stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,194500,6862089030,7980,7980,7980,7980,4820
20241227,194400,6862089030,7980,7980,7980,7980,0
20241227,194300,6862089030,7980,7980,7980,7980,0
20241227,194200,6862089030,7980,7980,7980,7980,0
20241227,194100,6862089030,7980,7980,7980,7980,0
20241227,194000,6862089030,7980,7980,7980,7980,0
20241227,193900,6862089030,7980,7980,7980,7980,0
20241227,193800,6862089030,7980,7980,7980,7980,0
20241227,193700,6862089030,7980,7980,7980,7980,0
20241227,193600,6862089030,7980,7980,7980,7980,0
20241227,193500,6862089030,7980,7980,7980,7980,0
20241227,193400,6862089030,7980,7980,7980,7980,0
20241227,193300,6862089030,7980,7980,7980,7980,0
20241227,193200,6862089030,7980,7980,7980,7980,0
20241227,193100,6862089030,7980,7980,7980,7980,0
20241227,193000,6862089030,7980,7980,7980,7980,0
20241227,192900,6862089030,7980,7980,7980,7980,0
20241227,192800,6862089030,7980,7980,7980,7980,0
20241227,192700,6862089030,7980,7980,7980,7980,0
20241227,192600,6862089030,7980,7980,7980,7980,0
20241227,192500,6862089030,7980,7980,7980,7980,0
20241227,192400,6862089030,7980,7980,7980,7980,0
20241227,192300,6862089030,7980,7980,7980,7980,0
20241227,192200,6862089030,7980,7980,7980,7980,0
20241227,192100,6862089030,7980,7980,7980,7980,0
20241227,192000,6862089030,7980,7980,7980,7980,0
20241227,191900,6862089030,7980,7980,7980,7980,0
20241227,191800,6862089030,7980,7980,7980,7980,0
20241227,191700,6862089030,7980,7980,7980,7980,0
20241227,191600,6862089030,7980,7980,7980,7980,0
20241227,191500,6862089030,7980,7980,7980,7980,4820
20241227,191400,6862089030,7980,7980,7980,7980,0
20241227,191300,6862089030,7980,7980,7980,7980,0
20241227,191200,6862089030,7980,7980,7980,7980,0
20241227,191100,6862089030,7980,7980,7980,7980,0
20241227,191000,6862089030,7980,7980,7980,7980,0
20241227,190900,6862089030,7980,7980,7980,7980,0
20241227,190800,6862089030,7980,7980,7980,7980,0
20241227,190700,6862089030,7980,7980,7980,7980,0
20241227,190600,6862089030,7980,7980,7980,7980,0
20241227,190500,6862089030,7980,7980,7980,7980,0
20241227,190400,6862089030,7980,7980,7980,7980,0
20241227,190300,6862089030,7980,7980,7980,7980,0
20241227,190200,6862089030,7980,7980,7980,7980,0
20241227,190100,6862089030,7980,7980,7980,7980,0
20241227,190000,6862089030,7980,7980,7980,7980,0
20241227,185900,6862089030,7980,7980,7980,7980,0
20241227,185800,6862089030,7980,7980,7980,7980,0
20241227,185700,6862089030,7980,7980,7980,7980,0
20241227,185600,6862089030,7980,7980,7980,7980,0
20241227,185500,6862089030,7980,7980,7980,7980,0
20241227,185400,6862089030,7980,7980,7980,7980,0
20241227,185300,6862089030,7980,7980,7980,7980,0
20241227,185200,6862089030,7980,7980,7980,7980,0
20241227,185100,6862089030,7980,7980,7980,7980,0
20241227,185000,6862089030,7980,7980,7980,7980,0
20241227,184900,6862089030,7980,7980,7980,7980,0
20241227,184800,6862089030,7980,7980,7980,7980,0
20241227,184700,6862089030,7980,7980,7980,7980,0
20241227,184600,6862089030,7980,7980,7980,7980,0
20241227,184500,6862089030,7980,7980,7980,7980,4820
20241227,184400,6862089030,7980,7980,7980,7980,0
20241227,184300,6862089030,7980,7980,7980,7980,0
20241227,184200,6862089030,7980,7980,7980,7980,0
20241227,184100,6862089030,7980,7980,7980,7980,0
20241227,184000,6862089030,7980,7980,7980,7980,0
20241227,183900,6862089030,7980,7980,7980,7980,0
20241227,183800,6862089030,7980,7980,7980,7980,0
20241227,183700,6862089030,7980,7980,7980,7980,0
20241227,183600,6862089030,7980,7980,7980,7980,0
20241227,183500,6862089030,7980,7980,7980,7980,0
20241227,183400,6862089030,7980,7980,7980,7980,0
20241227,183300,6862089030,7980,7980,7980,7980,0
20241227,183200,6862089030,7980,7980,7980,7980,0
20241227,183100,6862089030,7980,7980,7980,7980,0
20241227,183000,6862089030,7980,7980,7980,7980,0
20241227,182900,6862089030,7980,7980,7980,7980,0
