stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,200800,2998572070,7310,7310,7310,7310,14241
20241230,200700,2998572070,7310,7310,7310,7310,0
20241230,200600,2998572070,7310,7310,7310,7310,0
20241230,200500,2998572070,7310,7310,7310,7310,0
20241230,200400,2998572070,7310,7310,7310,7310,0
20241230,200300,2998572070,7310,7310,7310,7310,0
20241230,200200,2998572070,7310,7310,7310,7310,0
20241230,200100,2998572070,7310,7310,7310,7310,0
20241230,200000,2998572070,7310,7310,7310,7310,0
20241230,195900,2998572070,7310,7310,7310,7310,0
20241230,195800,2998572070,7310,7310,7310,7310,0
20241230,195700,2998572070,7310,7310,7310,7310,0
20241230,195600,2998572070,7310,7310,7310,7310,0
20241230,195500,2998572070,7310,7310,7310,7310,0
20241230,195400,2998572070,7310,7310,7310,7310,0
20241230,195300,2998572070,7310,7310,7310,7310,0
20241230,195200,2998572070,7310,7310,7310,7310,0
20241230,195100,2998572070,7310,7310,7310,7310,0
20241230,195000,2998572070,7310,7310,7310,7310,0
20241230,194900,2998572070,7310,7310,7310,7310,0
20241230,194800,2998572070,7310,7310,7310,7310,0
20241230,194700,2998572070,7310,7310,7310,7310,0
20241230,194600,2998572070,7310,7310,7310,7310,0
20241230,194500,2998572070,7310,7310,7310,7310,0
20241230,194400,2998572070,7310,7310,7310,7310,0
20241230,194300,2998572070,7310,7310,7310,7310,0
20241230,194200,2998572070,7310,7310,7310,7310,0
20241230,194100,2998572070,7310,7310,7310,7310,0
20241230,194000,2998572070,7310,7310,7310,7310,0
20241230,193900,2998572070,7310,7310,7310,7310,0
20241230,193800,2998572070,7310,7310,7310,7310,14241
20241230,193700,2998572070,7310,7310,7310,7310,0
20241230,193600,2998572070,7310,7310,7310,7310,0
20241230,193500,2998572070,7310,7310,7310,7310,0
20241230,193400,2998572070,7310,7310,7310,7310,0
20241230,193300,2998572070,7310,7310,7310,7310,0
20241230,193200,2998572070,7310,7310,7310,7310,0
20241230,193100,2998572070,7310,7310,7310,7310,0
20241230,193000,2998572070,7310,7310,7310,7310,0
20241230,192900,2998572070,7310,7310,7310,7310,0
20241230,192800,2998572070,7310,7310,7310,7310,0
20241230,192700,2998572070,7310,7310,7310,7310,0
20241230,192600,2998572070,7310,7310,7310,7310,0
20241230,192500,2998572070,7310,7310,7310,7310,0
20241230,192400,2998572070,7310,7310,7310,7310,0
20241230,192300,2998572070,7310,7310,7310,7310,0
20241230,192200,2998572070,7310,7310,7310,7310,0
20241230,192100,2998572070,7310,7310,7310,7310,0
20241230,192000,2998572070,7310,7310,7310,7310,0
20241230,191900,2998572070,7310,7310,7310,7310,0
20241230,191800,2998572070,7310,7310,7310,7310,0
20241230,191700,2998572070,7310,7310,7310,7310,0
20241230,191600,2998572070,7310,7310,7310,7310,0
20241230,191500,2998572070,7310,7310,7310,7310,0
20241230,191400,2998572070,7310,7310,7310,7310,0
20241230,191300,2998572070,7310,7310,7310,7310,0
20241230,191200,2998572070,7310,7310,7310,7310,0
20241230,191100,2998572070,7310,7310,7310,7310,0
20241230,191000,2998572070,7310,7310,7310,7310,0
20241230,190900,2998572070,7310,7310,7310,7310,0
20241230,190800,2998572070,7310,7310,7310,7310,14241
20241230,190700,2998572070,7310,7310,7310,7310,0
20241230,190600,2998572070,7310,7310,7310,7310,0
20241230,190500,2998572070,7310,7310,7310,7310,0
20241230,190400,2998572070,7310,7310,7310,7310,0
20241230,190300,2998572070,7310,7310,7310,7310,0
20241230,190200,2998572070,7310,7310,7310,7310,0
20241230,190100,2998572070,7310,7310,7310,7310,0
20241230,190000,2998572070,7310,7310,7310,7310,0
20241230,185900,2998572070,7310,7310,7310,7310,0
20241230,185800,2998572070,7310,7310,7310,7310,0
20241230,185700,2998572070,7310,7310,7310,7310,0
20241230,185600,2998572070,7310,7310,7310,7310,0
20241230,185500,2998572070,7310,7310,7310,7310,0
20241230,185400,2998572070,7310,7310,7310,7310,0
20241230,185300,2998572070,7310,7310,7310,7310,0
20241230,185200,2998572070,7310,7310,7310,7310,0
20241230,185100,2998572070,7310,7310,7310,7310,0
20241230,185000,2998572070,7310,7310,7310,7310,0
20241230,184900,2998572070,7310,7310,7310,7310,0
20241230,184800,2998572070,7310,7310,7310,7310,0
20241230,184700,2998572070,7310,7310,7310,7310,0
20241230,184600,2998572070,7310,7310,7310,7310,0
20241230,184500,2998572070,7310,7310,7310,7310,0
