stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,215000,389669020,3905,3905,3905,3905,2687
20241230,214900,389669020,3905,3905,3905,3905,0
20241230,214800,389669020,3905,3905,3905,3905,0
20241230,214700,389669020,3905,3905,3905,3905,0
20241230,214600,389669020,3905,3905,3905,3905,0
20241230,214500,389669020,3905,3905,3905,3905,0
20241230,214400,389669020,3905,3905,3905,3905,0
20241230,214300,389669020,3905,3905,3905,3905,0
20241230,214200,389669020,3905,3905,3905,3905,0
20241230,214100,389669020,3905,3905,3905,3905,0
20241230,214000,389669020,3905,3905,3905,3905,0
20241230,213900,389669020,3905,3905,3905,3905,0
20241230,213800,389669020,3905,3905,3905,3905,0
20241230,213700,389669020,3905,3905,3905,3905,0
20241230,213600,389669020,3905,3905,3905,3905,0
20241230,213500,389669020,3905,3905,3905,3905,0
20241230,213400,389669020,3905,3905,3905,3905,0
20241230,213300,389669020,3905,3905,3905,3905,0
20241230,213200,389669020,3905,3905,3905,3905,0
20241230,213100,389669020,3905,3905,3905,3905,0
20241230,213000,389669020,3905,3905,3905,3905,0
20241230,212900,389669020,3905,3905,3905,3905,0
20241230,212800,389669020,3905,3905,3905,3905,0
20241230,212700,389669020,3905,3905,3905,3905,0
20241230,212600,389669020,3905,3905,3905,3905,0
20241230,212500,389669020,3905,3905,3905,3905,0
20241230,212400,389669020,3905,3905,3905,3905,0
20241230,212300,389669020,3905,3905,3905,3905,0
20241230,212200,389669020,3905,3905,3905,3905,0
20241230,212100,389669020,3905,3905,3905,3905,0
20241230,212000,389669020,3905,3905,3905,3905,2687
20241230,211900,389669020,3905,3905,3905,3905,0
20241230,211800,389669020,3905,3905,3905,3905,0
20241230,211700,389669020,3905,3905,3905,3905,0
20241230,211600,389669020,3905,3905,3905,3905,0
20241230,211500,389669020,3905,3905,3905,3905,0
20241230,211400,389669020,3905,3905,3905,3905,0
20241230,211300,389669020,3905,3905,3905,3905,0
20241230,211200,389669020,3905,3905,3905,3905,0
20241230,211100,389669020,3905,3905,3905,3905,0
20241230,211000,389669020,3905,3905,3905,3905,0
20241230,210900,389669020,3905,3905,3905,3905,0
20241230,210800,389669020,3905,3905,3905,3905,0
20241230,210700,389669020,3905,3905,3905,3905,0
20241230,210600,389669020,3905,3905,3905,3905,0
20241230,210500,389669020,3905,3905,3905,3905,0
20241230,210400,389669020,3905,3905,3905,3905,0
20241230,210300,389669020,3905,3905,3905,3905,0
20241230,210200,389669020,3905,3905,3905,3905,0
20241230,210100,389669020,3905,3905,3905,3905,0
20241230,210000,389669020,3905,3905,3905,3905,0
20241230,205900,389669020,3905,3905,3905,3905,0
20241230,205800,389669020,3905,3905,3905,3905,0
20241230,205700,389669020,3905,3905,3905,3905,0
20241230,205600,389669020,3905,3905,3905,3905,0
20241230,205500,389669020,3905,3905,3905,3905,0
20241230,205400,389669020,3905,3905,3905,3905,0
20241230,205300,389669020,3905,3905,3905,3905,0
20241230,205200,389669020,3905,3905,3905,3905,0
20241230,205100,389669020,3905,3905,3905,3905,0
20241230,205000,389669020,3905,3905,3905,3905,2687
20241230,204900,389669020,3905,3905,3905,3905,0
20241230,204800,389669020,3905,3905,3905,3905,0
20241230,204700,389669020,3905,3905,3905,3905,0
20241230,204600,389669020,3905,3905,3905,3905,0
20241230,204500,389669020,3905,3905,3905,3905,0
20241230,204400,389669020,3905,3905,3905,3905,0
20241230,204300,389669020,3905,3905,3905,3905,0
20241230,204200,389669020,3905,3905,3905,3905,0
20241230,204100,389669020,3905,3905,3905,3905,0
20241230,204000,389669020,3905,3905,3905,3905,0
20241230,203900,389669020,3905,3905,3905,3905,0
20241230,203800,389669020,3905,3905,3905,3905,0
20241230,203700,389669020,3905,3905,3905,3905,0
20241230,203600,389669020,3905,3905,3905,3905,0
20241230,203500,389669020,3905,3905,3905,3905,0
20241230,203400,389669020,3905,3905,3905,3905,0
20241230,203300,389669020,3905,3905,3905,3905,0
20241230,203200,389669020,3905,3905,3905,3905,0
20241230,203100,389669020,3905,3905,3905,3905,0
20241230,203000,389669020,3905,3905,3905,3905,0
20241230,202900,389669020,3905,3905,3905,3905,0
20241230,202800,389669020,3905,3905,3905,3905,0
20241230,202700,389669020,3905,3905,3905,3905,0
20241230,202600,389669020,3905,3905,3905,3905,0
20241230,202500,389669020,3905,3905,3905,3905,0
20241230,202400,389669020,3905,3905,3905,3905,0
20241230,202300,389669020,3905,3905,3905,3905,0
20241230,202200,389669020,3905,3905,3905,3905,0
20241230,202100,389669020,3905,3905,3905,3905,0
20241230,202000,389669020,3905,3905,3905,3905,2687
20241230,201900,389669020,3905,3905,3905,3905,0
20241230,201800,389669020,3905,3905,3905,3905,0
20241230,201700,389669020,3905,3905,3905,3905,0
20241230,201600,389669020,3905,3905,3905,3905,0
20241230,201500,389669020,3905,3905,3905,3905,0