20241227,182800,6862089030,7980,7980,7980,7980,0
20241227,182700,6862089030,7980,7980,7980,7980,0
20241227,182600,6862089030,7980,7980,7980,7980,0
20241227,182500,6862089030,7980,7980,7980,7980,0
20241227,182400,6862089030,7980,7980,7980,7980,0
20241227,182300,6862089030,7980,7980,7980,7980,0
20241227,182200,6862089030,7980,7980,7980,7980,0
20241227,182100,6862089030,7980,7980,7980,7980,0
20241227,182000,6862089030,7980,7980,7980,7980,0
20241227,181900,6862089030,7980,7980,7980,7980,0
20241227,181800,6862089030,7980,7980,7980,7980,0
20241227,181700,6862089030,7980,7980,7980,7980,0
20241227,181600,6862089030,7980,7980,7980,7980,0
20241227,181500,6862089030,7980,7980,7980,7980,4820
20241227,181400,6862089030,7980,7980,7980,7980,0
20241227,181300,6862089030,7980,7980,7980,7980,0
20241227,181200,6862089030,7980,7980,7980,7980,0
20241227,181100,6862089030,7980,7980,7980,7980,0
20241227,181000,6862089030,7980,7980,7980,7980,0
20241227,180900,6862089030,7980,7980,7980,7980,0
20241227,180800,6862089030,7980,7980,7980,7980,0
20241227,180700,6862089030,7980,7980,7980,7980,0
20241227,180600,6862089030,7980,7980,7980,7980,0
20241227,180500,6862089030,7980,7980,7980,7980,0
20241227,180400,6862089030,7980,7980,7980,7980,0
20241227,180300,6862089030,7980,7980,7980,7980,0
20241227,180200,6862089030,7980,7980,7980,7980,0
20241227,180100,6862089030,7980,7980,7980,7980,0
20241227,180000,6862089030,7980,7980,7980,7980,0
20241227,175900,6862089030,7980,7980,7980,7980,0
20241227,175800,6862089030,7980,7980,7980,7980,0
20241227,175700,6862089030,7980,7980,7980,7980,0
20241227,175600,6862089030,7980,7980,7980,7980,0
20241227,175500,6862089030,7980,7980,7980,7980,0
20241227,175400,6862089030,7980,7980,7980,7980,0
20241227,175300,6862089030,7980,7980,7980,7980,0
20241227,175200,6862089030,7980,7980,7980,7980,0
20241227,175100,6862089030,7980,7980,7980,7980,0
20241227,175000,6862089030,7980,7980,7980,7980,0
20241227,174900,6862089030,7980,7980,7980,7980,0
20241227,174800,6862089030,7980,7980,7980,7980,0
20241227,174700,6862089030,7980,7980,7980,7980,0
20241227,174600,6862089030,7980,7980,7980,7980,0
20241227,174500,6862089030,7980,7980,7980,7980,4820
20241227,174400,6862089030,7980,7980,7980,7980,0
20241227,174300,6862089030,7980,7980,7980,7980,0
20241227,174200,6862089030,7980,7980,7980,7980,0
20241227,174100,6862089030,7980,7980,7980,7980,0
20241227,174000,6862089030,7980,7980,7980,7980,0
20241227,173900,6862089030,7980,7980,7980,7980,0
20241227,173800,6862089030,7980,7980,7980,7980,0
20241227,173700,6862089030,7980,7980,7980,7980,0
20241227,173600,6862089030,7980,7980,7980,7980,0
20241227,173500,6862089030,7980,7980,7980,7980,0
20241227,173400,6862089030,7980,7980,7980,7980,0
20241227,173300,6862089030,7980,7980,7980,7980,0
20241227,173200,6862089030,7980,7980,7980,7980,0
20241227,173100,6862089030,7980,7980,7980,7980,0
20241227,173000,6862089030,7980,7980,7980,7980,0
20241227,172900,6862089030,7980,7980,7980,7980,0
20241227,172800,6862089030,7980,7980,7980,7980,0
20241227,172700,6862089030,7980,7980,7980,7980,0
20241227,172600,6862089030,7980,7980,7980,7980,0
20241227,172500,6862089030,7980,7980,7980,7980,0
20241227,172400,6862089030,7980,7980,7980,7980,0
20241227,172300,6862089030,7980,7980,7980,7980,0
20241227,172200,6862089030,7980,7980,7980,7980,0
20241227,172100,6862089030,7980,7980,7980,7980,0
20241227,172000,6862089030,7980,7980,7980,7980,0
20241227,171900,6862089030,7980,7980,7980,7980,0
20241227,171800,6862089030,7980,7980,7980,7980,0
20241227,171700,6862089030,7980,7980,7980,7980,0
20241227,171600,6862089030,7980,7980,7980,7980,0
20241227,171500,6862089030,7980,7980,7980,7980,4820
20241227,171400,6862089030,7980,7980,7980,7980,0
20241227,171300,6862089030,7980,7980,7980,7980,0
20241227,171200,6862089030,7980,7980,7980,7980,0
20241227,171100,6862089030,7980,7980,7980,7980,0
