stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193000,4559755720,6070,6070,6070,6070,8463
20241227,192900,4559755720,6070,6070,6070,6070,0
20241227,192800,4559755720,6070,6070,6070,6070,0
20241227,192700,4559755720,6070,6070,6070,6070,0
20241227,192600,4559755720,6070,6070,6070,6070,0
20241227,192500,4559755720,6070,6070,6070,6070,0
20241227,192400,4559755720,6070,6070,6070,6070,0
20241227,192300,4559755720,6070,6070,6070,6070,0
20241227,192200,4559755720,6070,6070,6070,6070,0
20241227,192100,4559755720,6070,6070,6070,6070,0
20241227,192000,4559755720,6070,6070,6070,6070,0
20241227,191900,4559755720,6070,6070,6070,6070,0
20241227,191800,4559755720,6070,6070,6070,6070,0
20241227,191700,4559755720,6070,6070,6070,6070,0
20241227,191600,4559755720,6070,6070,6070,6070,0
20241227,191500,4559755720,6070,6070,6070,6070,0
20241227,191400,4559755720,6070,6070,6070,6070,0
20241227,191300,4559755720,6070,6070,6070,6070,0
20241227,191200,4559755720,6070,6070,6070,6070,0
20241227,191100,4559755720,6070,6070,6070,6070,0
20241227,191000,4559755720,6070,6070,6070,6070,0
20241227,190900,4559755720,6070,6070,6070,6070,0
20241227,190800,4559755720,6070,6070,6070,6070,0
20241227,190700,4559755720,6070,6070,6070,6070,0
20241227,190600,4559755720,6070,6070,6070,6070,0
20241227,190500,4559755720,6070,6070,6070,6070,0
20241227,190400,4559755720,6070,6070,6070,6070,0
20241227,190300,4559755720,6070,6070,6070,6070,0
20241227,190200,4559755720,6070,6070,6070,6070,0
20241227,190100,4559755720,6070,6070,6070,6070,0
20241227,190000,4559755720,6070,6070,6070,6070,8463
20241227,185900,4559755720,6070,6070,6070,6070,0
20241227,185800,4559755720,6070,6070,6070,6070,0
20241227,185700,4559755720,6070,6070,6070,6070,0
20241227,185600,4559755720,6070,6070,6070,6070,0
20241227,185500,4559755720,6070,6070,6070,6070,0
20241227,185400,4559755720,6070,6070,6070,6070,0
20241227,185300,4559755720,6070,6070,6070,6070,0
20241227,185200,4559755720,6070,6070,6070,6070,0
20241227,185100,4559755720,6070,6070,6070,6070,0
20241227,185000,4559755720,6070,6070,6070,6070,0
20241227,184900,4559755720,6070,6070,6070,6070,0
20241227,184800,4559755720,6070,6070,6070,6070,0
20241227,184700,4559755720,6070,6070,6070,6070,0
20241227,184600,4559755720,6070,6070,6070,6070,0
20241227,184500,4559755720,6070,6070,6070,6070,0
20241227,184400,4559755720,6070,6070,6070,6070,0
20241227,184300,4559755720,6070,6070,6070,6070,0
20241227,184200,4559755720,6070,6070,6070,6070,0
20241227,184100,4559755720,6070,6070,6070,6070,0
20241227,184000,4559755720,6070,6070,6070,6070,0
20241227,183900,4559755720,6070,6070,6070,6070,0
20241227,183800,4559755720,6070,6070,6070,6070,0
20241227,183700,4559755720,6070,6070,6070,6070,0
20241227,183600,4559755720,6070,6070,6070,6070,0
20241227,183500,4559755720,6070,6070,6070,6070,0
20241227,183400,4559755720,6070,6070,6070,6070,0
20241227,183300,4559755720,6070,6070,6070,6070,0
20241227,183200,4559755720,6070,6070,6070,6070,0
20241227,183100,4559755720,6070,6070,6070,6070,0
20241227,183000,4559755720,6070,6070,6070,6070,8463
20241227,182900,4559755720,6070,6070,6070,6070,0
20241227,182800,4559755720,6070,6070,6070,6070,0
20241227,182700,4559755720,6070,6070,6070,6070,0
20241227,182600,4559755720,6070,6070,6070,6070,0
20241227,182500,4559755720,6070,6070,6070,6070,0
20241227,182400,4559755720,6070,6070,6070,6070,0
20241227,182300,4559755720,6070,6070,6070,6070,0
20241227,182200,4559755720,6070,6070,6070,6070,0
20241227,182100,4559755720,6070,6070,6070,6070,0
20241227,182000,4559755720,6070,6070,6070,6070,0
20241227,181900,4559755720,6070,6070,6070,6070,0
20241227,181800,4559755720,6070,6070,6070,6070,0
20241227,181700,4559755720,6070,6070,6070,6070,0
20241227,181600,4559755720,6070,6070,6070,6070,0
20241227,181500,4559755720,6070,6070,6070,6070,0
20241227,181400,4559755720,6070,6070,6070,6070,0
20241227,181300,4559755720,6070,6070,6070,6070,0
20241227,181200,4559755720,6070,6070,6070,6070,0
20241227,181100,4559755720,6070,6070,6070,6070,0