20241230,201400,389669020,3905,3905,3905,3905,0
20241230,201300,389669020,3905,3905,3905,3905,0
20241230,201200,389669020,3905,3905,3905,3905,0
20241230,201100,389669020,3905,3905,3905,3905,0
20241230,201000,389669020,3905,3905,3905,3905,0
20241230,200900,389669020,3905,3905,3905,3905,0
20241230,200800,389669020,3905,3905,3905,3905,0
20241230,200700,389669020,3905,3905,3905,3905,0
20241230,200600,389669020,3905,3905,3905,3905,0
20241230,200500,389669020,3905,3905,3905,3905,0
20241230,200400,389669020,3905,3905,3905,3905,0
20241230,200300,389669020,3905,3905,3905,3905,0
20241230,200200,389669020,3905,3905,3905,3905,0
20241230,200100,389669020,3905,3905,3905,3905,0
20241230,200000,389669020,3905,3905,3905,3905,0
20241230,195900,389669020,3905,3905,3905,3905,0
20241230,195800,389669020,3905,3905,3905,3905,0
20241230,195700,389669020,3905,3905,3905,3905,0
20241230,195600,389669020,3905,3905,3905,3905,0
20241230,195500,389669020,3905,3905,3905,3905,0
20241230,195400,389669020,3905,3905,3905,3905,0
20241230,195300,389669020,3905,3905,3905,3905,0
20241230,195200,389669020,3905,3905,3905,3905,0
20241230,195100,389669020,3905,3905,3905,3905,0
20241230,195000,389669020,3905,3905,3905,3905,2687
20241230,194900,389669020,3905,3905,3905,3905,0
20241230,194800,389669020,3905,3905,3905,3905,0
20241230,194700,389669020,3905,3905,3905,3905,0
20241230,194600,389669020,3905,3905,3905,3905,0
20241230,194500,389669020,3905,3905,3905,3905,0
20241230,194400,389669020,3905,3905,3905,3905,0
20241230,194300,389669020,3905,3905,3905,3905,0
20241230,194200,389669020,3905,3905,3905,3905,0
20241230,194100,389669020,3905,3905,3905,3905,0
20241230,194000,389669020,3905,3905,3905,3905,0
20241230,193900,389669020,3905,3905,3905,3905,0
20241230,193800,389669020,3905,3905,3905,3905,0
20241230,193700,389669020,3905,3905,3905,3905,0
20241230,193600,389669020,3905,3905,3905,3905,0
20241230,193500,389669020,3905,3905,3905,3905,0
20241230,193400,389669020,3905,3905,3905,3905,0
20241230,193300,389669020,3905,3905,3905,3905,0
20241230,193200,389669020,3905,3905,3905,3905,0
20241230,193100,389669020,3905,3905,3905,3905,0
20241230,193000,389669020,3905,3905,3905,3905,0
20241230,192900,389669020,3905,3905,3905,3905,0
20241230,192800,389669020,3905,3905,3905,3905,0
20241230,192700,389669020,3905,3905,3905,3905,0
20241230,192600,389669020,3905,3905,3905,3905,0
20241230,192500,389669020,3905,3905,3905,3905,0
20241230,192400,389669020,3905,3905,3905,3905,0
20241230,192300,389669020,3905,3905,3905,3905,0
20241230,192200,389669020,3905,3905,3905,3905,0
20241230,192100,389669020,3905,3905,3905,3905,0
20241230,192000,389669020,3905,3905,3905,3905,2687
20241230,191900,389669020,3905,3905,3905,3905,0
20241230,191800,389669020,3905,3905,3905,3905,0
20241230,191700,389669020,3905,3905,3905,3905,0
20241230,191600,389669020,3905,3905,3905,3905,0
20241230,191500,389669020,3905,3905,3905,3905,0
20241230,191400,389669020,3905,3905,3905,3905,0
20241230,191300,389669020,3905,3905,3905,3905,0
20241230,191200,389669020,3905,3905,3905,3905,0
20241230,191100,389669020,3905,3905,3905,3905,0
20241230,191000,389669020,3905,3905,3905,3905,0
20241230,190900,389669020,3905,3905,3905,3905,0
20241230,190800,389669020,3905,3905,3905,3905,0
20241230,190700,389669020,3905,3905,3905,3905,0
20241230,190600,389669020,3905,3905,3905,3905,0
20241230,190500,389669020,3905,3905,3905,3905,0
20241230,190400,389669020,3905,3905,3905,3905,0
20241230,190300,389669020,3905,3905,3905,3905,0
20241230,190200,389669020,3905,3905,3905,3905,0
20241230,190100,389669020,3905,3905,3905,3905,0
20241230,190000,389669020,3905,3905,3905,3905,0
20241230,185900,389669020,3905,3905,3905,3905,0
20241230,185800,389669020,3905,3905,3905,3905,0
20241230,185700,389669020,3905,3905,3905,3905,0
20241230,185600,389669020,3905,3905,3905,3905,0
20241230,185500,389669020,3905,3905,3905,3905,0
20241230,185400,389669020,3905,3905,3905,3905,0
20241230,185300,389669020,3905,3905,3905,3905,0
20241230,185200,389669020,3905,3905,3905,3905,0
20241230,185100,389669020,3905,3905,3905,3905,0
20241230,185000,389669020,3905,3905,3905,3905,2687
20241230,184900,389669020,3905,3905,3905,3905,0
20241230,184800,389669020,3905,3905,3905,3905,0
20241230,184700,389669020,3905,3905,3905,3905,0
20241230,184600,389669020,3905,3905,3905,3905,0
20241230,184500,389669020,3905,3905,3905,3905,0
20241230,184400,389669020,3905,3905,3905,3905,0
20241230,184300,389669020,3905,3905,3905,3905,0
20241230,184200,389669020,3905,3905,3905,3905,0
20241230,184100,389669020,3905,3905,3905,3905,0
20241230,184000,389669020,3905,3905,3905,3905,0
20241230,183900,389669020,3905,3905,3905,3905,0
20241230,183800,389669020,3905,3905,3905,3905,0
20241230,183700,389669020,3905,3905,3905,3905,0
