,2280,2280,0
20241230,160200,2111004370,2280,2280,2280,2280,0
20241230,160100,2111004370,2280,2280,2280,2280,0
20241230,160000,2111004370,2280,2280,2280,2280,0
20241230,155900,2111004370,2280,2280,2280,2280,0
20241230,155800,2111004370,2280,2280,2280,2280,0
20241230,155700,2111004370,2280,2280,2280,2280,0
20241230,155600,2111004370,2280,2280,2280,2280,0
20241230,155500,2111004370,2280,2280,2280,2280,0
20241230,155400,2111004370,2280,2280,2280,2280,0
20241230,155300,2111004370,2280,2280,2280,2280,4415
20241230,155200,2111004370,2280,2280,2280,2280,0
20241230,155100,2111004370,2280,2280,2280,2280,0
20241230,155000,2111004370,2280,2280,2280,2280,0
20241230,154900,2111004370,2280,2280,2280,2280,0
20241230,154800,2111004370,2280,2280,2280,2280,0
20241230,154700,2111004370,2280,2280,2280,2280,0
20241230,154600,2111004370,2280,2280,2280,2280,0
20241230,154500,2111004370,2280,2280,2280,2280,0
20241230,154400,2111004370,2280,2280,2280,2280,0
20241230,154300,2111004370,2280,2280,2280,2280,0
20241230,154200,2111004370,2280,2280,2280,2280,0
20241230,154100,2111004370,2280,2280,2280,2280,0
20241230,154000,2111004370,2280,2280,2280,2280,0
20241230,153900,2111004370,2280,2280,2280,2280,0
20241230,153800,2111004370,2280,2280,2280,2280,0
20241230,153700,2111004370,2280,2280,2280,2280,0
20241230,153600,2111004370,2280,2280,2280,2280,0
20241230,153500,2111004370,2280,2280,2280,2280,0
20241230,153400,2111004370,2280,2280,2280,2280,0
20241230,153300,2111004370,2280,2280,2280,2280,0
20241230,153200,2111004370,2280,2280,2280,2280,0
20241230,153100,2111004370,2280,2280,2280,2280,0
20241230,153000,2111004370,2280,2280,2280,2280,4415
20241230,152900,2100938170,2275,2275,2275,2275,0
20241230,152800,2100938170,2275,2275,2275,2275,0
20241230,152700,2100938170,2275,2275,2275,2275,0
20241230,152600,2100938170,2275,2275,2275,2275,0
20241230,152500,2100938170,2275,2275,2275,2275,0
20241230,152400,2100938170,2275,2275,2275,2275,0
20241230,152300,2100938170,2275,2275,2275,2275,0
20241230,152200,2100938170,2275,2275,2275,2275,0
20241230,152100,2100938170,2275,2275,2275,2275,0
20241230,152000,2100938170,2275,2275,2275,2275,0
20241230,151900,2100938170,2275,2275,2280,2270,1824
20241230,151800,2096791395,2280,2280,2280,2270,997
20241230,151700,2094521580,2280,2285,2285,2275,898
20241230,151600,2092474545,2285,2285,2285,2275,933
20241230,151500,2090346240,2275,2280,2285,2270,1886
20241230,151400,2086053780,2280,2265,2280,2265,1840
20241230,151300,2081867950,2280,2270,2280,2265,5952
20241230,151200,2068355830,2270,2280,2285,2260,6798
20241230,151100,2052942685,2280,2275,2295,2265,11768
20241230,151000,2026088450,2275,2275,2280,2265,2225
20241230,150900,2021036010,2275,2290,2290,2255,43893
20241230,150800,1921579335,2290,2290,2290,2285,828
20241230,150700,1919685270,2285,2295,2295,2285,1193
20241230,150600,1916953065,2295,2295,2295,2285,2110
20241230,150500,1912122730,2295,2295,2295,2285,3031
20241230,150400,1905180380,2295,2305,2305,2280,15775
20241230,150300,1869061930,2300,2320,2320,2300,4378
20241230,150200,1858958990,2320,2315,2320,2300,2841