20241227,171000,6862089030,7980,7980,7980,7980,0
20241227,170900,6862089030,7980,7980,7980,7980,0
20241227,170800,6862089030,7980,7980,7980,7980,0
20241227,170700,6862089030,7980,7980,7980,7980,0
20241227,170600,6862089030,7980,7980,7980,7980,0
20241227,170500,6862089030,7980,7980,7980,7980,0
20241227,170400,6862089030,7980,7980,7980,7980,0
20241227,170300,6862089030,7980,7980,7980,7980,0
20241227,170200,6862089030,7980,7980,7980,7980,0
20241227,170100,6862089030,7980,7980,7980,7980,0
20241227,170000,6862089030,7980,7980,7980,7980,0
20241227,165900,6862089030,7980,7980,7980,7980,0
20241227,165800,6862089030,7980,7980,7980,7980,0
20241227,165700,6862089030,7980,7980,7980,7980,0
20241227,165600,6862089030,7980,7980,7980,7980,0
20241227,165500,6862089030,7980,7980,7980,7980,0
20241227,165400,6862089030,7980,7980,7980,7980,0
20241227,165300,6862089030,7980,7980,7980,7980,0
20241227,165200,6862089030,7980,7980,7980,7980,0
20241227,165100,6862089030,7980,7980,7980,7980,0
20241227,165000,6862089030,7980,7980,7980,7980,0
20241227,164900,6862089030,7980,7980,7980,7980,0
20241227,164800,6862089030,7980,7980,7980,7980,0
20241227,164700,6862089030,7980,7980,7980,7980,0
20241227,164600,6862089030,7980,7980,7980,7980,0
20241227,164500,6862089030,7980,7980,7980,7980,4820
20241227,164400,6862089030,7980,7980,7980,7980,0
20241227,164300,6862089030,7980,7980,7980,7980,0
20241227,164200,6862089030,7980,7980,7980,7980,0
20241227,164100,6862089030,7980,7980,7980,7980,0
20241227,164000,6862089030,7980,7980,7980,7980,0
20241227,163900,6862089030,7980,7980,7980,7980,0
20241227,163800,6862089030,7980,7980,7980,7980,0
20241227,163700,6862089030,7980,7980,7980,7980,0
20241227,163600,6862089030,7980,7980,7980,7980,0
20241227,163500,6862089030,7980,7980,7980,7980,0
20241227,163400,6862089030,7980,7980,7980,7980,0
20241227,163300,6862089030,7980,7980,7980,7980,0
20241227,163200,6862089030,7980,7980,7980,7980,0
20241227,163100,6862089030,7980,7980,7980,7980,0
20241227,163000,6862089030,7980,7980,7980,7980,0
20241227,162900,6862089030,7980,7980,7980,7980,0
20241227,162800,6862089030,7980,7980,7980,7980,0
20241227,162700,6862089030,7980,7980,7980,7980,0
20241227,162600,6862089030,7980,7980,7980,7980,0
20241227,162500,6862089030,7980,7980,7980,7980,0
20241227,162400,6862089030,7980,7980,7980,7980,0
20241227,162300,6862089030,7980,7980,7980,7980,0
20241227,162200,6862089030,7980,7980,7980,7980,0
20241227,162100,6862089030,7980,7980,7980,7980,0
20241227,162000,6862089030,7980,7980,7980,7980,0
20241227,161900,6862089030,7980,7980,7980,7980,0
20241227,161800,6862089030,7980,7980,7980,7980,0
20241227,161700,6862089030,7980,7980,7980,7980,0
20241227,161600,6862089030,7980,7980,7980,7980,0
20241227,161500,6862089030,7980,7980,7980,7980,4820
20241227,161400,6862089030,7980,7980,7980,7980,0
20241227,161300,6862089030,7980,7980,7980,7980,0
20241227,161200,6862089030,7980,7980,7980,7980,0
20241227,161100,6862089030,7980,7980,7980,7980,0
20241227,161000,6862089030,7980,7980,7980,7980,0
20241227,160900,6862089030,7980,7980,7980,7980,0
20241227,160800,6862089030,7980,7980,7980,7980,0
20241227,160700,6862089030,7980,7980,7980,7980,0
20241227,160600,6862089030,7980,7980,7980,7980,0
20241227,160500,6862089030,7980,7980,7980,7980,0
20241227,160400,6862089030,7980,7980,7980,7980,0
20241227,160300,6862089030,7980,7980,7980,7980,0
20241227,160200,6862089030,7980,7980,7980,7980,0
20241227,160100,6862089030,7980,7980,7980,7980,0
20241227,160000,6862089030,7980,7980,7980,7980,0
20241227,155900,6862089030,7980,7980,7980,7980,0
20241227,155800,6862089030,7980,7980,7980,7980,0
20241227,155700,6862089030,7980,7980,7980,7980,0
20241227,155600,6862089030,7980,7980,7980,7980,0
20241227,155500,6862089030,7980,7980,7980,7980,0
20241227,155400,6862089030,7980,7980,7980,7980,0
20241227,155300,6862089030,7980,7980,7980,7980,0