20241230,183600,389669020,3905,3905,3905,3905,0
20241230,183500,389669020,3905,3905,3905,3905,0
20241230,183400,389669020,3905,3905,3905,3905,0
20241230,183300,389669020,3905,3905,3905,3905,0
20241230,183200,389669020,3905,3905,3905,3905,0
20241230,183100,389669020,3905,3905,3905,3905,0
20241230,183000,389669020,3905,3905,3905,3905,0
20241230,182900,389669020,3905,3905,3905,3905,0
20241230,182800,389669020,3905,3905,3905,3905,0
20241230,182700,389669020,3905,3905,3905,3905,0
20241230,182600,389669020,3905,3905,3905,3905,0
20241230,182500,389669020,3905,3905,3905,3905,0
20241230,182400,389669020,3905,3905,3905,3905,0
20241230,182300,389669020,3905,3905,3905,3905,0
20241230,182200,389669020,3905,3905,3905,3905,0
20241230,182100,389669020,3905,3905,3905,3905,0
20241230,182000,389669020,3905,3905,3905,3905,2687
20241230,181900,389669020,3905,3905,3905,3905,0
20241230,181800,389669020,3905,3905,3905,3905,0
20241230,181700,389669020,3905,3905,3905,3905,0
20241230,181600,389669020,3905,3905,3905,3905,0
20241230,181500,389669020,3905,3905,3905,3905,0
20241230,181400,389669020,3905,3905,3905,3905,0
20241230,181300,389669020,3905,3905,3905,3905,0
20241230,181200,389669020,3905,3905,3905,3905,0
20241230,181100,389669020,3905,3905,3905,3905,0
20241230,181000,389669020,3905,3905,3905,3905,0
20241230,180900,389669020,3905,3905,3905,3905,0
20241230,180800,389669020,3905,3905,3905,3905,0
20241230,180700,389669020,3905,3905,3905,3905,0
20241230,180600,389669020,3905,3905,3905,3905,0
20241230,180500,389669020,3905,3905,3905,3905,0
20241230,180400,389669020,3905,3905,3905,3905,0
20241230,180300,389669020,3905,3905,3905,3905,0
20241230,180200,389669020,3905,3905,3905,3905,0
20241230,180100,389669020,3905,3905,3905,3905,0
20241230,180000,389669020,3905,3905,3905,3905,0
20241230,175900,389669020,3905,3905,3905,3905,0
20241230,175800,389669020,3905,3905,3905,3905,0
20241230,175700,389669020,3905,3905,3905,3905,0
20241230,175600,389669020,3905,3905,3905,3905,0
20241230,175500,389669020,3905,3905,3905,3905,0
20241230,175400,389669020,3905,3905,3905,3905,0
20241230,175300,389669020,3905,3905,3905,3905,0
20241230,175200,389669020,3905,3905,3905,3905,0
20241230,175100,389669020,3905,3905,3905,3905,0
20241230,175000,389669020,3905,3905,3905,3905,2687
20241230,174900,389669020,3905,3905,3905,3905,0
20241230,174800,389669020,3905,3905,3905,3905,0
20241230,174700,389669020,3905,3905,3905,3905,0
20241230,174600,389669020,3905,3905,3905,3905,0
20241230,174500,389669020,3905,3905,3905,3905,0
20241230,174400,389669020,3905,3905,3905,3905,0
20241230,174300,389669020,3905,3905,3905,3905,0
20241230,174200,389669020,3905,3905,3905,3905,0
20241230,174100,389669020,3905,3905,3905,3905,0
20241230,174000,389669020,3905,3905,3905,3905,0
20241230,173900,389669020,3905,3905,3905,3905,0
20241230,173800,389669020,3905,3905,3905,3905,0
20241230,173700,389669020,3905,3905,3905,3905,0
20241230,173600,389669020,3905,3905,3905,3905,0
20241230,173500,389669020,3905,3905,3905,3905,0
20241230,173400,389669020,3905,3905,3905,3905,0
20241230,173300,389669020,3905,3905,3905,3905,0
20241230,173200,389669020,3905,3905,3905,3905,0
20241230,173100,389669020,3905,3905,3905,3905,0
20241230,173000,389669020,3905,3905,3905,3905,0
20241230,172900,389669020,3905,3905,3905,3905,0
20241230,172800,389669020,3905,3905,3905,3905,0
20241230,172700,389669020,3905,3905,3905,3905,0
20241230,172600,389669020,3905,3905,3905,3905,0
20241230,172500,389669020,3905,3905,3905,3905,0
20241230,172400,389669020,3905,3905,3905,3905,0
20241230,172300,389669020,3905,3905,3905,3905,0
20241230,172200,389669020,3905,3905,3905,3905,0
20241230,172100,389669020,3905,3905,3905,3905,0
20241230,172000,389669020,3905,3905,3905,3905,2687
20241230,171900,389669020,3905,3905,3905,3905,0
20241230,171800,389669020,3905,3905,3905,3905,0
20241230,171700,389669020,3905,3905,3905,3905,0
20241230,171600,389669020,3905,3905,3905,3905,0
20241230,171500,389669020,3905,3905,3905,3905,0
20241230,171400,389669020,3905,3905,3905,3905,0
20241230,171300,389669020,3905,3905,3905,3905,0
20241230,171200,389669020,3905,3905,3905,3905,0
20241230,171100,389669020,3905,3905,3905,3905,0
20241230,171000,389669020,3905,3905,3905,3905,0
20241230,170900,389669020,3905,3905,3905,3905,0
20241230,170800,389669020,3905,3905,3905,3905,0
20241230,170700,389669020,3905,3905,3905,3905,0
20241230,170600,389669020,3905,3905,3905,3905,0
20241230,170500,389669020,3905,3905,3905,3905,0
20241230,170400,389669020,3905,3905,3905,3905,0
20241230,170300,389669020,3905,3905,3905,3905,0
20241230,170200,389669020,3905,3905,3905,3905,0
20241230,170100,389669020,3905,3905,3905,3905,0
20241230,170000,389669020,3905,3905,3905,3905,0