20241230,150100,1852381080,2315,2300,2320,2300,2626
20241230,150000,1846310375,2310,2320,2320,2300,1854
20241230,145900,1842035475,2320,2310,2320,2295,3318
20241230,145800,1834372165,2310,2325,2330,2300,9055
20241230,145700,1813491545,2325,2330,2330,2315,1996
20241230,145600,1808859890,2330,2320,2330,2320,1403
20241230,145500,1805595500,2330,2330,2330,2320,1325
20241230,145400,1802513860,2330,2330,2330,2315,889
20241230,145300,1800448160,2330,2330,2330,2315,1806
20241230,145200,1796245975,2330,2335,2335,2310,1038
20241230,145100,1793835450,2335,2345,2345,2290,51081
20241230,145000,1675924495,2335,2345,2345,2330,850
20241230,144900,1673936310,2345,2335,2345,2330,1059
20241230,144800,1671462590,2335,2335,2335,2330,868
20241230,144700,1669438030,2335,2335,2335,2330,832
20241230,144600,1667497160,2335,2335,2340,2330,2519
20241230,144500,1661615305,2340,2350,2350,2335,2288
20241230,144400,1656264095,2350,2350,2350,2340,1145
20241230,144300,1653581655,2350,2340,2350,2340,647
20241230,144200,1652064535,2350,2350,2350,2340,775
20241230,144100,1650247825,2350,2340,2350,2340,1236
20241230,144000,1647346535,2350,2355,2355,2340,1382
20241230,143900,1644103605,2345,2355,2355,2345,3145
20241230,143800,1636711365,2355,2355,2355,2350,853
20241230,143700,1634705205,2355,2355,2355,2345,646
20241230,143600,1633186065,2355,2355,2355,2345,810
20241230,143500,1631282025,2355,2355,2355,2345,700
20241230,143400,1629637280,2350,2355,2355,2350,686
20241230,143300,1628023620,2355,2350,2355,2350,550
20241230,143200,1626729530,2355,2360,2360,2350,1015
20241230,143100,1624339930,2360,2350,2365,2350,645
20241230,143000,1622820555,2365,2360,2365,2350,655
20241230,142900,1621277530,2360,2350,2370,2345,2692
20241230,142800,1614943830,2350,2360,2360,2345,3911
20241230,142700,1605753245,2360,2370,2370,2355,787
20241230,142600,1603896220,2370,2370,2370,2355,546
20241230,142500,1602605650,2370,2360,2370,2355,844
20241230,142400,1600609845,2370,2370,2370,2355,1274
20241230,142300,1597600260,2370,2375,2380,2360,1203
20241230,142200,1594756775,2375,2375,2375,2360,746
20241230,142100,1592989370,2375,2375,2380,2360,830
20241230,142000,1591025315,2375,2385,2385,2360,2062
20241230,141900,1586137885,2380,2385,2385,2355,2963
20241230,141800,1579081005,2385,2380,2385,2375,7427
20241230,141700,1561381725,2380,2355,2380,2350,5891
20241230,141600,1547441935,2355,2355,2355,2350,696
20241230,141500,1545804730,2355,2355,2355,2350,767
20241230,141400,1544000250,2355,2350,2355,2350,969
20241230,141300,1541721480,2355,2350,2355,2340,1639
20241230,141200,1537871565,2350,2350,2350,2340,547
20241230,141100,1536588425,2350,2350,2350,2340,648
20241230,141000,1535068975,2340,2350,2350,2335,654
20241230,140900,1533535520,2350,2340,2350,2335,646
20241230,140800,1532021180,2350,2350,2350,2335,652
20241230,140700,1530493450,2350,2345,2350,2335,648
20241230,140600,1528975560,2350,2345,2350,2340,543
20241230,140500,1527701985,2350,2335,2350,2335,864
20241230,140400,1525676945,2345,2350,2350,2335,2856
20241230,140300,1518989190,2350,2350,2350,2345,695
20241230,140200,1517357595,2350,2350,2350,2345,721