20241227,181000,4559755720,6070,6070,6070,6070,0
20241227,180900,4559755720,6070,6070,6070,6070,0
20241227,180800,4559755720,6070,6070,6070,6070,0
20241227,180700,4559755720,6070,6070,6070,6070,0
20241227,180600,4559755720,6070,6070,6070,6070,0
20241227,180500,4559755720,6070,6070,6070,6070,0
20241227,180400,4559755720,6070,6070,6070,6070,0
20241227,180300,4559755720,6070,6070,6070,6070,0
20241227,180200,4559755720,6070,6070,6070,6070,0
20241227,180100,4559755720,6070,6070,6070,6070,0
20241227,180000,4559755720,6070,6070,6070,6070,8463
20241227,175900,4559755720,6070,6070,6070,6070,0
20241227,175800,4559755720,6070,6070,6070,6070,0
20241227,175700,4559755720,6070,6070,6070,6070,0
20241227,175600,4559755720,6070,6070,6070,6070,0
20241227,175500,4559755720,6070,6070,6070,6070,0
20241227,175400,4559755720,6070,6070,6070,6070,0
20241227,175300,4559755720,6070,6070,6070,6070,0
20241227,175200,4559755720,6070,6070,6070,6070,0
20241227,175100,4559755720,6070,6070,6070,6070,0
20241227,175000,4559755720,6070,6070,6070,6070,0
20241227,174900,4559755720,6070,6070,6070,6070,0
20241227,174800,4559755720,6070,6070,6070,6070,0
20241227,174700,4559755720,6070,6070,6070,6070,0
20241227,174600,4559755720,6070,6070,6070,6070,0
20241227,174500,4559755720,6070,6070,6070,6070,0
20241227,174400,4559755720,6070,6070,6070,6070,0
20241227,174300,4559755720,6070,6070,6070,6070,0
20241227,174200,4559755720,6070,6070,6070,6070,0
20241227,174100,4559755720,6070,6070,6070,6070,0
20241227,174000,4559755720,6070,6070,6070,6070,0
20241227,173900,4559755720,6070,6070,6070,6070,0
20241227,173800,4559755720,6070,6070,6070,6070,0
20241227,173700,4559755720,6070,6070,6070,6070,0
20241227,173600,4559755720,6070,6070,6070,6070,0
20241227,173500,4559755720,6070,6070,6070,6070,0
20241227,173400,4559755720,6070,6070,6070,6070,0
20241227,173300,4559755720,6070,6070,6070,6070,0
20241227,173200,4559755720,6070,6070,6070,6070,0
20241227,173100,4559755720,6070,6070,6070,6070,0
20241227,173000,4559755720,6070,6070,6070,6070,8463
20241227,172900,4559755720,6070,6070,6070,6070,0
20241227,172800,4559755720,6070,6070,6070,6070,0
20241227,172700,4559755720,6070,6070,6070,6070,0
20241227,172600,4559755720,6070,6070,6070,6070,0
20241227,172500,4559755720,6070,6070,6070,6070,0
20241227,172400,4559755720,6070,6070,6070,6070,0
20241227,172300,4559755720,6070,6070,6070,6070,0
20241227,172200,4559755720,6070,6070,6070,6070,0
20241227,172100,4559755720,6070,6070,6070,6070,0
20241227,172000,4559755720,6070,6070,6070,6070,0
20241227,171900,4559755720,6070,6070,6070,6070,0
20241227,171800,4559755720,6070,6070,6070,6070,0
20241227,171700,4559755720,6070,6070,6070,6070,0
20241227,171600,4559755720,6070,6070,6070,6070,0
20241227,171500,4559755720,6070,6070,6070,6070,0
20241227,171400,4559755720,6070,6070,6070,6070,0
20241227,171300,4559755720,6070,6070,6070,6070,0
20241227,171200,4559755720,6070,6070,6070,6070,0
20241227,171100,4559755720,6070,6070,6070,6070,0
20241227,171000,4559755720,6070,6070,6070,6070,0
20241227,170900,4559755720,6070,6070,6070,6070,0
20241227,170800,4559755720,6070,6070,6070,6070,0
20241227,170700,4559755720,6070,6070,6070,6070,0
20241227,170600,4559755720,6070,6070,6070,6070,0
20241227,170500,4559755720,6070,6070,6070,6070,0
20241227,170400,4559755720,6070,6070,6070,6070,0
20241227,170300,4559755720,6070,6070,6070,6070,0
20241227,170200,4559755720,6070,6070,6070,6070,0
20241227,170100,4559755720,6070,6070,6070,6070,0
20241227,170000,4559755720,6070,6070,6070,6070,8463
20241227,165900,4559755720,6070,6070,6070,6070,0
20241227,165800,4559755720,6070,6070,6070,6070,0
20241227,165700,4559755720,6070,6070,6070,6070,0
20241227,165600,4559755720,6070,6070,6070,6070,0
20241227,165500,4559755720,6070,6070,6070,6070,0
20241227,165400,4559755720,6070,6070,6070,6070,0
20241227,165300,4559755720,6070,6070,6070,6070,0
20241227,165200,4559755720,6070,6070,6070,6070,0
20241227,165100,4559755720,6070,6070,6070,6070,0
20241227,165000,4559755720,6070,6070,6070,6070,0