20241230,184400,2998572070,7310,7310,7310,7310,0
20241230,184300,2998572070,7310,7310,7310,7310,0
20241230,184200,2998572070,7310,7310,7310,7310,0
20241230,184100,2998572070,7310,7310,7310,7310,0
20241230,184000,2998572070,7310,7310,7310,7310,0
20241230,183900,2998572070,7310,7310,7310,7310,0
20241230,183800,2998572070,7310,7310,7310,7310,14241
20241230,183700,2998572070,7310,7310,7310,7310,0
20241230,183600,2998572070,7310,7310,7310,7310,0
20241230,183500,2998572070,7310,7310,7310,7310,0
20241230,183400,2998572070,7310,7310,7310,7310,0
20241230,183300,2998572070,7310,7310,7310,7310,0
20241230,183200,2998572070,7310,7310,7310,7310,0
20241230,183100,2998572070,7310,7310,7310,7310,0
20241230,183000,2998572070,7310,7310,7310,7310,0
20241230,182900,2998572070,7310,7310,7310,7310,0
20241230,182800,2998572070,7310,7310,7310,7310,0
20241230,182700,2998572070,7310,7310,7310,7310,0
20241230,182600,2998572070,7310,7310,7310,7310,0
20241230,182500,2998572070,7310,7310,7310,7310,0
20241230,182400,2998572070,7310,7310,7310,7310,0
20241230,182300,2998572070,7310,7310,7310,7310,0
20241230,182200,2998572070,7310,7310,7310,7310,0
20241230,182100,2998572070,7310,7310,7310,7310,0
20241230,182000,2998572070,7310,7310,7310,7310,0
20241230,181900,2998572070,7310,7310,7310,7310,0
20241230,181800,2998572070,7310,7310,7310,7310,0
20241230,181700,2998572070,7310,7310,7310,7310,0
20241230,181600,2998572070,7310,7310,7310,7310,0
20241230,181500,2998572070,7310,7310,7310,7310,0
20241230,181400,2998572070,7310,7310,7310,7310,0
20241230,181300,2998572070,7310,7310,7310,7310,0
20241230,181200,2998572070,7310,7310,7310,7310,0
20241230,181100,2998572070,7310,7310,7310,7310,0
20241230,181000,2998572070,7310,7310,7310,7310,0
20241230,180900,2998572070,7310,7310,7310,7310,0
20241230,180800,2998572070,7310,7310,7310,7310,14241
20241230,180700,2998572070,7310,7310,7310,7310,0
20241230,180600,2998572070,7310,7310,7310,7310,0
20241230,180500,2998572070,7310,7310,7310,7310,0
20241230,180400,2998572070,7310,7310,7310,7310,0
20241230,180300,2998572070,7310,7310,7310,7310,0
20241230,180200,2998572070,7310,7310,7310,7310,0
20241230,180100,2998572070,7310,7310,7310,7310,0
20241230,180000,2998572070,7310,7310,7310,7310,0
20241230,175900,2998572070,7310,7310,7310,7310,0
20241230,175800,2998572070,7310,7310,7310,7310,0
20241230,175700,2998572070,7310,7310,7310,7310,0
20241230,175600,2998572070,7310,7310,7310,7310,0
20241230,175500,2998572070,7310,7310,7310,7310,0
20241230,175400,2998572070,7310,7310,7310,7310,0
20241230,175300,2998572070,7310,7310,7310,7310,0
20241230,175200,2998572070,7310,7310,7310,7310,0
20241230,175100,2998572070,7310,7310,7310,7310,0
20241230,175000,2998572070,7310,7310,7310,7310,0
20241230,174900,2998572070,7310,7310,7310,7310,0
20241230,174800,2998572070,7310,7310,7310,7310,0
20241230,174700,2998572070,7310,7310,7310,7310,0
20241230,174600,2998572070,7310,7310,7310,7310,0
20241230,174500,2998572070,7310,7310,7310,7310,0
20241230,174400,2998572070,7310,7310,7310,7310,0
20241230,174300,2998572070,7310,7310,7310,7310,0
20241230,174200,2998572070,7310,7310,7310,7310,0
20241230,174100,2998572070,7310,7310,7310,7310,0
20241230,174000,2998572070,7310,7310,7310,7310,0
20241230,173900,2998572070,7310,7310,7310,7310,0
20241230,173800,2998572070,7310,7310,7310,7310,14241
20241230,173700,2998572070,7310,7310,7310,7310,0
20241230,173600,2998572070,7310,7310,7310,7310,0
20241230,173500,2998572070,7310,7310,7310,7310,0
20241230,173400,2998572070,7310,7310,7310,7310,0
20241230,173300,2998572070,7310,7310,7310,7310,0
20241230,173200,2998572070,7310,7310,7310,7310,0
20241230,173100,2998572070,7310,7310,7310,7310,0
20241230,173000,2998572070,7310,7310,7310,7310,0
20241230,172900,2998572070,7310,7310,7310,7310,0
20241230,172800,2998572070,7310,7310,7310,7310,0
20241230,172700,2998572070,7310,7310,7310,7310,0
20241230,172600,2998572070,7310,7310,7310,7310,0
20241230,172500,2998572070,7310,7310,7310,7310,0
20241230,172400,2998572070,7310,7310,7310,7310,0
20241230,172300,2998572070,7310,7310,7310,7310,0
20241230,172200,2998572070,7310,7310,7310,7310,0
20241230,172100,2998572070,7310,7310,7310,7310,0
20241230,172000,2998572070,7310,7310,7310,7310,0
20241230,171900,2998572070,7310,7310,7310,7310,0