20241227,155200,6862089030,7980,7980,7980,7980,0
20241227,155100,6862089030,7980,7980,7980,7980,0
20241227,155000,6862089030,7980,7980,7980,7980,0
20241227,154900,6862089030,7980,7980,7980,7980,0
20241227,154800,6862089030,7980,7980,7980,7980,0
20241227,154700,6862089030,7980,7980,7980,7980,0
20241227,154600,6862089030,7980,7980,7980,7980,0
20241227,154500,6862089030,7980,7980,7980,7980,4820
20241227,154400,6862089030,7980,7980,7980,7980,0
20241227,154300,6862089030,7980,7980,7980,7980,0
20241227,154200,6862089030,7980,7980,7980,7980,0
20241227,154100,6862089030,7980,7980,7980,7980,0
20241227,154000,6862089030,7980,7980,7980,7980,0
20241227,153900,6862089030,7980,7980,7980,7980,0
20241227,153800,6862089030,7980,7980,7980,7980,0
20241227,153700,6862089030,7980,7980,7980,7980,0
20241227,153600,6862089030,7980,7980,7980,7980,0
20241227,153500,6862089030,7980,7980,7980,7980,0
20241227,153400,6862089030,7980,7980,7980,7980,0
20241227,153300,6862089030,7980,7980,7980,7980,0
20241227,153200,6862089030,7980,7980,7980,7980,0
20241227,153100,6862089030,7980,7980,7980,7980,0
20241227,153000,6862089030,7980,7980,7980,7980,4820
20241227,152900,6823625430,8000,8000,8000,8000,0
20241227,152800,6823625430,8000,8000,8000,8000,0
20241227,152700,6823625430,8000,8000,8000,8000,0
20241227,152600,6823625430,8000,8000,8000,8000,0
20241227,152500,6823625430,8000,8000,8000,8000,0
20241227,152400,6823625430,8000,8000,8000,8000,0
20241227,152300,6823625430,8000,8000,8000,8000,0
20241227,152200,6823625430,8000,8000,8000,8000,0
20241227,152100,6823625430,8000,8000,8000,8000,0
20241227,152000,6823625430,8000,8000,8000,8000,0
20241227,151900,6823625430,8000,8000,8000,7980,1352
20241227,151800,6812818170,8010,7940,8010,7940,481
20241227,151700,6808992160,7940,7950,7950,7940,352
20241227,151600,6806193810,7980,7950,7980,7930,506
20241227,151500,6802172230,7940,7940,7940,7940,29
20241227,151400,6801941970,7940,7960,7960,7940,632
20241227,151300,6796916820,7960,7960,7960,7960,30
20241227,151200,6796678020,7950,7950,7950,7950,200
20241227,151100,6795088020,7950,7950,7950,7950,177
20241227,151000,6793680870,7950,7950,7950,7950,850
20241227,150900,6786923370,7960,7960,7960,7960,1
20241227,150800,6786915410,7960,7980,8000,7960,72
20241227,150700,6786341470,8010,8010,8010,8010,1
20241227,150600,6786333460,8000,7910,8010,7910,668
20241227,150500,6780996200,7980,7950,7980,7950,390
20241227,150400,6777890650,7880,7930,7940,7880,769
20241227,150300,6771791260,7940,7900,7940,7900,82
20241227,150200,6771143060,7900,7900,7910,7900,116
20241227,150100,6770226450,7900,7930,7930,7870,2502
20241227,150000,6750468950,7910,7930,7930,7910,279
20241227,145900,6748260030,7980,7950,7980,7920,2190
20241227,145800,6730866570,7960,8000,8000,7950,2307
20241227,145700,6712480250,7980,7990,7990,7980,142
20241227,145600,6711347050,8030,8030,8030,8030,2
20241227,145500,6711330990,8030,8040,8040,8030,1007
20241227,145400,6703244700,7990,7960,7990,7940,2497
20241227,145300,6683355540,7970,8020,8020,7970,1737
20241227,145200,6669460880,8020,8020,8020,8020,171
20241227,145100,6668089460,8010,8060,8060,8000,4310
20241227,145000,6633505650,8060,8030,8070,8020,796
20241227,144900,6627100310,8030,8010,8030,8010,208
20241227,144800,6625433150,8010,8080,8080,8000,4023
20241227,144700,6593185170,8080,8090,8090,8020,1375
20241227,144600,6582118360,8100,8110,8110,8100,377
20241227,144500,6579063500,8110,8130,8130,8110,1847
20241227,144400,6564065190,8120,8130,8130,8120,62
20241227,144300,6563561500,8180,8180,8180,8180,0
20241227,144200,6563561500,8180,8180,8180,8180,672
20241227,144100,6558064540,8180,8180,8180,8180,76
20241227,144000,6557442860,8180,8140,8180,8130,68
20241227,143900,6556888620,8160,8200,8200,8140,4204
20241227,143800,6522484840,8200,8160,8200,8160,902
20241227,143700,6515090880,8150,8180,8220,8150,1993