20241230,165900,389669020,3905,3905,3905,3905,0
20241230,165800,389669020,3905,3905,3905,3905,0
20241230,165700,389669020,3905,3905,3905,3905,0
20241230,165600,389669020,3905,3905,3905,3905,0
20241230,165500,389669020,3905,3905,3905,3905,0
20241230,165400,389669020,3905,3905,3905,3905,0
20241230,165300,389669020,3905,3905,3905,3905,0
20241230,165200,389669020,3905,3905,3905,3905,0
20241230,165100,389669020,3905,3905,3905,3905,0
20241230,165000,389669020,3905,3905,3905,3905,2687
20241230,164900,389669020,3905,3905,3905,3905,0
20241230,164800,389669020,3905,3905,3905,3905,0
20241230,164700,389669020,3905,3905,3905,3905,0
20241230,164600,389669020,3905,3905,3905,3905,0
20241230,164500,389669020,3905,3905,3905,3905,0
20241230,164400,389669020,3905,3905,3905,3905,0
20241230,164300,389669020,3905,3905,3905,3905,0
20241230,164200,389669020,3905,3905,3905,3905,0
20241230,164100,389669020,3905,3905,3905,3905,0
20241230,164000,389669020,3905,3905,3905,3905,0
20241230,163900,389669020,3905,3905,3905,3905,0
20241230,163800,389669020,3905,3905,3905,3905,0
20241230,163700,389669020,3905,3905,3905,3905,0
20241230,163600,389669020,3905,3905,3905,3905,0
20241230,163500,389669020,3905,3905,3905,3905,0
20241230,163400,389669020,3905,3905,3905,3905,0
20241230,163300,389669020,3905,3905,3905,3905,0
20241230,163200,389669020,3905,3905,3905,3905,0
20241230,163100,389669020,3905,3905,3905,3905,0
20241230,163000,389669020,3905,3905,3905,3905,0
20241230,162900,389669020,3905,3905,3905,3905,0
20241230,162800,389669020,3905,3905,3905,3905,0
20241230,162700,389669020,3905,3905,3905,3905,0
20241230,162600,389669020,3905,3905,3905,3905,0
20241230,162500,389669020,3905,3905,3905,3905,0
20241230,162400,389669020,3905,3905,3905,3905,0
20241230,162300,389669020,3905,3905,3905,3905,0
20241230,162200,389669020,3905,3905,3905,3905,0
20241230,162100,389669020,3905,3905,3905,3905,0
20241230,162000,389669020,3905,3905,3905,3905,2687
20241230,161900,389669020,3905,3905,3905,3905,0
20241230,161800,389669020,3905,3905,3905,3905,0
20241230,161700,389669020,3905,3905,3905,3905,0
20241230,161600,389669020,3905,3905,3905,3905,0
20241230,161500,389669020,3905,3905,3905,3905,0
20241230,161400,389669020,3905,3905,3905,3905,0
20241230,161300,389669020,3905,3905,3905,3905,0
20241230,161200,389669020,3905,3905,3905,3905,0
20241230,161100,389669020,3905,3905,3905,3905,0
20241230,161000,389669020,3905,3905,3905,3905,0
20241230,160900,389669020,3905,3905,3905,3905,0
20241230,160800,389669020,3905,3905,3905,3905,0
20241230,160700,389669020,3905,3905,3905,3905,0
20241230,160600,389669020,3905,3905,3905,3905,0
20241230,160500,389669020,3905,3905,3905,3905,0
20241230,160400,389669020,3905,3905,3905,3905,0
20241230,160300,389669020,3905,3905,3905,3905,0
20241230,160200,389669020,3905,3905,3905,3905,0
20241230,160100,389669020,3905,3905,3905,3905,0
20241230,160000,389669020,3905,3905,3905,3905,0
20241230,155900,389669020,3905,3905,3905,3905,0
20241230,155800,389669020,3905,3905,3905,3905,0
20241230,155700,389669020,3905,3905,3905,3905,0
20241230,155600,389669020,3905,3905,3905,3905,0
20241230,155500,389669020,3905,3905,3905,3905,0
20241230,155400,389669020,3905,3905,3905,3905,0
20241230,155300,389669020,3905,3905,3905,3905,0
20241230,155200,389669020,3905,3905,3905,3905,0
20241230,155100,389669020,3905,3905,3905,3905,0
20241230,155000,389669020,3905,3905,3905,3905,2687
20241230,154900,389669020,3905,3905,3905,3905,0
20241230,154800,389669020,3905,3905,3905,3905,0
20241230,154700,389669020,3905,3905,3905,3905,0
20241230,154600,389669020,3905,3905,3905,3905,0
20241230,154500,389669020,3905,3905,3905,3905,0
20241230,154400,389669020,3905,3905,3905,3905,0
20241230,154300,389669020,3905,3905,3905,3905,0
20241230,154200,389669020,3905,3905,3905,3905,0
20241230,154100,389669020,3905,3905,3905,3905,0
20241230,154000,389669020,3905,3905,3905,3905,0
20241230,153900,389669020,3905,3905,3905,3905,0
20241230,153800,389669020,3905,3905,3905,3905,0
20241230,153700,389669020,3905,3905,3905,3905,0
20241230,153600,389669020,3905,3905,3905,3905,0
20241230,153500,389669020,3905,3905,3905,3905,0
20241230,153400,389669020,3905,3905,3905,3905,0
20241230,153300,389669020,3905,3905,3905,3905,0
20241230,153200,389669020,3905,3905,3905,3905,0
20241230,153100,389669020,3905,3905,3905,3905,0
20241230,153000,389669020,3905,3905,3905,3905,2687
20241230,152900,379176285,3905,3905,3905,3905,0
20241230,152800,379176285,3905,3905,3905,3905,0
20241230,152700,379176285,3905,3905,3905,3905,0
20241230,152600,379176285,3905,3905,3905,3905,0
20241230,152500,379176285,3905,3905,3905,3905,0
20241230,152400,379176285,3905,3905,3905,3905,0
20241230,152300,379176285,3905,3905,3905,3905,0