20241230,171800,2998572070,7310,7310,7310,7310,0
20241230,171700,2998572070,7310,7310,7310,7310,0
20241230,171600,2998572070,7310,7310,7310,7310,0
20241230,171500,2998572070,7310,7310,7310,7310,0
20241230,171400,2998572070,7310,7310,7310,7310,0
20241230,171300,2998572070,7310,7310,7310,7310,0
20241230,171200,2998572070,7310,7310,7310,7310,0
20241230,171100,2998572070,7310,7310,7310,7310,0
20241230,171000,2998572070,7310,7310,7310,7310,0
20241230,170900,2998572070,7310,7310,7310,7310,0
20241230,170800,2998572070,7310,7310,7310,7310,14241
20241230,170700,2998572070,7310,7310,7310,7310,0
20241230,170600,2998572070,7310,7310,7310,7310,0
20241230,170500,2998572070,7310,7310,7310,7310,0
20241230,170400,2998572070,7310,7310,7310,7310,0
20241230,170300,2998572070,7310,7310,7310,7310,0
20241230,170200,2998572070,7310,7310,7310,7310,0
20241230,170100,2998572070,7310,7310,7310,7310,0
20241230,170000,2998572070,7310,7310,7310,7310,0
20241230,165900,2998572070,7310,7310,7310,7310,0
20241230,165800,2998572070,7310,7310,7310,7310,0
20241230,165700,2998572070,7310,7310,7310,7310,0
20241230,165600,2998572070,7310,7310,7310,7310,0
20241230,165500,2998572070,7310,7310,7310,7310,0
20241230,165400,2998572070,7310,7310,7310,7310,0
20241230,165300,2998572070,7310,7310,7310,7310,0
20241230,165200,2998572070,7310,7310,7310,7310,0
20241230,165100,2998572070,7310,7310,7310,7310,0
20241230,165000,2998572070,7310,7310,7310,7310,0
20241230,164900,2998572070,7310,7310,7310,7310,0
20241230,164800,2998572070,7310,7310,7310,7310,0
20241230,164700,2998572070,7310,7310,7310,7310,0
20241230,164600,2998572070,7310,7310,7310,7310,0
20241230,164500,2998572070,7310,7310,7310,7310,0
20241230,164400,2998572070,7310,7310,7310,7310,0
20241230,164300,2998572070,7310,7310,7310,7310,0
20241230,164200,2998572070,7310,7310,7310,7310,0
20241230,164100,2998572070,7310,7310,7310,7310,0
20241230,164000,2998572070,7310,7310,7310,7310,0
20241230,163900,2998572070,7310,7310,7310,7310,0
20241230,163800,2998572070,7310,7310,7310,7310,14241
20241230,163700,2998572070,7310,7310,7310,7310,0
20241230,163600,2998572070,7310,7310,7310,7310,0
20241230,163500,2998572070,7310,7310,7310,7310,0
20241230,163400,2998572070,7310,7310,7310,7310,0
20241230,163300,2998572070,7310,7310,7310,7310,0
20241230,163200,2998572070,7310,7310,7310,7310,0
20241230,163100,2998572070,7310,7310,7310,7310,0
20241230,163000,2998572070,7310,7310,7310,7310,0
20241230,162900,2998572070,7310,7310,7310,7310,0
20241230,162800,2998572070,7310,7310,7310,7310,0
20241230,162700,2998572070,7310,7310,7310,7310,0
20241230,162600,2998572070,7310,7310,7310,7310,0
20241230,162500,2998572070,7310,7310,7310,7310,0
20241230,162400,2998572070,7310,7310,7310,7310,0
20241230,162300,2998572070,7310,7310,7310,7310,0
20241230,162200,2998572070,7310,7310,7310,7310,0
20241230,162100,2998572070,7310,7310,7310,7310,0
20241230,162000,2998572070,7310,7310,7310,7310,0
20241230,161900,2998572070,7310,7310,7310,7310,0
20241230,161800,2998572070,7310,7310,7310,7310,0
20241230,161700,2998572070,7310,7310,7310,7310,0
20241230,161600,2998572070,7310,7310,7310,7310,0
20241230,161500,2998572070,7310,7310,7310,7310,0
20241230,161400,2998572070,7310,7310,7310,7310,0
20241230,161300,2998572070,7310,7310,7310,7310,0
20241230,161200,2998572070,7310,7310,7310,7310,0
20241230,161100,2998572070,7310,7310,7310,7310,0
20241230,161000,2998572070,7310,7310,7310,7310,0
20241230,160900,2998572070,7310,7310,7310,7310,0
20241230,160800,2998572070,7310,7310,7310,7310,14241
20241230,160700,2998572070,7310,7310,7310,7310,0
20241230,160600,2998572070,7310,7310,7310,7310,0
20241230,160500,2998572070,7310,7310,7310,7310,0
20241230,160400,2998572070,7310,7310,7310,7310,0
20241230,160300,2998572070,7310,7310,7310,7310,0
20241230,160200,2998572070,7310,7310,7310,7310,0
20241230,160100,2998572070,7310,7310,7310,7310,0
20241230,160000,2998572070,7310,7310,7310,7310,0
20241230,155900,2998572070,7310,7310,7310,7310,0
20241230,155800,2998572070,7310,7310,7310,7310,0
20241230,155700,2998572070,7310,7310,7310,7310,0
20241230,155600,2998572070,7310,7310,7310,7310,0
20241230,155500,2998572070,7310,7310,7310,7310,0
20241230,155400,2998572070,7310,7310,7310,7310,0