20241227,164900,4559755720,6070,6070,6070,6070,0
20241227,164800,4559755720,6070,6070,6070,6070,0
20241227,164700,4559755720,6070,6070,6070,6070,0
20241227,164600,4559755720,6070,6070,6070,6070,0
20241227,164500,4559755720,6070,6070,6070,6070,0
20241227,164400,4559755720,6070,6070,6070,6070,0
20241227,164300,4559755720,6070,6070,6070,6070,0
20241227,164200,4559755720,6070,6070,6070,6070,0
20241227,164100,4559755720,6070,6070,6070,6070,0
20241227,164000,4559755720,6070,6070,6070,6070,0
20241227,163900,4559755720,6070,6070,6070,6070,0
20241227,163800,4559755720,6070,6070,6070,6070,0
20241227,163700,4559755720,6070,6070,6070,6070,0
20241227,163600,4559755720,6070,6070,6070,6070,0
20241227,163500,4559755720,6070,6070,6070,6070,0
20241227,163400,4559755720,6070,6070,6070,6070,0
20241227,163300,4559755720,6070,6070,6070,6070,0
20241227,163200,4559755720,6070,6070,6070,6070,0
20241227,163100,4559755720,6070,6070,6070,6070,0
20241227,163000,4559755720,6070,6070,6070,6070,8463
20241227,162900,4559755720,6070,6070,6070,6070,0
20241227,162800,4559755720,6070,6070,6070,6070,0
20241227,162700,4559755720,6070,6070,6070,6070,0
20241227,162600,4559755720,6070,6070,6070,6070,0
20241227,162500,4559755720,6070,6070,6070,6070,0
20241227,162400,4559755720,6070,6070,6070,6070,0
20241227,162300,4559755720,6070,6070,6070,6070,0
20241227,162200,4559755720,6070,6070,6070,6070,0
20241227,162100,4559755720,6070,6070,6070,6070,0
20241227,162000,4559755720,6070,6070,6070,6070,0
20241227,161900,4559755720,6070,6070,6070,6070,0
20241227,161800,4559755720,6070,6070,6070,6070,0
20241227,161700,4559755720,6070,6070,6070,6070,0
20241227,161600,4559755720,6070,6070,6070,6070,0
20241227,161500,4559755720,6070,6070,6070,6070,0
20241227,161400,4559755720,6070,6070,6070,6070,0
20241227,161300,4559755720,6070,6070,6070,6070,0
20241227,161200,4559755720,6070,6070,6070,6070,0
20241227,161100,4559755720,6070,6070,6070,6070,0
20241227,161000,4559755720,6070,6070,6070,6070,0
20241227,160900,4559755720,6070,6070,6070,6070,0
20241227,160800,4559755720,6070,6070,6070,6070,0
20241227,160700,4559755720,6070,6070,6070,6070,0
20241227,160600,4559755720,6070,6070,6070,6070,0
20241227,160500,4559755720,6070,6070,6070,6070,0
20241227,160400,4559755720,6070,6070,6070,6070,0
20241227,160300,4559755720,6070,6070,6070,6070,0
20241227,160200,4559755720,6070,6070,6070,6070,0
20241227,160100,4559755720,6070,6070,6070,6070,0
20241227,160000,4559755720,6070,6070,6070,6070,8463
20241227,155900,4559755720,6070,6070,6070,6070,0
20241227,155800,4559755720,6070,6070,6070,6070,0
20241227,155700,4559755720,6070,6070,6070,6070,0
20241227,155600,4559755720,6070,6070,6070,6070,0
20241227,155500,4559755720,6070,6070,6070,6070,0
20241227,155400,4559755720,6070,6070,6070,6070,0
20241227,155300,4559755720,6070,6070,6070,6070,0
20241227,155200,4559755720,6070,6070,6070,6070,0
20241227,155100,4559755720,6070,6070,6070,6070,0
20241227,155000,4559755720,6070,6070,6070,6070,0
20241227,154900,4559755720,6070,6070,6070,6070,0
20241227,154800,4559755720,6070,6070,6070,6070,0
20241227,154700,4559755720,6070,6070,6070,6070,0
20241227,154600,4559755720,6070,6070,6070,6070,0
20241227,154500,4559755720,6070,6070,6070,6070,0
20241227,154400,4559755720,6070,6070,6070,6070,0
20241227,154300,4559755720,6070,6070,6070,6070,0
20241227,154200,4559755720,6070,6070,6070,6070,0
20241227,154100,4559755720,6070,6070,6070,6070,0
20241227,154000,4559755720,6070,6070,6070,6070,0
20241227,153900,4559755720,6070,6070,6070,6070,0
20241227,153800,4559755720,6070,6070,6070,6070,0
20241227,153700,4559755720,6070,6070,6070,6070,0
20241227,153600,4559755720,6070,6070,6070,6070,0
20241227,153500,4559755720,6070,6070,6070,6070,0
20241227,153400,4559755720,6070,6070,6070,6070,0
20241227,153300,4559755720,6070,6070,6070,6070,0
20241227,153200,4559755720,6070,6070,6070,6070,0
20241227,153100,4559755720,6070,6070,6070,6070,0
20241227,153000,4559755720,6070,6070,6070,6070,16926
20241227,152900,4508385310,6100,6100,6100,6100,0