20241230,140100,1515664970,2350,2355,2355,2345,973
20241230,140000,1513379840,2355,2345,2360,2345,690
20241230,135900,1511758415,2360,2360,2360,2345,666
20241230,135800,1510190755,2345,2360,2360,2345,651
20241230,135700,1508658135,2360,2360,2360,2345,717
20241230,135600,1506970995,2345,2355,2360,2345,4706
20241230,135500,1495909620,2355,2355,2365,2350,3115
20241230,135400,1488571285,2365,2365,2365,2355,654
20241230,135300,1487027875,2365,2370,2370,2355,657
20241230,135200,1485476045,2370,2370,2370,2360,646
20241230,135100,1483948325,2370,2365,2370,2355,546
20241230,135000,1482657690,2365,2370,2370,2355,1007
20241230,134900,1480279665,2370,2370,2370,2360,445
20241230,134800,1479226640,2370,2365,2370,2365,478
20241230,134700,1478094945,2370,2370,2370,2365,466
20241230,134600,1476991675,2370,2375,2375,2365,467
20241230,134500,1475885800,2375,2375,2375,2365,986
20241230,134400,1473548590,2375,2375,2375,2365,658
20241230,134300,1471988140,2375,2375,2380,2365,1191
20241230,134200,1469158080,2380,2360,2380,2360,994
20241230,134100,1466795130,2380,2375,2380,2360,464
20241230,134000,1465695625,2375,2365,2375,2360,1139
20241230,133900,1462995125,2365,2375,2375,2355,3188
20241230,133800,1455461490,2375,2375,2375,2365,702
20241230,133700,1453796510,2375,2360,2375,2360,465
20241230,133600,1452694570,2375,2375,2380,2355,1104
20241230,133500,1450086100,2370,2380,2380,2355,3486
20241230,133400,1441853760,2380,2380,2380,2370,467
20241230,133300,1440744610,2380,2375,2380,2370,664
20241230,133200,1439169110,2370,2385,2385,2370,1071
20241230,133100,1436625410,2385,2385,2385,2380,1095
20241230,133000,1434016400,2385,2385,2385,2375,2511
20241230,132900,1428037490,2385,2385,2385,2380,1767
20241230,132800,1423825940,2385,2385,2385,2380,1441
20241230,132700,1420395180,2380,2385,2385,2380,3421
20241230,132600,1412240200,2385,2380,2385,2375,2146
20241230,132500,1407130270,2380,2385,2385,2375,1034
20241230,132400,1404666910,2385,2385,2385,2375,1102
20241230,132300,1402045845,2385,2385,2390,2380,2858
20241230,132200,1395230680,2390,2390,2390,2385,8345
20241230,132100,1375326060,2385,2390,2390,2385,7586
20241230,132000,1357197975,2390,2390,2390,2380,490
20241230,131900,1356028790,2390,2375,2395,2375,969
20241230,131800,1353714305,2390,2370,2390,2365,1727
20241230,131700,1349613330,2370,2375,2375,2365,733
20241230,131600,1347878210,2375,2390,2400,2365,5733
20241230,131500,1334198135,2395,2390,2395,2385,7984
20241230,131400,1315097295,2390,2385,2390,2375,7967
20241230,131300,1296099005,2380,2380,2385,2370,5332
20241230,131200,1283415475,2380,2370,2380,2360,6053
20241230,131100,1269052815,2370,2355,2370,2350,10029
20241230,131000,1245389525,2355,2355,2355,2350,466
20241230,130900,1244293250,2355,2350,2355,2350,790
20241230,130800,1242435580,2355,2355,2355,2350,1579
20241230,130700,1238720710,2355,2355,2355,2350,707
20241230,130600,1237057085,2355,2345,2355,2335,14592
20241230,130500,1202778420,2345,2345,2345,2335,2168
20241230,130400,1197696770,2345,2345,2345,2335,510
20241230,130300,1196502160,2345,2345,2345,2335,463
20241230,130200,1195418210,2345,2335,2345,2335,884