20241227,143600,6498759370,8180,8180,8190,8180,121
20241227,143500,6497769530,8170,8170,8170,8160,553
20241227,143400,6493254000,8170,8170,8200,8170,441
20241227,143300,6489650450,8180,8160,8180,8150,577
20241227,143200,6484935200,8150,8150,8150,8150,100
20241227,143100,6484120200,8150,8130,8150,8120,784
20241227,143000,6477736910,8130,8180,8180,8120,830
20241227,142900,6470993040,8150,8160,8160,8150,862
20241227,142800,6463965790,8180,8160,8180,8160,3
20241227,142700,6463941290,8160,8180,8180,8150,383
20241227,142600,6460815880,8180,8160,8180,8160,582
20241227,142500,6456065800,8160,8150,8160,8150,72
20241227,142400,6455478680,8150,8160,8160,8150,163
20241227,142300,6454150210,8170,8170,8180,8170,132
20241227,142200,6453071760,8170,8150,8180,8150,329
20241227,142100,6450387820,8150,8130,8150,8130,199
20241227,142000,6448769850,8130,8150,8170,8130,367
20241227,141900,6445781220,8150,8170,8170,8150,1692
20241227,141800,6431968340,8170,8130,8170,8130,819
20241227,141700,6425305870,8120,8130,8130,8120,44
20241227,141600,6424948490,8120,8190,8190,8120,2545
20241227,141500,6404210120,8230,8230,8230,8230,4
20241227,141400,6404177200,8250,8170,8250,8170,1021
20241227,141300,6395779290,8170,8180,8180,8170,882
20241227,141200,6388565570,8190,8240,8240,8180,773
20241227,141100,6382229680,8240,8250,8250,8230,442
20241227,141000,6378587590,8240,8300,8320,8230,2398
20241227,140900,6358778900,8300,8380,8400,8300,3085
20241227,140800,6333003120,8380,8240,8400,8240,13336
20241227,140700,6221852570,8240,8200,8240,8200,1222
20241227,140600,6211798460,8190,8190,8210,8190,2044
20241227,140500,6195045450,8160,8210,8220,8150,1007
20241227,140400,6186815780,8210,8130,8210,8130,6247
20241227,140300,6135773050,8120,8130,8130,8090,1535
20241227,140200,6123312760,8120,8110,8150,8110,3065
20241227,140100,6098396750,8120,8070,8120,8070,2787
20241227,140000,6075846640,8050,8040,8060,8030,1738
20241227,135900,6061857380,8020,8020,8020,8020,47
20241227,135800,6061480440,8010,8010,8040,8010,105
20241227,135700,6060639360,8010,8010,8010,8010,136
20241227,135600,6059550000,7990,7990,7990,7990,121
20241227,135500,6058583210,7990,8000,8000,7990,682
20241227,135400,6053129010,8000,8000,8000,8000,518
20241227,135300,6048985010,7990,7990,7990,7990,167
20241227,135200,6047650680,7990,7990,7990,7990,0
20241227,135100,6047650680,7990,7960,7990,7960,59
20241227,135000,6047179300,7960,7980,7980,7960,1081
20241227,134900,6038565070,7980,7960,7990,7960,142
20241227,134800,6037431920,7960,8020,8020,7960,2096
20241227,134700,6020698390,8030,8030,8030,8030,644
20241227,134600,6015527070,8030,8040,8040,8030,209
20241227,134500,6013848710,8040,8030,8040,8030,270
20241227,134400,6011680480,8030,8030,8030,8030,578
20241227,134300,6007039140,8050,8030,8050,8030,172
20241227,134200,6005657260,8030,8030,8030,8030,120
20241227,134100,6004693660,8030,8070,8070,8030,158
20241227,134000,6003424840,8070,8060,8070,8020,1516
20241227,133900,5991249970,8060,8030,8060,8020,534
20241227,133800,5986962160,8030,8030,8030,8030,303
20241227,133700,5984529070,8070,8070,8070,8070,106
20241227,133600,5983673650,8020,8050,8070,8020,589
20241227,133500,5978939680,8050,8050,8070,8050,98
20241227,133400,5978150760,8050,8050,8070,8050,592
20241227,133300,5973385120,8050,8050,8050,8050,49
20241227,133200,5972990670,8070,8050,8070,8050,1017
20241227,133100,5964803740,8050,8070,8070,8050,494
20241227,133000,5960823510,8060,8070,8070,8060,647
20241227,132900,5955608670,8070,8020,8070,8010,594
20241227,132800,5950849250,8020,8030,8030,8020,316
20241227,132700,5948312060,8030,8070,8070,8030,585
20241227,132600,5943596800,8120,8140,8140,8120,22
20241227,132500,5943418040,8140,8060,8150,8040,2895
20241227,132400,5919981880,8090,8100,8100,8090,9
20241227,132300,5919909060,8100,8090,8100,8020,1180
20241227,132200,5910398600,8100,8090,8110,8090,363