20241227,152800,4508385310,6100,6100,6100,6100,0
20241227,152700,4508385310,6100,6100,6100,6100,0
20241227,152600,4508385310,6100,6100,6100,6100,0
20241227,152500,4508385310,6100,6100,6100,6100,0
20241227,152400,4508385310,6100,6100,6100,6100,0
20241227,152300,4508385310,6100,6100,6100,6100,0
20241227,152200,4508385310,6100,6100,6100,6100,0
20241227,152100,4508385310,6100,6100,6100,6100,0
20241227,152000,4508385310,6100,6100,6100,6100,0
20241227,151900,4508385310,6100,6110,6120,6100,1594
20241227,151800,4498648860,6110,6140,6140,6110,551
20241227,151700,4495280090,6140,6120,6140,6120,59
20241227,151600,4494917930,6140,6140,6140,6140,122
20241227,151500,4494168850,6150,6150,6150,6120,302
20241227,151400,4492319110,6150,6130,6150,6130,1732
20241227,151300,4481678660,6120,6130,6130,6120,27
20241227,151200,4481513370,6130,6130,6130,6120,432
20241227,151100,4478866530,6130,6130,6130,6120,112
20241227,151000,4478180740,6130,6130,6130,6130,83
20241227,150900,4477671950,6130,6120,6130,6120,3687
20241227,150800,4455107380,6120,6120,6120,6120,281
20241227,150700,4453387660,6120,6120,6130,6120,113
20241227,150600,4452696090,6120,6120,6120,6110,104
20241227,150500,4452059640,6120,6120,6120,6120,254
20241227,150400,4450505160,6120,6110,6120,6100,818
20241227,150300,4445504160,6100,6100,6100,6100,585
20241227,150200,4441935660,6100,6100,6100,6100,75
20241227,150100,4441478160,6100,6100,6110,6100,1479
20241227,150000,4432453260,6100,6110,6110,6100,998
20241227,145900,4426356480,6110,6100,6110,6100,150
20241227,145800,4425440830,6100,6100,6100,6100,2657
20241227,145700,4409233130,6100,6090,6100,6090,40
20241227,145600,4408989430,6090,6080,6090,6080,473
20241227,145500,4406113490,6080,6080,6080,6080,164
20241227,145400,4405116370,6090,6070,6090,6070,1728
20241227,145300,4394626850,6070,6080,6080,6070,75
20241227,145200,4394171100,6070,6070,6080,6060,2600
20241227,145100,4378389070,6060,6060,6060,6060,60
20241227,145000,4378025470,6070,6050,6070,6050,6438
20241227,144900,4338982430,6050,6050,6050,6040,795
20241227,144800,4334172860,6050,6040,6050,6040,1181
20241227,144700,4327035690,6040,6050,6050,6040,488
20241227,144600,4324083340,6050,6050,6050,6040,708
20241227,144500,4319802410,6050,6040,6050,6040,905
20241227,144400,4314328180,6040,6040,6050,6040,924
20241227,144300,4308746720,6040,6050,6050,6030,2192
20241227,144200,4295504640,6050,6060,6060,6050,4594
20241227,144100,4267709440,6050,6060,6060,6050,981
20241227,144000,4261766980,6070,6080,6080,6050,5217
20241227,143900,4230117840,6080,6080,6080,6080,1140
20241227,143800,4223186640,6080,6090,6090,6080,215
20241227,143700,4221879290,6090,6090,6100,6080,2079
20241227,143600,4209234710,6080,6090,6090,6080,680
20241227,143500,4205096160,6090,6090,6090,6080,411
20241227,143400,4202594170,6090,6100,6100,6090,3490
20241227,143300,4181340020,6090,6090,6090,6090,350
20241227,143200,4179208520,6090,6100,6100,6090,686
20241227,143100,4175027960,6090,6110,6110,6090,2605
20241227,143000,4159139870,6110,6110,6110,6100,55
20241227,142900,4158803980,6120,6110,6120,6110,81
20241227,142800,4158309040,6120,6100,6120,6100,160
20241227,142700,4157332140,6110,6110,6110,6110,7
20241227,142600,4157289370,6100,6110,6110,6100,39
20241227,142500,4157051090,6110,6130,6130,6100,661
20241227,142400,4153017690,6100,6110,6110,6100,1882
20241227,142300,4141529710,6120,6140,6140,6120,102
20241227,142200,4140905410,6140,6140,6140,6140,20
20241227,142100,4140782610,6120,6120,6120,6120,11
20241227,142000,4140715290,6120,6120,6120,6120,1500
20241227,141900,4131535290,6120,6120,6120,6120,0
20241227,141800,4131535290,6120,6120,6120,6120,1782
20241227,141700,4120629450,6110,6120,6120,6110,939
20241227,141600,4114890710,6150,6130,6150,6110,2333
20241227,141500,4100590280,6140,6130,6140,6130,2179
20241227,141400,4087219040,6110,6110,6140,6110,2568
20241227,141300,4071528180,6110,6110,6110,6110,318
20241227,141200,4069585200,6120,6120,6140,6100,3058
20241227,141100,4050884550,6120,6120,6120,6120,253