20241230,130100,1193349975,2340,2340,2340,2335,468
20241230,130000,1192256005,2340,2335,2340,2320,1032
20241230,125900,1189847540,2335,2320,2335,2320,1181
20241230,125800,1187103275,2325,2340,2340,2320,750
20241230,125700,1185355475,2340,2340,2340,2320,812
20241230,125600,1183458575,2340,2335,2340,2320,465
20241230,125500,1182374490,2325,2340,2340,2325,465
20241230,125400,1181289100,2340,2340,2340,2330,665
20241230,125300,1179735310,2340,2340,2340,2330,466
20241230,125200,1178647005,2340,2340,2340,2330,820
20241230,125100,1176733855,2340,2330,2340,2330,467
20241230,125000,1175643355,2340,2340,2340,2330,815
20241230,124900,1173738555,2340,2340,2340,2330,705
20241230,124800,1172093570,2340,2340,2340,2330,467
20241230,124700,1171003095,2340,2340,2340,2330,517
20241230,124600,1169796090,2340,2340,2340,2330,465
20241230,124500,1168710250,2340,2340,2340,2330,566
20241230,124400,1167388100,2340,2340,2340,2330,463
20241230,124300,1166306950,2340,2340,2340,2330,364
20241230,124200,1165456000,2340,2340,2340,2330,482
20241230,124100,1164330175,2340,2330,2340,2330,637
20241230,124000,1162841950,2335,2330,2340,2330,1462
20241230,123900,1159430465,2340,2340,2340,2330,425
20241230,123800,1158437795,2340,2330,2340,2330,415
20241230,123700,1157468455,2340,2325,2340,2315,1434
20241230,123600,1154129930,2320,2340,2340,2305,1708
20241230,123500,1150171340,2340,2345,2345,2325,570
20241230,123400,1148842020,2345,2345,2345,2325,4334
20241230,123300,1138735225,2345,2345,2350,2340,426
20241230,123200,1137736820,2345,2350,2350,2340,969
20241230,123100,1135467865,2350,2340,2350,2340,566
20241230,123000,1134141215,2350,2350,2350,2335,793
20241230,122900,1132285530,2350,2335,2350,2335,498
20241230,122800,1131118530,2345,2340,2350,2330,917
20241230,122700,1128970435,2345,2340,2350,2340,416
20241230,122600,1127995585,2350,2345,2350,2340,598
20241230,122500,1126593730,2345,2340,2345,2340,3837
20241230,122400,1117596870,2345,2345,2345,2340,609
20241230,122300,1116170575,2345,2345,2345,2340,964
20241230,122200,1113911650,2345,2340,2345,2330,529
20241230,122100,1112673130,2330,2335,2340,2325,420
20241230,122000,1111692190,2335,2345,2345,2325,566
20241230,121900,1110370605,2345,2345,2345,2335,1035
20241230,121800,1107950390,2345,2330,2345,2330,821
20241230,121700,1106027085,2345,2345,2345,2330,1632
20241230,121600,1102204995,2330,2340,2345,2330,766
20241230,121500,1100413065,2340,2345,2345,2325,3276
20241230,121400,1092759825,2345,2345,2350,2330,4172
20241230,121300,1082970300,2345,2340,2345,2330,441
20241230,121200,1081939250,2330,2325,2355,2300,15566
20241230,121100,1045561415,2325,2325,2325,2305,422
20241230,121000,1044583800,2325,2325,2330,2300,4416
20241230,120900,1034396895,2325,2330,2330,2315,920
20241230,120800,1032261200,2330,2330,2330,2320,415
20241230,120700,1031296060,2330,2325,2330,2315,418
20241230,120600,1030324020,2315,2330,2330,2315,567
20241230,120500,1029006555,2330,2330,2330,2320,415
20241230,120400,1028041405,2320,2325,2330,2315,445
20241230,120300,1027008115,2325,2330,2330,2310,572
20241230,120200,1025679675,2325,2325,2330,2305,1667