20241230,155300,2998572070,7310,7310,7310,7310,0
20241230,155200,2998572070,7310,7310,7310,7310,0
20241230,155100,2998572070,7310,7310,7310,7310,0
20241230,155000,2998572070,7310,7310,7310,7310,0
20241230,154900,2998572070,7310,7310,7310,7310,0
20241230,154800,2998572070,7310,7310,7310,7310,0
20241230,154700,2998572070,7310,7310,7310,7310,0
20241230,154600,2998572070,7310,7310,7310,7310,0
20241230,154500,2998572070,7310,7310,7310,7310,0
20241230,154400,2998572070,7310,7310,7310,7310,0
20241230,154300,2998572070,7310,7310,7310,7310,0
20241230,154200,2998572070,7310,7310,7310,7310,0
20241230,154100,2998572070,7310,7310,7310,7310,0
20241230,154000,2998572070,7310,7310,7310,7310,0
20241230,153900,2998572070,7310,7310,7310,7310,0
20241230,153800,2998572070,7310,7310,7310,7310,14241
20241230,153700,2998572070,7310,7310,7310,7310,0
20241230,153600,2998572070,7310,7310,7310,7310,0
20241230,153500,2998572070,7310,7310,7310,7310,0
20241230,153400,2998572070,7310,7310,7310,7310,0
20241230,153300,2998572070,7310,7310,7310,7310,0
20241230,153200,2998572070,7310,7310,7310,7310,0
20241230,153100,2998572070,7310,7310,7310,7310,0
20241230,153000,2998572070,7310,7310,7310,7310,14241
20241230,152900,2894470360,7330,7330,7330,7330,0
20241230,152800,2894470360,7330,7330,7330,7330,0
20241230,152700,2894470360,7330,7330,7330,7330,0
20241230,152600,2894470360,7330,7330,7330,7330,0
20241230,152500,2894470360,7330,7330,7330,7330,0
20241230,152400,2894470360,7330,7330,7330,7330,0
20241230,152300,2894470360,7330,7330,7330,7330,0
20241230,152200,2894470360,7330,7330,7330,7330,0
20241230,152100,2894470360,7330,7330,7330,7330,0
20241230,152000,2894470360,7330,7330,7330,7330,0
20241230,151900,2894470360,7330,7320,7330,7300,4052
20241230,151800,2864840710,7320,7320,7320,7310,456
20241230,151700,2861507270,7310,7320,7320,7310,34
20241230,151600,2861258720,7330,7330,7330,7330,0
20241230,151500,2861258720,7330,7330,7340,7320,955
20241230,151400,2854262550,7320,7310,7320,7300,435
20241230,151300,2851084680,7300,7320,7320,7300,7231
20241230,151200,2798285760,7310,7320,7320,7310,1822
20241230,151100,2784958110,7320,7320,7320,7320,864
20241230,151000,2778633630,7320,7320,7320,7320,2734
20241230,150900,2758620750,7320,7330,7330,7320,3504
20241230,150800,2732936470,7340,7350,7350,7340,2056
20241230,150700,2717825030,7340,7320,7340,7320,3264
20241230,150600,2693884100,7330,7310,7330,7300,54
20241230,150500,2693489800,7330,7330,7330,7330,1
20241230,150400,2693482470,7310,7310,7330,7310,3169
20241230,150300,2670294060,7310,7310,7320,7310,1525
20241230,150200,2659146300,7300,7300,7320,7300,993
20241230,150100,2651896840,7320,7290,7320,7290,311
20241230,150000,2649629320,7330,7290,7330,7290,29
20241230,145900,2649417870,7290,7290,7330,7290,185
20241230,145800,2648068640,7290,7320,7330,7290,874
20241230,145700,2641684770,7310,7310,7330,7310,2563
20241230,145600,2622949020,7310,7330,7330,7310,185
20241230,145500,2621595160,7330,7320,7330,7310,138
20241230,145400,2620584250,7310,7310,7340,7310,3711
20241230,145300,2593371290,7320,7300,7320,7300,1416
20241230,145200,2583013680,7310,7310,7310,7300,255
20241230,145100,2581150050,7310,7310,7310,7290,322
20241230,145000,2578797200,7310,7290,7310,7290,1777
20241230,144900,2565807990,7310,7290,7310,7280,875
20241230,144800,2559422900,7280,7300,7300,7280,221
20241230,144700,2557812340,7290,7300,7300,7290,71
20241230,144600,2557294740,7290,7290,7300,7290,588
20241230,144500,2553008210,7290,7300,7300,7290,33
20241230,144400,2552767630,7290,7310,7310,7290,120
20241230,144300,2551892810,7300,7300,7310,7300,1076
20241230,144200,2544037760,7290,7290,7300,7290,113
20241230,144100,2543213850,7290,7290,7300,7290,83
20241230,144000,2542608770,7290,7300,7300,7290,135
20241230,143900,2541623610,7290,7290,7300,7280,1182
20241230,143800,2533014530,7290,7290,7290,7290,178
20241230,143700,2531716910,7300,7280,7300,7280,12
20241230,143600,2531629530,7300,7300,7300,7300,1
20241230,143500,2531622230,7300,7300,7300,7290,690
20241230,143400,2526585470,7310,7310,7310,7310,4
20241230,143300,2526556230,7310,7300,7320,7300,313
20241230,143200,2524268370,7310,7280,7310,7280,108
20241230,143100,2523479460,7310,7280,7310,7280,3008