20241227,141000,4049336190,6120,6120,6120,6120,398
20241227,140900,4046900430,6120,6090,6120,6090,565
20241227,140800,4043452260,6090,6100,6100,6090,1902
20241227,140700,4031865060,6100,6100,6100,6100,207
20241227,140600,4030602360,6110,6100,6110,6100,745
20241227,140500,4026055410,6070,6080,6080,6070,451
20241227,140400,4023316920,6080,6100,6100,6080,2625
20241227,140300,4007336030,6110,6130,6130,6110,2946
20241227,140200,3989306020,6130,6110,6130,6110,2321
20241227,140100,3975119560,6110,6090,6110,6090,480
20241227,140000,3972195160,6090,6090,6090,6090,404
20241227,135900,3969734800,6090,6090,6110,6080,1402
20241227,135800,3961193980,6080,6090,6100,6080,1995
20241227,135700,3949052570,6090,6110,6110,6090,181
20241227,135600,3947950180,6090,6110,6110,6090,247
20241227,135500,3946444010,6110,6120,6130,6070,8193
20241227,135400,3896603580,6110,6130,6130,6110,545
20241227,135300,3893272730,6130,6110,6130,6110,868
20241227,135200,3887960490,6110,6110,6110,6100,6581
20241227,135100,3847815240,6110,6130,6130,6110,3331
20241227,135000,3827458730,6130,6130,6130,6120,205
20241227,134900,3826203080,6120,6130,6130,6120,2328
20241227,134800,3811944450,6150,6130,6150,6130,406
20241227,134700,3809455210,6130,6130,6150,6120,369
20241227,134600,3807193390,6130,6130,6130,6130,1465
20241227,134500,3798212940,6170,6150,6170,6140,1220
20241227,134400,3790720000,6150,6170,6170,6150,1479
20241227,134300,3781619780,6170,6170,6170,6170,636
20241227,134200,3777695660,6170,6170,6170,6170,10
20241227,134100,3777633960,6150,6210,6210,6150,895
20241227,134000,3772124830,6180,6220,6220,6180,340
20241227,133900,3770022710,6230,6190,6230,6170,2441
20241227,133800,3754901910,6180,6170,6190,6170,675
20241227,133700,3750731560,6160,6150,6160,6150,141
20241227,133600,3749863500,6150,6130,6160,6130,1312
20241227,133500,3741793580,6130,6130,6130,6130,10
20241227,133400,3741732280,6130,6140,6150,6120,1015
20241227,133300,3735507290,6140,6140,6140,6130,63
20241227,133200,3735120570,6150,6150,6150,6120,1464
20241227,133100,3726149930,6140,6150,6150,6120,7757
20241227,133000,3678522170,6160,6190,6190,6160,2711
20241227,132900,3661812380,6170,6160,6170,6160,634
20241227,132800,3657901940,6160,6170,6190,6160,424
20241227,132700,3655287480,6170,6160,6200,6160,707
20241227,132600,3650928000,6160,6180,6180,6160,2139
20241227,132500,3637730410,6180,6180,6180,6180,114
20241227,132400,3637025890,6180,6180,6180,6180,349
20241227,132300,3634869070,6180,6200,6200,6180,551
20241227,132200,3631463230,6210,6210,6210,6210,5
20241227,132100,3631432180,6200,6210,6210,6200,110
20241227,132000,3630749180,6210,6180,6210,6180,99
20241227,131900,3630135780,6180,6170,6180,6170,263
20241227,131800,3628512970,6170,6170,6180,6170,227
20241227,131700,3627111560,6170,6170,6170,6170,68
20241227,131600,3626692000,6170,6180,6180,6170,3000
20241227,131500,3608174200,6180,6190,6190,6180,529
20241227,131400,3604899790,6190,6180,6190,6180,202
20241227,131300,3603651410,6180,6180,6180,6180,760
20241227,131200,3598954610,6180,6180,6180,6180,13
20241227,131100,3598874270,6180,6180,6190,6180,2621
20241227,131000,3582676450,6190,6190,6190,6190,238
20241227,130900,3581203230,6190,6200,6200,6190,1112
20241227,130800,3574319230,6200,6200,6200,6190,2446
20241227,130700,3559167030,6200,6210,6210,6200,1325
20241227,130600,3550940080,6210,6220,6220,6210,42
20241227,130500,3550678940,6220,6220,6220,6220,568
20241227,130400,3547145980,6220,6230,6230,6220,210
20241227,130300,3545839770,6240,6240,6240,6230,166
20241227,130200,3544805530,6240,6230,6240,6230,360
20241227,130100,3542561170,6230,6230,6230,6230,3
20241227,130000,3542542480,6230,6210,6230,6210,64
20241227,125900,3542144440,6240,6240,6240,6240,30
20241227,125800,3541957240,6200,6200,6200,6200,0
20241227,125700,3541957240,6200,6230,6260,6200,8102
20241227,125600,3491675030,6230,6230,6230,6220,841
20241227,125500,3486436920,6230,6260,6260,6230,399
20241227,125400,3483948300,6260,6260,6260,6230,207
20241227,125300,3482656890,6250,6250,6250,6250,500