20241230,120100,1021805255,2325,2315,2325,2315,481
20241230,120000,1020689390,2325,2325,2325,2310,467
20241230,115900,1019607520,2325,2310,2325,2305,647
20241230,115800,1018108015,2325,2320,2325,2310,1076
20241230,115700,1015619105,2320,2325,2325,2310,489
20241230,115600,1014487885,2325,2325,2325,2310,564
20241230,115500,1013180135,2315,2320,2325,2310,468
20241230,115400,1012095115,2320,2315,2325,2315,495
20241230,115300,1010947445,2325,2325,2330,2310,464
20241230,115200,1009870885,2325,2325,2325,2310,474
20241230,115100,1008771770,2325,2325,2325,2310,461
20241230,115000,1007702305,2325,2325,2325,2315,468
20241230,114900,1006616805,2325,2325,2325,2315,552
20241230,114800,1005336820,2325,2325,2325,2315,465
20241230,114700,1004258505,2325,2320,2325,2315,8465
20241230,114600,984653905,2325,2330,2335,2320,1074
20241230,114500,982153375,2330,2330,2330,2320,466
20241230,114400,981069905,2330,2325,2330,2320,506
20241230,114300,979893955,2325,2330,2330,2320,2450
20241230,114200,974196700,2330,2325,2335,2325,1571
20241230,114100,970538580,2335,2335,2335,2325,942
20241230,114000,968344265,2335,2335,2335,2325,530
20241230,113900,967109025,2335,2330,2335,2325,542
20241230,113800,965845820,2335,2335,2335,2325,1223
20241230,113700,962994615,2325,2335,2335,2320,528
20241230,113600,961765135,2335,2330,2335,2320,618
20241230,113500,960326660,2325,2330,2330,2320,745
20241230,113400,958593940,2330,2330,2330,2320,523
20241230,113300,957377445,2330,2330,2330,2320,1027
20241230,113200,954991495,2330,2330,2330,2320,831
20241230,113100,953059485,2330,2320,2330,2320,528
20241230,113000,951831555,2330,2330,2330,2320,530
20241230,112900,950598805,2330,2330,2330,2320,729
20241230,112800,948904550,2330,2325,2330,2320,2118
20241230,112700,943980995,2325,2325,2325,2320,829
20241230,112600,942056205,2325,2325,2325,2320,727
20241230,112500,940368085,2325,2315,2325,2315,1581
20241230,112400,936701075,2320,2320,2320,2315,741
20241230,112300,934983105,2320,2320,2320,2315,827
20241230,112200,933067120,2320,2315,2320,2300,3898
20241230,112100,924045740,2315,2315,2315,2300,525
20241230,112000,922833250,2315,2320,2320,2305,532
20241230,111900,921603200,2305,2320,2320,2305,775
20241230,111800,919811675,2305,2315,2320,2300,528
20241230,111700,918591670,2315,2300,2315,2300,722
20241230,111600,916923930,2310,2315,2315,2300,769
20241230,111500,915149730,2315,2310,2315,2300,635
20241230,111400,913683795,2310,2310,2310,2300,524
20241230,111300,912475655,2300,2310,2310,2300,1827
20241230,111200,908269595,2310,2310,2310,2300,625
20241230,111100,906828145,2310,2310,2310,2295,555
20241230,111000,905548960,2310,2295,2310,2295,742
20241230,110900,903839380,2310,2310,2310,2295,575
20241230,110800,902514560,2300,2310,2310,2295,968
20241230,110700,900284090,2310,2310,2310,2300,726
20241230,110600,898611300,2305,2305,2310,2300,530
20241230,110500,897389670,2305,2305,2305,2300,1041
20241230,110400,894993575,2305,2310,2310,2295,726
20241230,110300,893321250,2310,2300,2310,2295,878
20241230,110200,891300170,2300,2300,2300,2295,577