20241230,152200,379176285,3905,3905,3905,3905,0
20241230,152100,379176285,3905,3905,3905,3905,0
20241230,152000,379176285,3905,3905,3905,3905,0
20241230,151900,379176285,3905,3890,3905,3880,2144
20241230,151800,370832200,3890,3880,3890,3880,2237
20241230,151700,362142275,3885,3885,3885,3885,38
20241230,151600,361994645,3885,3885,3890,3885,151
20241230,151500,361407855,3890,3885,3890,3880,559
20241230,151400,359237915,3890,3880,3890,3880,4
20241230,151300,359222385,3890,3885,3890,3885,220
20241230,151200,358367085,3890,3890,3890,3885,612
20241230,151100,355987155,3890,3885,3890,3880,273
20241230,151000,354926795,3870,3880,3885,3870,424
20241230,150900,353281940,3885,3880,3885,3880,279
20241230,150800,352199415,3880,3880,3885,3870,204
20241230,150700,351407915,3885,3880,3885,3865,604
20241230,150600,349064445,3880,3880,3880,3880,258
20241230,150500,348063405,3880,3865,3880,3865,257
20241230,150400,347070085,3880,3880,3880,3880,256
20241230,150300,346076805,3880,3880,3880,3855,147
20241230,150200,345508490,3880,3880,3880,3880,1
20241230,150100,345504610,3880,3880,3880,3880,100
20241230,150000,345116610,3880,3885,3885,3880,3
20241230,145900,345104960,3885,3885,3885,3885,2
20241230,145800,345097190,3890,3890,3890,3890,1
20241230,145700,345093300,3890,3890,3890,3890,0
20241230,145600,345093300,3890,3885,3890,3885,173
20241230,145500,344421120,3890,3890,3890,3890,0
20241230,145400,344421120,3890,3890,3890,3890,0
20241230,145300,344421120,3890,3880,3890,3880,395
20241230,145200,342886450,3870,3885,3885,3870,111
20241230,145100,342455380,3885,3880,3885,3880,13
20241230,145000,342404930,3880,3880,3880,3880,0
20241230,144900,342404930,3880,3880,3880,3880,0
20241230,144800,342404930,3880,3870,3880,3870,28
20241230,144700,342296390,3870,3845,3870,3835,1257
20241230,144600,337462955,3840,3865,3865,3840,2300
20241230,144500,328598755,3890,3890,3890,3890,0
20241230,144400,328598755,3890,3890,3890,3890,0
20241230,144300,328598755,3890,3890,3890,3890,0
20241230,144200,328598755,3890,3865,3890,3865,91
20241230,144100,328246215,3880,3880,3880,3880,40
20241230,144000,328091015,3890,3890,3890,3890,0
20241230,143900,328091015,3890,3890,3890,3890,140
20241230,143800,327546415,3890,3890,3890,3890,1
20241230,143700,327542525,3870,3870,3870,3870,81
20241230,143600,327229055,3865,3865,3865,3865,0
20241230,143500,327229055,3865,3865,3865,3865,0
20241230,143400,327229055,3865,3880,3880,3865,950
20241230,143300,323551590,3880,3880,3880,3880,1
20241230,143200,323547710,3885,3905,3905,3885,504
20241230,143100,321589035,3920,3915,3920,3915,100
20241230,143000,321197085,3920,3920,3920,3920,100
20241230,142900,320805085,3930,3930,3930,3930,0
20241230,142800,320805085,3930,3930,3930,3930,100
20241230,142700,320412085,3890,3920,3935,3885,124
20241230,142600,319929840,3935,3920,3935,3920,383
20241230,142500,318422810,3920,3935,3935,3920,651
20241230,142400,315861140,3940,3945,3945,3940,550
20241230,142300,313691640,3945,3900,3945,3900,1064
20241230,142200,309517775,3900,3885,3900,3885,511
20241230,142100,307527925,3875,3875,3875,3875,0
20241230,142000,307527925,3875,3880,3880,3875,830
20241230,141900,304311175,3890,3890,3890,3890,0
20241230,141800,304311175,3890,3890,3890,3890,110
20241230,141700,303883275,3895,3895,3895,3895,0
20241230,141600,303883275,3895,3895,3895,3895,98
20241230,141500,303501565,3895,3895,3900,3895,71
20241230,141400,303225005,3895,3895,3895,3895,72
20241230,141300,302944565,3895,3895,3895,3895,281
20241230,141200,301850070,3895,3895,3895,3895,520
20241230,141100,299824670,3900,3900,3900,3900,100
20241230,141000,299434670,3900,3895,3900,3895,16
20241230,140900,299372345,3925,3925,3925,3925,1
20241230,140800,299368420,3895,3895,3895,3895,1
20241230,140700,299364525,3895,3895,3895,3895,42
20241230,140600,299200935,3925,3925,3940,3925,2030
20241230,140500,291218105,3925,3900,3925,3900,4121
20241230,140400,275092460,3895,3890,3895,3890,386
20241230,140300,273590220,3890,3885,3890,3885,585
20241230,140200,271317070,3885,3885,3885,3885,0
20241230,140100,271317070,3885,3880,3885,3880,70
20241230,140000,271045445,3885,3885,3885,3885,7
20241230,135900,271018250,3880,3875,3885,3875,1032
20241230,135800,267016785,3875,3875,3875,3875,10
20241230,135700,266978035,3875,3870,3875,3870,497
20241230,135600,265054355,3870,3870,3870,3870,0
20241230,135500,265054355,3870,3870,3870,3870,0
20241230,135400,265054355,3870,3870,3870,3870,0
20241230,135300,265054355,3870,3870,3870,3870,9
20241230,135200,265019525,3870,3870,3870,3870,2
20241230,135100,265011785,3870,3870,3870,3870,0
20241230,135000,265011785,3870,3870,3870,3870,20
20241230,134900,264934385,3860,3860,3860,3860,0
20241230,134800,264934385,3860,3860,3860,3860,0