20241227,125200,3479531890,6250,6250,6250,6250,448
20241227,125100,3476731890,6250,6260,6260,6250,224
20241227,125000,3475330320,6260,6270,6270,6260,1200
20241227,124900,3467812600,6270,6270,6280,6270,16
20241227,124800,3467712270,6280,6280,6280,6280,0
20241227,124700,3467712270,6280,6280,6280,6280,19
20241227,124600,3467592950,6280,6280,6280,6280,311
20241227,124500,3465639870,6270,6270,6270,6270,3
20241227,124400,3465621060,6260,6260,6260,6260,10
20241227,124300,3465558460,6260,6260,6260,6260,0
20241227,124200,3465558460,6260,6260,6260,6260,3
20241227,124100,3465539680,6260,6260,6260,6260,20
20241227,124000,3465414480,6250,6260,6260,6250,1005
20241227,123900,3459133200,6260,6270,6270,6260,1045
20241227,123800,3452587110,6270,6270,6270,6270,100
20241227,123700,3451960110,6260,6260,6260,6260,21
20241227,123600,3451828650,6260,6270,6270,6260,51
20241227,123500,3451508890,6270,6270,6270,6270,13
20241227,123400,3451427380,6270,6270,6280,6270,396
20241227,123300,3448941730,6270,6270,6270,6270,0
20241227,123200,3448941730,6270,6280,6280,6250,273
20241227,123100,3447233430,6250,6250,6250,6250,83
20241227,123000,3446714680,6280,6250,6280,6250,1010
20241227,122900,3440383560,6240,6240,6240,6240,14
20241227,122800,3440296200,6230,6250,6250,6230,18
20241227,122700,3440183860,6250,6250,6250,6250,222
20241227,122600,3438796360,6210,6250,6250,6210,43
20241227,122500,3438527730,6250,6200,6250,6200,125
20241227,122400,3437748140,6200,6200,6200,6200,0
20241227,122300,3437748140,6200,6220,6220,6200,31
20241227,122200,3437555360,6230,6230,6230,6220,154
20241227,122100,3436596470,6230,6230,6230,6230,23
20241227,122000,3436453180,6200,6200,6230,6200,1264
20241227,121900,3428616350,6200,6210,6240,6190,5422
20241227,121800,3394996500,6200,6240,6260,6200,2568
20241227,121700,3379016580,6210,6260,6260,6210,4045
20241227,121600,3353839230,6260,6260,6260,6260,100
20241227,121500,3353213230,6260,6240,6260,6240,596
20241227,121400,3349484190,6270,6280,6280,6240,1219
20241227,121300,3341848970,6260,6250,6290,6250,464
20241227,121200,3338933470,6250,6240,6300,6240,4236
20241227,121100,3312475660,6250,6230,6250,6230,422
20241227,121000,3309842140,6230,6230,6230,6230,132
20241227,120900,3309019780,6220,6240,6240,6220,2497
20241227,120800,3293459610,6240,6240,6240,6240,817
20241227,120700,3288361530,6240,6240,6240,6240,10
20241227,120600,3288299130,6240,6240,6240,6240,12
20241227,120500,3288224250,6240,6240,6240,6240,856
20241227,120400,3282882810,6230,6230,6240,6230,176
20241227,120300,3281786170,6230,6230,6230,6220,728
20241227,120200,3277252380,6240,6240,6240,6240,100
20241227,120100,3276628380,6240,6220,6240,6220,4
20241227,120000,3276603460,6220,6230,6230,6220,201
20241227,115900,3275352320,6230,6240,6250,6220,4178
20241227,115800,3249317760,6240,6240,6240,6240,1068
20241227,115700,3242653440,6240,6270,6270,6240,2170
20241227,115600,3229088390,6270,6270,6270,6270,1101
20241227,115500,3222185120,6280,6280,6280,6280,1700
20241227,115400,3211509120,6290,6280,6290,6280,68
20241227,115300,3211082070,6290,6290,6290,6290,25
20241227,115200,3210924820,6290,6290,6290,6280,244
20241227,115100,3209390160,6290,6290,6290,6280,217
20241227,115000,3208025250,6290,6290,6290,6290,2695
20241227,114900,3191073700,6300,6300,6300,6300,4
20241227,114800,3191048500,6300,6290,6300,6290,492
20241227,114700,3187953590,6290,6300,6300,6290,706
20241227,114600,3183506360,6310,6320,6330,6310,1157
20241227,114500,3176197020,6320,6310,6320,6310,241
20241227,114400,3174673950,6310,6310,6310,6310,525
20241227,114300,3171361200,6310,6300,6310,6300,2582
20241227,114200,3155079480,6290,6290,6300,6290,379
20241227,114100,3152695520,6290,6280,6290,6280,91
20241227,114000,3152123140,6280,6280,6300,6280,16
20241227,113900,3152022640,6270,6280,6280,6270,849
20241227,113800,3146698780,6270,6300,6310,6270,349
20241227,113700,3144504790,6300,6290,6300,6270,2342
20241227,113600,3129794810,6290,6300,6310,6290,1119
20241227,113500,3122737400,6300,6310,6310,6300,118
20241227,113400,3121993110,6310,6290,6310,6290,327