20241230,143000,2501510640,7290,7270,7290,7270,154
20241230,142900,2500388000,7290,7260,7290,7250,1447
20241230,142800,2489870840,7260,7260,7270,7250,152
20241230,142700,2488767760,7260,7260,7260,7260,52
20241230,142600,2488390240,7260,7260,7260,7260,6
20241230,142500,2488346680,7270,7260,7270,7250,493
20241230,142400,2484769300,7270,7260,7270,7260,33
20241230,142300,2484529710,7270,7270,7270,7270,2
20241230,142200,2484515170,7270,7260,7270,7260,524
20241230,142100,2480710920,7270,7260,7270,7260,11
20241230,142000,2480631050,7270,7270,7270,7270,2
20241230,141900,2480616510,7260,7270,7270,7260,7
20241230,141800,2480565680,7260,7270,7270,7260,579
20241230,141700,2476362130,7260,7280,7280,7260,494
20241230,141600,2472773630,7270,7270,7280,7270,1525
20241230,141500,2461686870,7270,7280,7280,7270,271
20241230,141400,2459716690,7270,7290,7290,7270,207
20241230,141300,2458210370,7290,7280,7290,7280,301
20241230,141200,2456019080,7280,7270,7280,7270,9
20241230,141100,2455953640,7280,7280,7290,7280,195
20241230,141000,2454532500,7280,7290,7290,7280,20
20241230,140900,2454386890,7280,7280,7290,7280,601
20241230,140800,2450011600,7280,7280,7300,7270,708
20241230,140700,2444857410,7300,7300,7300,7300,1
20241230,140600,2444850110,7290,7280,7290,7270,894
20241230,140500,2438333110,7280,7280,7280,7270,27
20241230,140400,2438136620,7280,7280,7290,7270,18
20241230,140300,2438005660,7280,7280,7280,7280,4
20241230,140200,2437976540,7280,7290,7290,7280,43
20241230,140100,2437663490,7280,7280,7280,7270,24
20241230,140000,2437488850,7290,7290,7290,7290,1
20241230,135900,2437481560,7280,7270,7290,7270,341
20241230,135800,2434999910,7290,7290,7290,7270,260
20241230,135700,2433104750,7290,7280,7290,7280,8
20241230,135600,2433046500,7270,7270,7290,7270,37
20241230,135500,2432777490,7280,7270,7280,7270,219
20241230,135400,2431185350,7270,7280,7280,7270,1030
20241230,135300,2423687020,7290,7280,7290,7280,995
20241230,135200,2416443210,7290,7290,7290,7290,220
20241230,135100,2414839410,7300,7300,7300,7280,209
20241230,135000,2413316950,7290,7300,7300,7290,341
20241230,134900,2410831050,7280,7300,7300,7280,61
20241230,134800,2410386950,7280,7290,7300,7280,265
20241230,134700,2408455490,7300,7310,7310,7300,25
20241230,134600,2408272980,7300,7300,7310,7300,34
20241230,134500,2408024770,7300,7290,7300,7290,501
20241230,134400,2404371930,7280,7280,7290,7280,79
20241230,134300,2403796280,7280,7290,7290,7280,10
20241230,134200,2403723470,7300,7290,7300,7290,51
20241230,134100,2403351670,7290,7280,7300,7280,23
20241230,134000,2403184060,7280,7290,7290,7280,928
20241230,133900,2396422660,7280,7290,7290,7280,20
20241230,133800,2396277040,7290,7290,7290,7290,1
20241230,133700,2396269750,7270,7280,7290,7270,380
20241230,133600,2393503410,7300,7290,7300,7290,434
20241230,133500,2390339540,7300,7300,7300,7290,75
20241230,133400,2389792310,7300,7290,7300,7290,18
20241230,133300,2389661080,7300,7300,7300,7300,2
20241230,133200,2389646480,7290,7280,7300,7280,282
20241230,133100,2387590580,7300,7300,7300,7300,1
20241230,133000,2387583280,7280,7300,7310,7280,515
20241230,132900,2383823980,7300,7290,7300,7290,1401
20241230,132800,2373603820,7290,7270,7290,7270,22
20241230,132700,2373443800,7290,7280,7290,7270,203
20241230,132600,2371967880,7290,7280,7290,7280,7
20241230,132500,2371916910,7300,7290,7300,7280,4839
20241230,132400,2336666520,7290,7310,7310,7290,839
20241230,132300,2330541940,7320,7310,7320,7310,596
20241230,132200,2326185160,7340,7330,7340,7330,135
20241230,132100,2325194930,7330,7340,7340,7310,195
20241230,132000,2323764630,7340,7340,7340,7310,195
20241230,131900,2322333990,7340,7330,7340,7320,623
20241230,131800,2317766590,7330,7330,7330,7330,279
20241230,131700,2315721520,7330,7300,7330,7300,192
20241230,131600,2314314890,7330,7320,7330,7320,3432
20241230,131500,2289170730,7320,7310,7320,7310,175
20241230,131400,2287889800,7320,7310,7320,7310,484
20241230,131300,2284351410,7310,7300,7310,7290,266
20241230,131200,2282408190,7300,7310,7310,7290,440
20241230,131100,2279196840,7310,7310,7310,7310,1
20241230,131000,2279189530,7300,7290,7300,7290,347
20241230,130900,2276656610,7300,7310,7310,7300,113
20241230,130800,2275831700,7310,7300,7310,7300,7