20241230,110100,889973905,2300,2300,2300,2300,0
20241230,110000,889973905,2300,2305,2305,2300,4892
20241230,105900,878717520,2310,2310,2310,2305,560
20241230,105800,877425175,2310,2315,2315,2305,2018
20241230,105700,872770060,2315,2305,2315,2305,1574
20241230,105600,869129360,2315,2315,2315,2305,527
20241230,105500,867911655,2315,2315,2315,2300,826
20241230,105400,866004920,2305,2310,2315,2300,529
20241230,105300,864783685,2310,2315,2315,2300,536
20241230,105200,863545945,2315,2315,2315,2300,724
20241230,105100,861875305,2305,2315,2315,2300,1742
20241230,105000,857863870,2315,2320,2320,2300,564
20241230,104900,856560145,2305,2315,2320,2300,729
20241230,104800,854876525,2315,2320,2320,2300,575
20241230,104700,853547505,2320,2320,2320,2300,524
20241230,104600,852335490,2305,2325,2325,2300,727
20241230,104500,850654940,2325,2305,2325,2300,636
20241230,104400,849182385,2325,2320,2325,2300,534
20241230,104300,847946115,2320,2325,2325,2295,723
20241230,104200,846276800,2325,2310,2330,2290,1547
20241230,104100,842707735,2330,2330,2330,2310,1312
20241230,104000,839661235,2330,2330,2330,2320,1026
20241230,103900,837277905,2320,2330,2330,2320,864
20241230,103800,835270425,2330,2330,2330,2320,525
20241230,103700,834049140,2330,2330,2330,2320,724
20241230,103600,832366520,2330,2330,2330,2320,526
20241230,103500,831143250,2330,2330,2330,2320,528
20241230,103400,829915310,2330,2330,2330,2320,535
20241230,103300,828671070,2330,2315,2335,2315,729
20241230,103200,826977040,2335,2330,2335,2315,2747
20241230,103100,820578365,2330,2330,2330,2320,988
20241230,103000,818282285,2330,2330,2330,2320,758
20241230,102900,816520375,2330,2325,2330,2320,576
20241230,102800,815181305,2325,2325,2325,2320,602
20241230,102700,813782805,2320,2325,2330,2315,3173
20241230,102600,806408215,2325,2325,2325,2310,535
20241230,102500,805167785,2325,2325,2325,2310,636
20241230,102400,803691520,2325,2315,2325,2310,1104
20241230,102300,801132985,2320,2320,2320,2310,1640
20241230,102200,797330460,2320,2325,2325,2310,530
20241230,102100,796102920,2325,2315,2325,2305,4371
20241230,102000,785974830,2315,2300,2315,2290,836
20241230,101900,784048645,2300,2295,2300,2290,1171
20241230,101800,781361260,2295,2275,2300,2270,2665
20241230,101700,775277605,2280,2285,2285,2265,8135
20241230,101600,756783475,2285,2285,2290,2280,2959
20241230,101500,750025610,2290,2300,2300,2285,5127
20241230,101400,738293065,2300,2300,2310,2290,3660
20241230,101300,729883235,2310,2320,2320,2300,2820
20241230,101200,723378660,2320,2320,2320,2310,732
20241230,101100,721684730,2320,2320,2325,2310,691
20241230,101000,720082475,2320,2330,2330,2310,739
20241230,100900,718365725,2330,2305,2335,2300,757
20241230,100800,716612005,2325,2335,2335,2300,4660
20241230,100700,705857460,2335,2335,2335,2315,2268
20241230,100600,700598160,2335,2335,2335,2320,729
20241230,100500,698902410,2335,2335,2335,2320,614
20241230,100400,697473455,2335,2320,2335,2320,834
20241230,100300,695529500,2335,2340,2340,2320,848
20241230,100200,693556180,2340,2340,2340,2320,1569
20241230,100100,689908620,2340,2340,2340,2325,525