20241227,113300,3119932240,6300,6300,6310,6300,1218
20241227,113200,3112257080,6290,6280,6290,6280,1152
20241227,113100,3105018770,6280,6270,6280,6260,1390
20241227,113000,3096302690,6270,6240,6270,6240,736
20241227,112900,3091703430,6240,6200,6240,6200,231
20241227,112800,3090270290,6230,6210,6230,6200,361
20241227,112700,3088032010,6200,6210,6210,6200,1470
20241227,112600,3078916710,6210,6240,6240,6210,196
20241227,112500,3077694150,6240,6210,6240,6200,3304
20241227,112400,3057168630,6210,6230,6230,6210,2611
20241227,112300,3040911650,6230,6230,6230,6230,14
20241227,112200,3040824430,6250,6240,6250,6240,1000
20241227,112100,3034575040,6240,6240,6240,6240,33
20241227,112000,3034369120,6250,6250,6250,6250,80
20241227,111900,3033869120,6210,6260,6260,6210,2319
20241227,111800,3019436010,6260,6230,6260,6230,1051
20241227,111700,3012886710,6240,6250,6250,6240,1418
20241227,111600,3004037370,6240,6260,6260,6240,1667
20241227,111500,2993610260,6260,6270,6280,6260,310
20241227,111400,2991665530,6270,6280,6280,6270,269
20241227,111300,2989977850,6280,6270,6280,6270,986
20241227,111200,2983792360,6280,6270,6280,6270,127
20241227,111100,2982996050,6260,6260,6260,6260,924
20241227,111000,2977211810,6260,6250,6260,6250,91
20241227,110900,2976642250,6250,6270,6270,6250,2141
20241227,110800,2963236750,6270,6280,6280,6270,521
20241227,110700,2959966270,6280,6280,6280,6280,918
20241227,110600,2954201230,6290,6300,6310,6290,2687
20241227,110500,2937275030,6320,6290,6320,6290,2123
20241227,110400,2923888190,6270,6290,6310,6270,325
20241227,110300,2921844980,6310,6260,6310,6250,1832
20241227,110200,2910319550,6260,6270,6270,6260,344
20241227,110100,2908162770,6260,6270,6270,6260,1433
20241227,110000,2899190850,6270,6280,6280,6270,1604
20241227,105900,2889132570,6270,6280,6300,6260,551
20241227,105800,2885680670,6280,6300,6300,6280,244
20241227,105700,2884145990,6300,6260,6310,6260,1845
20241227,105600,2872533190,6290,6260,6290,6250,2103
20241227,105500,2859338750,6260,6240,6270,6240,1453
20241227,105400,2850241730,6240,6240,6250,6240,496
20241227,105300,2847145860,6240,6240,6240,6240,304
20241227,105200,2845248900,6240,6250,6250,6240,22
20241227,105100,2845111520,6250,6250,6260,6250,385
20241227,105000,2842703510,6260,6250,6260,6230,602
20241227,104900,2838937030,6250,6240,6250,6230,315
20241227,104800,2836969540,6240,6230,6240,6230,285
20241227,104700,2835191550,6230,6210,6240,6180,1792
20241227,104600,2824068420,6200,6220,6220,6200,1452
20241227,104500,2815046620,6200,6240,6240,6190,1172
20241227,104400,2807790720,6240,6200,6240,6200,226
20241227,104300,2806385520,6180,6220,6240,6180,620
20241227,104200,2802538580,6220,6230,6240,6220,732
20241227,104100,2797981460,6220,6240,6240,6170,8101
20241227,104000,2747856350,6220,6240,6240,6200,1799
20241227,103900,2736684050,6230,6250,6250,6210,2142
20241227,103800,2723341440,6250,6270,6270,6240,11398
20241227,103700,2652063540,6270,6260,6270,6260,360
20241227,103600,2649808270,6270,6280,6290,6270,1184
20241227,103500,2642382710,6280,6300,6300,6280,843
20241227,103400,2637080400,6300,6300,6300,6290,172
20241227,103300,2635997110,6300,6300,6300,6300,55
20241227,103200,2635650610,6310,6310,6310,6310,0
20241227,103100,2635650610,6310,6300,6310,6280,590
20241227,103000,2631933960,6300,6280,6300,6270,3446
20241227,102900,2610299390,6280,6290,6300,6280,1460
20241227,102800,2601124790,6290,6290,6290,6270,4169
20241227,102700,2574923930,6290,6280,6290,6280,5
20241227,102600,2574892500,6290,6290,6290,6260,4092
20241227,102500,2549204600,6290,6290,6300,6290,3964
20241227,102400,2524270870,6330,6310,6330,6300,6433
20241227,102300,2483706820,6310,6310,6310,6300,664
20241227,102200,2479516990,6320,6310,6320,6310,5
20241227,102100,2479485430,6310,6330,6330,6310,1591
20241227,102000,2469441710,6330,6330,6330,6330,145
20241227,101900,2468523860,6320,6310,6320,6310,525
20241227,101800,2465206360,6330,6310,6330,6300,301
20241227,101700,2463306360,6330,6310,6330,6300,2017