20241227,132100,5907458210,8090,8010,8110,8010,2303
20241227,132000,5888834860,8050,8010,8080,8000,337
20241227,131900,5886127760,8030,8110,8110,8020,1537
20241227,131800,5873770700,8110,8090,8110,8070,407
20241227,131700,5870481590,8090,8100,8110,8090,968
20241227,131600,5862641740,8090,8030,8100,8030,867
20241227,131500,5855624700,8030,8030,8070,8010,1649
20241227,131400,5842352380,8030,8020,8030,8010,1123
20241227,131300,5833339930,8020,7980,8020,7980,980
20241227,131200,5825489760,7980,7950,7990,7940,942
20241227,131100,5817983820,7930,7930,7930,7900,748
20241227,131000,5812065680,7920,7930,7930,7920,526
20241227,130900,5807899740,7930,7940,7940,7880,614
20241227,130800,5803049080,7950,7860,7950,7860,337
20241227,130700,5800377080,7890,7880,7890,7850,769
20241227,130600,5794320590,7840,7880,7880,7840,80
20241227,130500,5793693270,7880,7820,7890,7820,105
20241227,130400,5792869000,7880,7840,7880,7820,1985
20241227,130300,5777324540,7900,7890,7900,7890,819
20241227,130200,5770855700,7890,7850,7890,7820,247
20241227,130100,5768914710,7820,7820,7820,7820,71
20241227,130000,5768359490,7810,7810,7810,7810,0
20241227,125900,5768359490,7810,7830,7880,7810,199
20241227,125800,5766804720,7830,7820,7830,7800,1876
20241227,125700,5752155840,7820,7840,7840,7820,1032
20241227,125600,5744077830,7850,7860,7860,7850,656
20241227,125500,5738925430,7860,7900,7900,7860,668
20241227,125400,5733666780,7900,7910,7910,7900,126
20241227,125300,5732670210,7910,7920,7920,7910,19
20241227,125200,5732519870,7920,7920,7920,7920,5
20241227,125100,5732480270,7920,7940,7940,7920,261
20241227,125000,5730412680,7940,7950,7980,7940,778
20241227,124900,5724227860,7990,8000,8000,7980,1994
20241227,124800,5708289940,8000,7980,8000,7970,1618
20241227,124700,5695371510,7980,7940,7980,7940,457
20241227,124600,5691727860,7940,7920,7940,7920,382
20241227,124500,5688698660,7920,7920,7920,7920,275
20241227,124400,5686520660,7910,7890,7920,7890,48
20241227,124300,5686140930,7880,7920,7920,7880,435
20241227,124200,5682706460,7920,7920,7920,7920,77
20241227,124100,5682096620,7920,7940,7940,7920,12
20241227,124000,5682001360,7950,7940,7950,7940,55
20241227,123900,5681564150,7940,7940,7940,7940,8
20241227,123800,5681500630,7920,7940,7940,7920,12
20241227,123700,5681405370,7920,7930,7930,7920,25
20241227,123600,5681207270,7950,7920,7950,7920,46
20241227,123500,5680842500,7930,7930,7940,7930,54
20241227,123400,5680414060,7950,7930,7950,7920,249
20241227,123300,5678434890,7930,7930,7930,7930,19
20241227,123200,5678284220,7920,7930,7930,7910,83
20241227,123100,5677627240,7930,7910,7930,7910,259
20241227,123000,5675578410,7910,7910,7910,7910,212
20241227,122900,5673901490,7910,7870,7910,7870,11
20241227,122800,5673814880,7860,7870,7910,7860,1260
20241227,122700,5663908030,7870,7880,7880,7870,419
20241227,122600,5660610280,7870,7910,7930,7870,1639
20241227,122500,5647697510,7910,7910,7910,7910,164
20241227,122400,5646400270,7950,7950,7950,7950,2
20241227,122300,5646384370,7950,7940,7950,7940,588
20241227,122200,5641711470,7910,7930,7930,7910,1383
20241227,122100,5630753330,7950,7860,7950,7860,1337
20241227,122000,5620206570,7860,7860,7860,7860,28
20241227,121900,5619986490,7870,7860,7880,7860,158
20241227,121800,5618743180,7890,7890,7890,7890,18
20241227,121700,5618601160,7900,7880,7900,7820,1788
20241227,121600,5604549600,7880,7840,7880,7840,954
20241227,121500,5597057290,7840,7840,7840,7800,311
20241227,121400,5594626780,7820,7820,7840,7810,107
20241227,121300,5593790590,7800,7850,7850,7800,518
20241227,121200,5589740030,7840,7810,7840,7800,624
20241227,121100,5584852180,7800,7830,7840,7800,2446
20241227,121000,5565762040,7810,7820,7840,7810,363
20241227,120900,5562921580,7810,7840,7860,7800,481
20241227,120800,5559153630,7810,7750,7830,7750,2415
20241227,120700,5540372860,7750,7790,7840,7740,4113