20241230,134700,264934385,3860,3865,3865,3860,60
20241230,134600,264702775,3875,3875,3875,3875,0
20241230,134500,264702775,3875,3875,3875,3875,0
20241230,134400,264702775,3875,3875,3875,3875,0
20241230,134300,264702775,3875,3875,3875,3875,0
20241230,134200,264702775,3875,3875,3875,3875,1
20241230,134100,264698900,3875,3875,3875,3875,0
20241230,134000,264698900,3875,3875,3875,3875,0
20241230,133900,264698900,3875,3875,3875,3875,0
20241230,133800,264698900,3875,3875,3875,3875,0
20241230,133700,264698900,3875,3875,3875,3875,79
20241230,133600,264392775,3880,3880,3880,3880,0
20241230,133500,264392775,3880,3880,3880,3880,0
20241230,133400,264392775,3880,3880,3880,3880,1
20241230,133300,264388895,3880,3880,3880,3880,1
20241230,133200,264385015,3880,3880,3880,3880,0
20241230,133100,264385015,3880,3860,3880,3855,260
20241230,133000,263382640,3880,3880,3880,3880,0
20241230,132900,263382640,3880,3880,3880,3880,0
20241230,132800,263382640,3880,3880,3880,3880,0
20241230,132700,263382640,3880,3880,3880,3880,1
20241230,132600,263378760,3855,3855,3855,3855,0
20241230,132500,263378760,3855,3855,3855,3855,0
20241230,132400,263378760,3855,3870,3870,3855,300
20241230,132300,262221345,3865,3875,3875,3865,90
20241230,132200,261872805,3880,3880,3880,3880,0
20241230,132100,261872805,3880,3880,3880,3880,106
20241230,132000,261461525,3875,3875,3875,3875,1
20241230,131900,261457650,3880,3880,3880,3880,209
20241230,131800,260646730,3880,3880,3880,3880,0
20241230,131700,260646730,3880,3880,3880,3880,1
20241230,131600,260642850,3880,3880,3880,3880,5
20241230,131500,260623450,3880,3880,3880,3880,0
20241230,131400,260623450,3880,3880,3880,3880,0
20241230,131300,260623450,3880,3880,3880,3880,27
20241230,131200,260518690,3880,3880,3880,3880,3
20241230,131100,260507050,3880,3880,3880,3880,0
20241230,131000,260507050,3880,3880,3880,3880,0
20241230,130900,260507050,3880,3880,3880,3880,1
20241230,130800,260503170,3880,3870,3880,3870,62
20241230,130700,260263110,3880,3880,3880,3880,1
20241230,130600,260259230,3880,3880,3880,3880,0
20241230,130500,260259230,3880,3880,3880,3880,0
20241230,130400,260259230,3880,3880,3880,3880,1
20241230,130300,260255350,3880,3880,3880,3880,1
20241230,130200,260251470,3880,3880,3880,3880,0
20241230,130100,260251470,3880,3880,3880,3880,0
20241230,130000,260251470,3880,3880,3880,3880,10
20241230,125900,260212670,3880,3880,3880,3880,0
20241230,125800,260212670,3880,3880,3880,3880,0
20241230,125700,260212670,3880,3880,3880,3880,0
20241230,125600,260212670,3880,3880,3880,3880,0
20241230,125500,260212670,3880,3880,3880,3880,0
20241230,125400,260212670,3880,3880,3880,3880,2
20241230,125300,260204910,3880,3880,3880,3880,0
20241230,125200,260204910,3880,3880,3880,3880,1
20241230,125100,260201030,3860,3860,3860,3860,1
20241230,125000,260197170,3885,3885,3885,3885,0
20241230,124900,260197170,3885,3875,3885,3855,36
20241230,124800,260058195,3875,3855,3875,3855,11
20241230,124700,260015590,3875,3875,3875,3875,0
20241230,124600,260015590,3875,3875,3875,3875,7
20241230,124500,259988465,3855,3855,3855,3855,0
20241230,124400,259988465,3855,3855,3855,3855,0
20241230,124300,259988465,3855,3855,3855,3855,6
20241230,124200,259965335,3880,3880,3880,3880,0
20241230,124100,259965335,3880,3870,3880,3870,519
20241230,124000,257951805,3850,3850,3850,3850,0
20241230,123900,257951805,3850,3855,3855,3850,40
20241230,123800,257797760,3850,3850,3850,3850,0
20241230,123700,257797760,3850,3850,3850,3850,0
20241230,123600,257797760,3850,3850,3850,3850,0
20241230,123500,257797760,3850,3850,3850,3850,0
20241230,123400,257797760,3850,3865,3865,3850,250
20241230,123300,256832765,3880,3880,3880,3880,0
20241230,123200,256832765,3880,3880,3880,3880,0
20241230,123100,256832765,3880,3880,3880,3880,5
20241230,123000,256813365,3880,3880,3880,3880,12
20241230,122900,256766805,3880,3880,3880,3880,0
20241230,122800,256766805,3880,3880,3880,3880,250
20241230,122700,255796805,3880,3880,3880,3880,0
20241230,122600,255796805,3880,3880,3880,3880,2
20241230,122500,255789045,3880,3880,3880,3880,5
20241230,122400,255769645,3880,3880,3880,3880,0
20241230,122300,255769645,3880,3880,3880,3880,1
20241230,122200,255765765,3850,3875,3880,3850,1186
20241230,122100,251183740,3875,3875,3875,3875,0
20241230,122000,251183740,3875,3875,3875,3875,0
20241230,121900,251183740,3875,3875,3875,3875,0
20241230,121800,251183740,3875,3875,3875,3875,10
20241230,121700,251144990,3860,3860,3860,3860,0
20241230,121600,251144990,3860,3860,3860,3860,0
20241230,121500,251144990,3860,3860,3860,3860,0
20241230,121400,251144990,3860,3860,3860,3860,6
20241230,121300,251121830,3860,3860,3860,3860,0
20241230,121200,251121830,3860,3865,3865,3860,520
20241230,121100,249113590,3865,3865,3865,3865,0