20241227,101600,2450586050,6310,6310,6330,6310,1030
20241227,101500,2444086350,6310,6330,6330,6310,1667
20241227,101400,2433553520,6330,6330,6330,6330,469
20241227,101300,2430584750,6330,6350,6350,6330,7531
20241227,101200,2382881630,6340,6350,6350,6330,610
20241227,101100,2379012410,6350,6350,6350,6350,278
20241227,101000,2377247110,6350,6330,6350,6320,732
20241227,100900,2372614030,6330,6330,6350,6330,710
20241227,100800,2368119670,6330,6320,6330,6320,6044
20241227,100700,2329920440,6330,6330,6330,6320,3700
20241227,100600,2306499490,6330,6340,6360,6330,1214
20241227,100500,2298807100,6370,6350,6370,6340,1463
20241227,100400,2289518410,6350,6360,6360,6350,939
20241227,100300,2283555450,6360,6370,6370,6360,942
20241227,100200,2277560600,6360,6370,6370,6360,1097
20241227,100100,2270573500,6370,6380,6380,6370,470
20241227,100000,2267579480,6390,6380,6390,6380,319
20241227,095900,2265544060,6400,6400,6400,6400,108
20241227,095800,2264852860,6410,6410,6420,6410,607
20241227,095700,2260957000,6410,6400,6410,6400,304
20241227,095600,2259011160,6400,6380,6400,6370,572
20241227,095500,2255353670,6400,6410,6410,6400,170
20241227,095400,2254264150,6410,6410,6410,6410,250
20241227,095300,2252661650,6360,6350,6410,6340,4321
20241227,095200,2225063850,6360,6340,6360,6340,35
20241227,095100,2224841510,6340,6320,6390,6310,1757
20241227,095000,2213656540,6320,6310,6320,6300,392
20241227,094900,2211182780,6310,6330,6330,6310,6681
20241227,094800,2169009220,6360,6360,6360,6360,152
20241227,094700,2168042500,6370,6340,6370,6320,2031
20241227,094600,2155182250,6350,6370,6370,6340,868
20241227,094500,2149670270,6400,6400,6400,6360,2994
20241227,094400,2130544550,6400,6380,6400,6380,1432
20241227,094300,2121393410,6380,6380,6380,6370,1443
20241227,094200,2112188900,6380,6380,6390,6380,2906
20241227,094100,2093639250,6370,6350,6370,6330,7114
20241227,094000,2048444390,6350,6320,6350,6320,2524
20241227,093900,2032441140,6330,6330,6330,6310,5359
20241227,093800,1998570460,6330,6320,6330,6310,341
20241227,093700,1996415260,6330,6330,6340,6310,1370
20241227,093600,1987757540,6340,6330,6340,6300,6463
20241227,093500,1946966760,6330,6330,6340,6330,1172
20241227,093400,1939546270,6340,6360,6360,6330,2363
20241227,093300,1924571670,6370,6360,6370,6340,1901
20241227,093200,1912490800,6370,6370,6370,6350,1171
20241227,093100,1905038430,6370,6350,6370,6340,2644
20241227,093000,1888234130,6360,6320,6360,6320,3013
20241227,092900,1869134110,6320,6310,6330,6310,1950
20241227,092800,1856810340,6310,6300,6310,6300,1784
20241227,092700,1845565400,6300,6310,6320,6300,1912
20241227,092600,1833506470,6310,6320,6330,6300,2639
20241227,092500,1816829850,6300,6320,6330,6290,4879
20241227,092400,1786080000,6340,6300,6340,6300,1069
20241227,092300,1779344420,6290,6370,6370,6290,19179
20241227,092200,1657902370,6370,6390,6390,6360,3883
20241227,092100,1633135810,6370,6390,6400,6370,1340
20241227,092000,1624576010,6380,6410,6430,6370,5098
20241227,091900,1592019220,6410,6380,6460,6380,4195
20241227,091800,1565013050,6390,6380,6420,6380,3458
20241227,091700,1542917400,6380,6420,6430,6380,5978
20241227,091600,1504603800,6430,6420,6430,6420,667
20241227,091500,1500320820,6460,6450,6460,6410,7634
20241227,091400,1451244850,6470,6450,6500,6420,20479
20241227,091300,1318879860,6450,6440,6460,6430,5292
20241227,091200,1284757600,6430,6430,6470,6430,6671
20241227,091100,1241700000,6430,6440,6440,6400,4951
20241227,091000,1209927820,6440,6400,6440,6380,1844
20241227,090900,1198094170,6400,6410,6460,6390,11590
20241227,090800,1123779570,6410,6410,6420,6400,3791
20241227,090700,1099468730,6400,6430,6440,6370,13727
20241227,090600,1011574480,6430,6450,6450,6410,17411
20241227,090500,899562040,6450,6490,6510,6450,17214
20241227,090400,787861290,6490,6470,6510,6460,10792
20241227,090300,717803670,6470,6480,6490,6450,21919
20241227,090200,575858020,6480,6480,6490,6420,25837
20241227,090100,409046630,6480,6450,6490,6420,22887
20241227,090000,261199520,6450,6440,6460,6420,40575