20241230,130700,2275780590,7310,7300,7310,7300,8
20241230,130600,2275722180,7300,7300,7310,7300,44
20241230,130500,2275400970,7300,7310,7310,7300,11
20241230,130400,2275320660,7310,7310,7310,7310,1
20241230,130300,2275313350,7300,7300,7310,7290,1055
20241230,130200,2267611620,7300,7300,7300,7300,10
20241230,130100,2267538620,7280,7300,7300,7280,619
20241230,130000,2263020260,7300,7300,7300,7280,11
20241230,125900,2262940120,7290,7290,7290,7280,36
20241230,125800,2262677880,7290,7270,7290,7270,537
20241230,125700,2258763310,7290,7280,7290,7280,270
20241230,125600,2256795090,7290,7290,7290,7280,38
20241230,125500,2256518240,7290,7290,7290,7280,20
20241230,125400,2256372500,7290,7280,7290,7250,223
20241230,125300,2254751470,7280,7280,7280,7260,273
20241230,125200,2252769450,7270,7280,7280,7260,816
20241230,125100,2246843120,7280,7260,7280,7260,1217
20241230,125000,2238001210,7250,7250,7250,7240,67
20241230,124900,2237515630,7250,7250,7250,7240,242
20241230,124800,2235761300,7250,7240,7250,7230,956
20241230,124700,2228833510,7240,7240,7240,7240,101
20241230,124600,2228102270,7230,7230,7240,7230,418
20241230,124500,2225080120,7240,7240,7240,7240,1
20241230,124400,2225072880,7230,7240,7240,7230,101
20241230,124300,2224342640,7230,7240,7240,7230,7
20241230,124200,2224292020,7230,7240,7240,7230,77
20241230,124100,2223734800,7230,7240,7240,7230,21
20241230,124000,2223582960,7240,7230,7240,7230,20
20241230,123900,2223438340,7230,7230,7240,7230,2057
20241230,123800,2208566220,7230,7240,7250,7230,164
20241230,123700,2207378430,7240,7240,7250,7240,26
20241230,123600,2207190080,7240,7240,7250,7240,52
20241230,123500,2206813590,7230,7230,7240,7230,20
20241230,123400,2206668980,7240,7230,7240,7230,61
20241230,123300,2206227940,7230,7230,7240,7230,1353
20241230,123200,2196445740,7230,7240,7240,7230,1270
20241230,123100,2187263510,7250,7250,7250,7230,15
20241230,123000,2187155020,7250,7250,7250,7240,2737
20241230,122900,2167339070,7250,7240,7250,7240,8
20241230,122800,2167281140,7240,7250,7250,7240,95
20241230,122700,2166592490,7260,7250,7260,7250,79
20241230,122600,2166019730,7260,7240,7260,7240,8
20241230,122500,2165961780,7250,7250,7260,7240,20
20241230,122400,2165816840,7260,7250,7260,7250,2
20241230,122300,2165802330,7240,7250,7250,7240,92
20241230,122200,2165135390,7240,7240,7250,7240,19
20241230,122100,2164997820,7240,7250,7250,7240,208
20241230,122000,2163489890,7250,7240,7250,7240,301
20241230,121900,2161310640,7240,7240,7250,7240,24
20241230,121800,2161136870,7240,7250,7250,7240,10
20241230,121700,2161064460,7250,7240,7250,7240,7
20241230,121600,2161013770,7250,7240,7250,7240,13
20241230,121500,2160919640,7250,7250,7250,7240,1018
20241230,121400,2153539310,7240,7250,7250,7240,45
20241230,121300,2153213500,7250,7250,7250,7250,1
20241230,121200,2153206250,7240,7240,7250,7240,24
20241230,121100,2153032480,7240,7250,7250,7240,504
20241230,121000,2149379070,7250,7250,7250,7250,2007
20241230,120900,2134828320,7260,7250,7260,7250,190
20241230,120800,2133449530,7250,7260,7270,7250,219
20241230,120700,2131859770,7260,7260,7270,7260,1046
20241230,120600,2124265790,7260,7250,7260,7250,1125
20241230,120500,2116098920,7250,7250,7260,7250,35
20241230,120400,2115844960,7250,7260,7270,7250,15
20241230,120300,2115736160,7260,7270,7270,7260,6
20241230,120200,2115692590,7270,7270,7270,7270,1
20241230,120100,2115685320,7250,7260,7260,7250,23
20241230,120000,2115518470,7250,7260,7270,7250,57
20241230,115900,2115104760,7260,7260,7270,7260,70
20241230,115800,2114596550,7270,7260,7270,7250,21
20241230,115700,2114444130,7270,7250,7270,7250,18
20241230,115600,2114313520,7260,7250,7260,7240,2865
20241230,115500,2093541160,7260,7260,7260,7250,797
20241230,115400,2087762880,7260,7280,7280,7250,1778
20241230,115300,2074861470,7280,7280,7280,7260,2256
20241230,115200,2058474310,7280,7280,7280,7280,6
20241230,115100,2058430630,7280,7280,7290,7270,62
20241230,115000,2057979420,7280,7290,7290,7280,6
20241230,114900,2057935730,7270,7280,7290,7270,1508
20241230,114800,2046961900,7280,7280,7280,7270,1695
20241230,114700,2034622440,7300,7290,7300,7290,8
20241230,114600,2034564050,7290,7290,7290,7290,41
20241230,114500,2034265160,7280,7290,7290,7280,19
20241230,114400,2034126830,7280,7280,7290,7280,22