20241230,100000,688683570,2325,2345,2345,2325,935
20241230,095900,686503060,2345,2345,2345,2325,4715
20241230,095800,675492895,2345,2345,2345,2340,1821
20241230,095700,671228370,2345,2350,2350,2340,651
20241230,095600,669702365,2345,2350,2350,2345,857
20241230,095500,667690575,2350,2350,2350,2345,777
20241230,095400,665866015,2350,2345,2350,2340,5417
20241230,095300,653173470,2345,2345,2345,2340,2544
20241230,095200,647210350,2345,2335,2345,2330,18264
20241230,095100,604477115,2335,2340,2340,2330,5291
20241230,095000,592115030,2335,2335,2340,2330,3261
20241230,094900,584499725,2335,2335,2335,2330,1471
20241230,094800,581070610,2330,2335,2340,2330,682
20241230,094700,579479440,2335,2340,2340,2330,1176
20241230,094600,576732245,2340,2340,2340,2330,1125
20241230,094500,574101980,2330,2340,2340,2330,739
20241230,094400,572375030,2340,2340,2340,2330,3900
20241230,094300,563253760,2340,2340,2340,2330,525
20241230,094200,562027370,2340,2340,2340,2330,1791
20241230,094100,557851230,2330,2340,2340,2330,757
20241230,094000,556083980,2340,2345,2345,2330,1188
20241230,093900,553310310,2345,2345,2345,2330,563
20241230,093800,551993490,2345,2350,2350,2330,1411
20241230,093700,548700330,2350,2350,2350,2330,595
20241230,093600,547308100,2350,2350,2350,2330,650
20241230,093500,545786045,2335,2345,2350,2335,779
20241230,093400,543963025,2345,2350,2350,2335,4633
20241230,093300,533129190,2340,2345,2350,2340,716
20241230,093200,531451175,2345,2345,2350,2340,1182
20241230,093100,528679330,2350,2350,2355,2345,523
20241230,093000,527450815,2350,2355,2355,2345,1968
20241230,092900,522822975,2355,2355,2355,2350,4483
20241230,092800,512286320,2355,2355,2355,2350,2030
20241230,092700,507506980,2355,2355,2355,2350,531
20241230,092600,506257625,2355,2355,2355,2350,1860
20241230,092500,501881490,2355,2350,2355,2350,2718
20241230,092400,495487665,2360,2360,2360,2350,604
20241230,092300,494065325,2360,2360,2360,2350,805
20241230,092200,492169825,2360,2355,2360,2350,1532
20241230,092100,488564290,2355,2345,2355,2345,2006
20241230,092000,483852395,2350,2350,2350,2345,1349
20241230,091900,480684395,2350,2335,2350,2335,1375
20241230,091800,477460240,2345,2340,2345,2335,1033
20241230,091700,475042045,2340,2345,2345,2335,2864
20241230,091600,468333280,2340,2340,2345,2335,912
20241230,091500,466196540,2340,2340,2340,2335,2385
20241230,091400,460625075,2335,2345,2350,2335,5855
20241230,091300,446918555,2350,2345,2350,2345,1675
20241230,091200,442987520,2350,2345,2350,2340,2897
20241230,091100,436200595,2345,2355,2355,2340,3158
20241230,091000,428785400,2345,2380,2385,2345,21635
20241230,090900,377624555,2380,2385,2390,2365,8597
20241230,090800,357150290,2385,2395,2395,2365,6893
20241230,090700,340754170,2395,2375,2410,2370,22888
20241230,090600,286027575,2375,2340,2380,2340,10160
20241230,090500,262033600,2340,2355,2355,2340,4580
20241230,090400,251281785,2355,2360,2360,2345,5424
20241230,090300,238508475,2355,2330,2360,2310,23078
20241230,090200,184509320,2325,2360,2360,2325,8312
20241230,090100,165067860,2360,2350,2380,2340,43989
20241230,090000,61224605,2340,2290,2365,2290,26302