20241230,121000,249113590,3865,3870,3870,3865,266
20241230,120900,248084795,3880,3880,3880,3880,0
20241230,120800,248084795,3880,3880,3880,3880,0
20241230,120700,248084795,3880,3880,3880,3880,10
20241230,120600,248045995,3875,3875,3875,3875,100
20241230,120500,247658495,3875,3875,3875,3875,5
20241230,120400,247639120,3880,3880,3880,3880,0
20241230,120300,247639120,3880,3880,3880,3880,150
20241230,120200,247057120,3880,3880,3880,3880,105
20241230,120100,246649720,3880,3880,3880,3880,3
20241230,120000,246638080,3880,3880,3880,3880,100
20241230,115900,246250080,3880,3880,3880,3880,0
20241230,115800,246250080,3880,3880,3880,3880,1
20241230,115700,246246200,3875,3875,3875,3875,0
20241230,115600,246246200,3875,3875,3875,3875,0
20241230,115500,246246200,3875,3875,3875,3875,1
20241230,115400,246242325,3880,3880,3880,3880,0
20241230,115300,246242325,3880,3880,3880,3880,35
20241230,115200,246106525,3870,3875,3875,3870,124
20241230,115100,245626050,3875,3875,3875,3875,1
20241230,115000,245622175,3880,3880,3880,3880,2
20241230,114900,245614415,3880,3880,3880,3880,5
20241230,114800,245595015,3880,3880,3880,3880,0
20241230,114700,245595015,3880,3870,3880,3870,313
20241230,114600,244382900,3870,3870,3870,3870,0
20241230,114500,244382900,3870,3870,3870,3870,11
20241230,114400,244340330,3870,3870,3870,3870,0
20241230,114300,244340330,3870,3870,3870,3870,0
20241230,114200,244340330,3870,3870,3870,3870,0
20241230,114100,244340330,3870,3870,3870,3860,65
20241230,114000,244088790,3855,3855,3855,3855,57
20241230,113900,243869055,3855,3855,3855,3855,0
20241230,113800,243869055,3855,3855,3855,3855,0
20241230,113700,243869055,3855,3855,3855,3855,0
20241230,113600,243869055,3855,3855,3855,3855,4
20241230,113500,243853635,3850,3850,3850,3850,0
20241230,113400,243853635,3850,3850,3850,3850,0
20241230,113300,243853635,3850,3850,3850,3850,0
20241230,113200,243853635,3850,3850,3850,3850,1
20241230,113100,243849785,3850,3850,3850,3850,0
20241230,113000,243849785,3850,3850,3850,3850,0
20241230,112900,243849785,3850,3850,3850,3850,100
20241230,112800,243464785,3850,3850,3850,3850,0
20241230,112700,243464785,3850,3850,3850,3850,8
20241230,112600,243433985,3850,3850,3850,3850,0
20241230,112500,243433985,3850,3850,3850,3850,0
20241230,112400,243433985,3850,3850,3850,3850,0
20241230,112300,243433985,3850,3850,3850,3850,0
20241230,112200,243433985,3850,3850,3850,3850,0
20241230,112100,243433985,3850,3850,3850,3850,0
20241230,112000,243433985,3850,3850,3850,3850,6
20241230,111900,243410885,3870,3870,3870,3870,1
20241230,111800,243407015,3870,3870,3870,3870,110
20241230,111700,242981315,3875,3875,3875,3875,12
20241230,111600,242934815,3875,3875,3875,3875,3
20241230,111500,242923190,3870,3845,3870,3845,414
20241230,111400,241325280,3845,3845,3845,3845,64
20241230,111300,241079200,3845,3845,3845,3845,100
20241230,111200,240694700,3845,3845,3845,3845,123
20241230,111100,240221765,3850,3850,3850,3850,400
20241230,111000,238681765,3860,3860,3860,3860,2
20241230,110900,238674045,3850,3870,3870,3850,300
20241230,110800,237516385,3870,3870,3870,3870,242
20241230,110700,236579845,3870,3870,3870,3870,0
20241230,110600,236579845,3870,3870,3870,3870,1
20241230,110500,236575975,3870,3870,3870,3870,1
20241230,110400,236572105,3875,3875,3875,3875,0
20241230,110300,236572105,3875,3860,3875,3860,500
20241230,110200,234637605,3860,3860,3860,3860,6
20241230,110100,234614445,3855,3855,3855,3855,120
20241230,110000,234151845,3880,3880,3880,3880,0
20241230,105900,234151845,3880,3880,3880,3880,0
20241230,105800,234151845,3880,3880,3880,3880,100
20241230,105700,233763845,3880,3880,3880,3880,0
20241230,105600,233763845,3880,3885,3885,3880,2
20241230,105500,233756080,3850,3855,3860,3850,290
20241230,105400,232638095,3885,3855,3885,3855,302
20241230,105300,231473605,3860,3865,3865,3860,568
20241230,105200,229279335,3865,3865,3865,3865,203
20241230,105100,228494740,3865,3880,3880,3865,937
20241230,105000,224869675,3880,3895,3895,3870,241
20241230,104900,223935250,3925,3925,3925,3900,2075
20241230,104800,215841660,3925,3925,3925,3925,403
20241230,104700,214259885,3930,3920,3930,3920,384
20241230,104600,212753960,3920,3915,3920,3915,516
20241230,104500,210733785,3915,3915,3915,3915,0
20241230,104400,210733785,3915,3900,3915,3900,194
20241230,104300,209976105,3900,3900,3900,3900,20
20241230,104200,209898105,3915,3910,3915,3910,114
20241230,104100,209452350,3910,3900,3910,3875,139
20241230,104000,208910200,3900,3885,3900,3880,832
20241230,103900,205670460,3885,3885,3885,3880,32
20241230,103800,205546195,3865,3885,3885,3865,13
20241230,103700,205495890,3885,3880,3895,3880,387
20241230,103600,203992540,3885,3885,3905,3885,509
20241230,103500,202015035,3910,3920,3920,3890,653