20241230,114300,2033966660,7300,7300,7300,7300,1
20241230,114200,2033959360,7280,7300,7300,7280,302
20241230,114100,2031760760,7280,7280,7300,7280,532
20241230,114000,2027887560,7300,7300,7300,7300,70
20241230,113900,2027376560,7300,7300,7300,7280,38
20241230,113800,2027099780,7300,7280,7300,7280,11
20241230,113700,2027019680,7280,7290,7300,7280,32
20241230,113600,2026786420,7290,7310,7310,7290,637
20241230,113500,2022140450,7290,7300,7300,7290,434
20241230,113400,2018972580,7290,7300,7300,7290,721
20241230,113300,2013716390,7310,7310,7310,7310,1
20241230,113200,2013709080,7310,7310,7310,7310,6
20241230,113100,2013665220,7300,7300,7310,7290,202
20241230,113000,2012190050,7310,7300,7310,7300,23
20241230,112900,2012022140,7320,7320,7320,7320,1
20241230,112800,2012014820,7310,7280,7310,7280,15
20241230,112700,2011905400,7310,7290,7310,7280,26
20241230,112600,2011715830,7300,7300,7300,7280,34
20241230,112500,2011467790,7300,7290,7300,7280,1323
20241230,112400,2001810940,7290,7300,7300,7280,1041
20241230,112300,1994223410,7300,7320,7320,7280,408
20241230,112200,1991250970,7280,7330,7330,7280,17
20241230,112100,1991127160,7280,7290,7330,7280,2614
20241230,112000,1972049500,7290,7300,7300,7280,1001
20241230,111900,1964751340,7300,7300,7310,7300,57
20241230,111800,1964335230,7290,7320,7320,7290,440
20241230,111700,1961123300,7320,7320,7320,7300,2462
20241230,111600,1943122990,7310,7310,7320,7300,286
20241230,111500,1941032810,7310,7310,7320,7310,407
20241230,111400,1938057190,7310,7310,7320,7310,66
20241230,111300,1937574230,7300,7300,7320,7300,9
20241230,111200,1937508510,7320,7310,7320,7310,613
20241230,111100,1933021420,7320,7310,7320,7290,328
20241230,111000,1930622700,7310,7310,7310,7290,202
20241230,110900,1929146240,7320,7300,7320,7300,275
20241230,110800,1927137660,7310,7300,7310,7300,33
20241230,110700,1926896750,7300,7290,7310,7290,28
20241230,110600,1926692400,7310,7280,7330,7280,2662
20241230,110500,1907265050,7290,7280,7290,7280,159
20241230,110400,1906107520,7290,7290,7290,7290,11
20241230,110300,1906027330,7290,7280,7290,7280,305
20241230,110200,1903804750,7290,7290,7290,7290,92
20241230,110100,1903134070,7290,7280,7290,7280,45
20241230,110000,1902806460,7290,7290,7290,7290,34
20241230,105900,1902558600,7280,7280,7290,7280,28
20241230,105800,1902354750,7290,7290,7290,7290,85
20241230,105700,1901735100,7300,7280,7300,7270,59
20241230,105600,1901305420,7270,7300,7300,7270,30
20241230,105500,1901087290,7270,7300,7300,7270,815
20241230,105400,1895157110,7290,7300,7300,7290,265
20241230,105300,1893225250,7300,7290,7300,7290,182
20241230,105200,1891897050,7290,7290,7300,7270,720
20241230,105100,1886647950,7290,7270,7290,7270,1344
20241230,105000,1876870660,7260,7250,7260,7250,358
20241230,104900,1874274640,7250,7250,7270,7250,316
20241230,104800,1871983220,7230,7260,7270,7230,250
20241230,104700,1870174990,7240,7260,7270,7240,3928
20241230,104600,1841727840,7260,7260,7270,7260,16
20241230,104500,1841611670,7270,7270,7270,7260,39
20241230,104400,1841328200,7270,7280,7280,7260,48
20241230,104300,1840979280,7260,7260,7270,7250,1842
20241230,104200,1827619370,7260,7270,7280,7260,1067
20241230,104100,1819863810,7270,7260,7270,7250,366
20241230,104000,1817207330,7250,7260,7270,7250,1141
20241230,103900,1808923730,7260,7260,7260,7250,782
20241230,103800,1803246580,7260,7260,7270,7260,68
20241230,103700,1802752890,7270,7270,7270,7250,243
20241230,103600,1800990200,7270,7260,7270,7260,708
20241230,103500,1795849740,7280,7270,7280,7270,88
20241230,103400,1795209500,7270,7280,7280,7270,49
20241230,103300,1794853100,7280,7280,7280,7260,43
20241230,103200,1794540240,7280,7260,7280,7250,482
20241230,103100,1791035970,7270,7270,7270,7260,185
20241230,103000,1789692480,7280,7270,7280,7260,124
20241230,102900,1788790700,7280,7260,7280,7260,248
20241230,102800,1786988560,7270,7280,7280,7270,623
20241230,102700,1782456900,7270,7280,7280,7270,659
20241230,102600,1777665960,7270,7290,7300,7270,776
20241230,102500,1772013410,7290,7300,7310,7280,1059
20241230,102400,1764287680,7300,7290,7300,7290,1225
20241230,102300,1755357050,7290,7300,7300,7280,218
20241230,102200,1753766740,7280,7280,7300,7280,274