20241227,120600,5508445830,7770,7890,7890,7770,10783
20241227,120500,5424190590,7890,7890,7940,7890,643
20241227,120400,5419114720,7880,7880,7950,7880,468
20241227,120300,5415401650,7880,7910,7980,7860,4744
20241227,120200,5378011060,7910,7910,7910,7910,396
20241227,120100,5374878700,7910,7910,7950,7910,424
20241227,120000,5371524470,7910,7900,7910,7900,144
20241227,115900,5370385530,7900,7930,7950,7900,2528
20241227,115800,5350315710,7900,7930,7970,7900,4138
20241227,115700,5317589870,7940,7950,7960,7940,400
20241227,115600,5314412200,7950,7960,7970,7950,172
20241227,115500,5313042570,8020,7990,8020,7990,407
20241227,115400,5309785930,7990,7960,7990,7950,634
20241227,115300,5304744980,7960,7980,7980,7960,244
20241227,115200,5302800870,7970,7990,7990,7970,123
20241227,115100,5301819180,7990,7990,7990,7990,112
20241227,115000,5300924300,7990,7990,7990,7990,0
20241227,114900,5300924300,7990,7990,8040,7990,176
20241227,114800,5299515060,8000,8010,8010,8000,176
20241227,114700,5298105890,8010,8040,8040,8010,131
20241227,114600,5297054190,8040,8040,8040,8040,3
20241227,114500,5297030070,8040,8020,8050,8020,533
20241227,114400,5292744380,7970,7990,8020,7970,260
20241227,114300,5290668790,7970,7990,7990,7970,143
20241227,114200,5289528380,7980,7970,8000,7970,435
20241227,114100,5286058660,7980,7950,8000,7910,1927
20241227,114000,5270758560,7930,7980,7980,7900,5463
20241227,113900,5227359370,7980,8010,8040,7980,2316
20241227,113800,5208833510,8010,8020,8020,8000,632
20241227,113700,5203772290,8010,8040,8050,8010,6081
20241227,113600,5154965010,8030,8090,8090,8030,424
20241227,113500,5151546820,8050,8090,8100,8050,201
20241227,113400,5149920170,8090,8050,8090,8030,1223
20241227,113300,5140087710,8050,8050,8090,8040,902
20241227,113200,5132827390,8050,8050,8050,8050,25
20241227,113100,5132626140,8040,8030,8040,8020,338
20241227,113000,5129915190,8020,8100,8100,8020,2016
20241227,112900,5113707690,8100,8100,8100,8100,36
20241227,112800,5113416090,8060,8100,8100,8060,422
20241227,112700,5110005940,8100,8070,8100,8070,48
20241227,112600,5109618160,8070,8070,8070,8060,191
20241227,112500,5108077320,8070,8130,8130,8070,290
20241227,112400,5105728410,8130,8100,8140,8100,931
20241227,112300,5098187200,8100,8070,8100,8050,347
20241227,112200,5095391980,8060,8120,8120,8060,2415
20241227,112100,5075872010,8110,8150,8150,8110,703
20241227,112000,5070155770,8150,8210,8210,8150,405
20241227,111900,5066837290,8150,8160,8230,8150,2124
20241227,111800,5049470860,8180,8190,8200,8150,386
20241227,111700,5046317360,8150,8150,8190,8150,430
20241227,111600,5042808960,8130,8130,8190,8130,3760
20241227,111500,5012091580,8140,8110,8150,8100,1165
20241227,111400,5002615090,8110,8140,8150,8110,496
20241227,111300,4998579290,8130,8080,8130,8080,250
20241227,111200,4996550350,8060,8070,8070,8060,257
20241227,111100,4994477830,8080,8060,8090,8060,55
20241227,111000,4994033300,8050,8050,8090,8040,474
20241227,110900,4990213780,8040,8120,8120,8040,1022
20241227,110800,4981973810,8140,8100,8170,8050,1832
20241227,110700,4967163380,8090,8070,8090,8060,159
20241227,110600,4965879820,8070,8070,8080,8050,820
20241227,110500,4959262720,8070,8010,8100,7960,5308
20241227,110400,4916820380,8010,8110,8110,8010,3712
20241227,110300,4886947250,8110,8190,8190,8010,6055
20241227,110200,4837796160,8190,8180,8230,8180,1366
20241227,110100,4826612450,8180,8180,8230,8160,1709
20241227,110000,4812649600,8260,8280,8280,8180,1820
20241227,105900,4797692170,8290,8270,8290,8230,2683
20241227,105800,4775553230,8270,8270,8280,8250,2056
20241227,105700,4758554360,8250,8310,8330,8230,5110
20241227,105600,4716239250,8330,8360,8360,8310,1823
20241227,105500,4701048410,8350,8360,8400,8350,1463
20241227,105400,4688817760,8400,8320,8440,8320,1528
20241227,105300,4676009990,8320,8370,8410,8320,1660