20241230,103400,199467875,3920,3885,3950,3885,5290
20241230,103300,178735850,3885,3880,3885,3880,280
20241230,103200,177649100,3880,3880,3885,3880,532
20241230,103100,175584435,3880,3870,3885,3870,255
20241230,103000,174596300,3885,3865,3885,3865,2171
20241230,102900,166184295,3865,3860,3865,3860,35
20241230,102800,166049095,3865,3850,3865,3845,762
20241230,102700,163111560,3860,3840,3860,3840,568
20241230,102600,160922835,3845,3835,3845,3835,359
20241230,102500,159545785,3835,3835,3835,3835,0
20241230,102400,159545785,3835,3835,3835,3835,0
20241230,102300,159545785,3835,3835,3835,3835,12
20241230,102200,159499765,3835,3835,3835,3835,20
20241230,102100,159423065,3835,3810,3835,3810,1399
20241230,102000,154080275,3835,3835,3835,3835,100
20241230,101900,153696775,3835,3835,3835,3835,2
20241230,101800,153689105,3830,3825,3830,3825,722
20241230,101700,150923945,3805,3825,3825,3805,36
20241230,101600,150786845,3825,3825,3825,3825,6
20241230,101500,150763895,3830,3830,3830,3830,0
20241230,101400,150763895,3830,3830,3830,3830,0
20241230,101300,150763895,3830,3810,3830,3805,362
20241230,101200,149386250,3810,3830,3835,3810,471
20241230,101100,147588010,3830,3825,3830,3825,12
20241230,101000,147542105,3825,3825,3825,3825,0
20241230,100900,147542105,3825,3825,3825,3825,461
20241230,100800,145778780,3825,3810,3830,3810,16
20241230,100700,145717545,3810,3830,3830,3810,19
20241230,100600,145645055,3810,3835,3835,3810,175
20241230,100500,144978155,3810,3850,3850,3810,1446
20241230,100400,139436455,3850,3855,3855,3845,311
20241230,100300,138238865,3855,3855,3860,3855,179
20241230,100200,137548425,3840,3850,3860,3840,715
20241230,100100,134792160,3855,3855,3855,3840,111
20241230,100000,134365025,3850,3850,3850,3850,6
20241230,095900,134341925,3855,3850,3855,3835,202
20241230,095800,133566700,3860,3855,3865,3855,1354
20241230,095700,128343775,3855,3825,3860,3825,2851
20241230,095600,117390905,3825,3805,3825,3800,72
20241230,095500,117117085,3805,3830,3830,3800,104
20241230,095400,116719100,3830,3815,3835,3810,1916
20241230,095300,109400395,3820,3795,3820,3795,2683
20241230,095200,99176720,3790,3790,3790,3790,100
20241230,095100,98797720,3790,3805,3805,3790,1685
20241230,095000,92406305,3805,3810,3810,3805,106
20241230,094900,92002945,3815,3795,3815,3795,1278
20241230,094800,87143280,3795,3790,3795,3785,396
20241230,094700,85642180,3785,3770,3785,3770,453
20241230,094600,83928445,3780,3780,3785,3780,354
20241230,094500,82590320,3775,3780,3780,3775,98
20241230,094400,82220350,3780,3780,3780,3775,96
20241230,094300,81857520,3780,3780,3780,3780,153
20241230,094200,81279180,3775,3775,3775,3775,64
20241230,094100,81037580,3775,3775,3775,3775,503
20241230,094000,79138755,3770,3765,3770,3765,591
20241230,093900,76911535,3760,3750,3760,3750,1039
20241230,093800,73014995,3760,3755,3760,3750,91
20241230,093700,72673610,3760,3760,3760,3760,0
20241230,093600,72673610,3760,3760,3760,3760,38
20241230,093500,72530730,3750,3750,3750,3750,282
20241230,093400,71473230,3750,3765,3765,3750,1089
20241230,093300,67385595,3760,3760,3760,3755,52
20241230,093200,67190110,3755,3755,3755,3755,98
20241230,093100,66822120,3750,3750,3750,3750,60
20241230,093000,66597120,3755,3755,3755,3755,109
20241230,092900,66187825,3750,3750,3750,3750,488
20241230,092800,64357825,3740,3740,3750,3740,89
20241230,092700,64024885,3750,3740,3750,3740,812
20241230,092600,60986110,3720,3720,3720,3720,1
20241230,092500,60982390,3740,3740,3740,3740,133
20241230,092400,60484970,3740,3740,3740,3740,203
20241230,092300,59725750,3740,3740,3740,3740,26
20241230,092200,59628510,3745,3745,3745,3745,198
20241230,092100,58887000,3740,3730,3740,3720,84
20241230,092000,58574000,3720,3750,3750,3720,415
20241230,091900,57026450,3735,3735,3760,3735,126
20241230,091800,56553735,3760,3760,3760,3760,264
20241230,091700,55561095,3760,3770,3770,3735,169
20241230,091600,54928425,3770,3715,3800,3715,3711
20241230,091500,40920235,3740,3720,3740,3720,1733
20241230,091400,34467455,3715,3715,3715,3715,310
20241230,091300,33315805,3720,3715,3720,3715,555
20241230,091200,31253705,3715,3705,3720,3705,564
20241230,091100,29158725,3690,3685,3700,3685,921
20241230,091000,25761315,3685,3690,3690,3685,424
20241230,090900,24197755,3690,3690,3690,3685,24
20241230,090800,24109200,3690,3660,3690,3660,423
20241230,090700,22553930,3650,3645,3650,3645,499
20241230,090600,20733580,3640,3640,3640,3640,195
20241230,090500,20023780,3640,3605,3640,3605,1541
20241230,090400,14460970,3605,3605,3605,3605,199
20241230,090300,13743575,3605,3600,3605,3595,1002
20241230,090200,10137190,3600,3600,3600,3600,581
20241230,090100,8045590,3600,3640,3650,3600,2096
20241230,090000,478320,3640,3620,3640,3620,132