20241230,102100,1751767380,7280,7290,7310,7280,65
20241230,102000,1751293400,7290,7320,7350,7290,5278
20241230,101900,1712537260,7310,7260,7310,7250,2617
20241230,101800,1693455820,7260,7250,7270,7250,51
20241230,101700,1693085710,7250,7260,7260,7250,318
20241230,101600,1690780180,7260,7240,7260,7240,601
20241230,101500,1686428080,7250,7240,7260,7240,121
20241230,101400,1685551190,7250,7250,7250,7240,148
20241230,101300,1684478670,7250,7250,7260,7240,114
20241230,101200,1683652400,7240,7240,7260,7240,110
20241230,101100,1682855650,7240,7250,7260,7240,388
20241230,101000,1680042500,7250,7260,7260,7240,198
20241230,100900,1678608150,7240,7250,7290,7240,2132
20241230,100800,1663151820,7240,7230,7250,7230,380
20241230,100700,1660401470,7220,7220,7250,7210,2907
20241230,100600,1639415120,7200,7230,7230,7200,1753
20241230,100500,1626782340,7230,7220,7230,7210,3160
20241230,100400,1603994070,7230,7240,7240,7200,8432
20241230,100300,1543170160,7240,7270,7270,7240,3900
20241230,100200,1514871470,7260,7290,7290,7260,4199
20241230,100100,1484334470,7300,7310,7330,7300,2180
20241230,100000,1468402290,7350,7320,7350,7310,1780
20241230,095900,1455344100,7350,7340,7350,7310,681
20241230,095800,1450362590,7300,7340,7340,7300,1507
20241230,095700,1439336500,7340,7340,7340,7310,887
20241230,095600,1432832020,7330,7320,7330,7320,763
20241230,095500,1427242100,7320,7370,7370,7320,4487
20241230,095400,1394329690,7360,7350,7380,7340,1335
20241230,095300,1384510990,7370,7370,7370,7360,1210
20241230,095200,1375593970,7370,7360,7370,7360,801
20241230,095100,1369691350,7370,7350,7380,7350,1333
20241230,095000,1359877740,7360,7380,7390,7360,2502
20241230,094900,1341438420,7380,7390,7390,7370,706
20241230,094800,1336227000,7390,7400,7400,7380,2033
20241230,094700,1321207970,7390,7390,7400,7380,7454
20241230,094600,1266085850,7380,7360,7380,7340,6180
20241230,094500,1220553500,7350,7360,7370,7350,1103
20241230,094400,1212433420,7360,7360,7380,7360,1555
20241230,094300,1200965760,7370,7380,7390,7360,1554
20241230,094200,1189507600,7390,7350,7390,7350,2781
20241230,094100,1169008220,7350,7360,7360,7350,2133
20241230,094000,1153310180,7360,7360,7370,7350,1153
20241230,093900,1144823970,7360,7370,7370,7360,660
20241230,093800,1139965030,7360,7360,7380,7360,1705
20241230,093700,1127399300,7370,7370,7370,7350,1266
20241230,093600,1118073940,7360,7350,7380,7340,997
20241230,093500,1110734460,7340,7340,7400,7330,9060
20241230,093400,1043811000,7380,7330,7380,7300,11053
20241230,093300,962500000,7340,7330,7350,7330,2977
20241230,093200,940638750,7350,7340,7350,7320,2684
20241230,093100,920948960,7340,7300,7350,7280,6028
20241230,093000,876826640,7310,7320,7320,7300,1019
20241230,092900,869380250,7310,7320,7330,7310,3502
20241230,092800,843762200,7320,7320,7340,7260,10920
20241230,092700,764000620,7310,7270,7320,7270,7123
20241230,092600,712048880,7270,7260,7280,7230,2924
20241230,092500,690806550,7260,7170,7260,7150,5518
20241230,092400,651076430,7170,7180,7180,7170,389
20241230,092300,648287290,7180,7180,7190,7170,559
20241230,092200,644273220,7180,7160,7200,7160,367
20241230,092100,641637180,7150,7220,7220,7150,7922
20241230,092000,584830760,7200,7240,7240,7200,1483
20241230,091900,574132250,7240,7230,7250,7210,3488
20241230,091800,548870370,7230,7220,7230,7190,1440
20241230,091700,538464400,7180,7180,7200,7180,1724
20241230,091600,526065540,7180,7160,7190,7160,999
20241230,091500,518887460,7160,7150,7160,7140,1108
20241230,091400,510964320,7140,7200,7200,7140,7380
20241230,091300,458155860,7220,7190,7220,7180,2383
20241230,091200,441024370,7230,7190,7230,7190,304
20241230,091100,438827650,7180,7170,7180,7150,1658
20241230,091000,426930520,7170,7180,7180,7130,7699
20241230,090900,371898330,7180,7140,7180,7140,1767
20241230,090800,359245990,7150,7140,7170,7140,414
20241230,090700,356281950,7140,7150,7170,7140,4708
20241230,090600,322635260,7140,7140,7140,7110,10385
20241230,090500,248567230,7140,7170,7170,7140,1593
20241230,090400,237173610,7160,7200,7240,7130,12236
20241230,090300,149529980,7190,7190,7250,7180,2745
20241230,090200,129755110,7170,7220,7220,7170,8815
20241230,090100,66357010,7230,7230,7230,7200,4305
20241230,090000,35310730,7210,7190,7250,7190,4906