20241227,105200,4662148970,8370,8440,8450,8360,3115
20241227,105100,4636005350,8450,8510,8530,8450,8588
20241227,105000,4563067900,8510,8410,8520,8400,9021
20241227,104900,4486725120,8400,8300,8420,8300,5027
20241227,104800,4444529320,8330,8270,8350,8200,5407
20241227,104700,4399909620,8270,8310,8320,8270,1476
20241227,104600,4387686130,8310,8370,8380,8280,7608
20241227,104500,4324570920,8380,8370,8380,8340,576
20241227,104400,4319756180,8370,8360,8370,8320,2050
20241227,104300,4302673970,8340,8350,8370,8340,1015
20241227,104200,4294203830,8350,8370,8390,8340,1729
20241227,104100,4279750030,8400,8350,8400,8350,1573
20241227,104000,4266573870,8350,8320,8370,8300,1004
20241227,103900,4258233030,8320,8390,8400,8320,1652
20241227,103800,4244431030,8370,8330,8380,8290,1628
20241227,103700,4230838440,8300,8310,8350,8300,1551
20241227,103600,4217949040,8320,8400,8400,8320,3048
20241227,103500,4192429650,8400,8360,8400,8350,2393
20241227,103400,4172364440,8370,8400,8430,8370,1541
20241227,103300,4159436770,8440,8350,8440,8350,4264
20241227,103200,4123645090,8350,8350,8360,8310,2447
20241227,103100,4103243490,8340,8340,8400,8320,3950
20241227,103000,4070296150,8330,8430,8440,8310,5324
20241227,102900,4025824380,8430,8400,8480,8390,15429
20241227,102800,3895842340,8390,8290,8520,8290,29894
20241227,102700,3644030840,8290,8140,8290,8140,8277
20241227,102600,3576051630,8130,8070,8130,8060,1257
20241227,102500,3565850010,8080,8110,8120,8060,549
20241227,102400,3561417170,8120,8110,8140,8110,490
20241227,102300,3557437580,8060,8090,8090,8060,481
20241227,102200,3553558270,8090,8070,8090,8070,29
20241227,102100,3553323680,8090,8100,8100,8070,193
20241227,102000,3551763170,8100,8110,8120,8100,1357
20241227,101900,3540759950,8110,8100,8150,8080,2016
20241227,101800,3524384050,8100,8150,8150,8100,2526
20241227,101700,3503867700,8150,8120,8150,8110,2412
20241227,101600,3484263520,8120,8130,8130,8070,1158
20241227,101500,3474870210,8100,8100,8130,8100,2867
20241227,101400,3451618200,8100,7990,8100,7940,9758
20241227,101300,3373077840,8000,7970,8000,7970,178
20241227,101200,3371654650,7970,8020,8020,7970,508
20241227,101100,3367595230,8020,8020,8040,8020,432
20241227,101000,3364128590,8020,8000,8020,8000,221
20241227,100900,3362359390,8000,8000,8040,8000,493
20241227,100800,3358402950,7970,8010,8010,7970,1656
20241227,100700,3345163590,8010,8050,8050,8010,1091
20241227,100600,3336416230,8060,8070,8080,8010,556
20241227,100500,3331944780,8070,8070,8080,8070,294
20241227,100400,3329571160,8080,8060,8090,8060,1781
20241227,100300,3315196280,8080,8050,8080,8050,1090
20241227,100200,3306406910,8050,8050,8050,8050,330
20241227,100100,3303750410,8030,8030,8050,8010,1193
20241227,100000,3294162480,8010,8000,8030,7980,87
20241227,095900,3293466280,8000,7990,8040,7970,777
20241227,095800,3287243950,7990,8000,8000,7990,533
20241227,095700,3282981060,8000,7940,8000,7940,1465
20241227,095600,3271278030,7940,7970,7970,7930,604
20241227,095500,3266479760,7970,7950,7970,7940,587
20241227,095400,3261813300,7950,7950,7950,7940,384
20241227,095300,3258761600,7930,7960,7960,7920,2164
20241227,095200,3241590560,7960,8000,8000,7960,1306
20241227,095100,3231149030,8000,8050,8050,8000,142
20241227,095000,3230010450,8020,8060,8070,8020,1151
20241227,094900,3220744690,8050,8070,8070,8010,581
20241227,094800,3216088590,8010,7960,8010,7960,1423
20241227,094700,3204711410,7930,8020,8020,7920,4953
20241227,094600,3165294130,8010,8040,8050,8010,2288
20241227,094500,3146930640,8040,8070,8070,8030,127
20241227,094400,3145908210,8030,8030,8080,8030,973
20241227,094300,3138087430,8030,8060,8100,8030,1707
20241227,094200,3124361010,8060,8120,8130,8060,3465
20241227,094100,3096338460,8130,8060,8140,8060,2093
20241227,094000,3079388480,8060,8100,8100,8030,757
20241227,093900,3073289430,8100,8100,8110,8060,140
20241227,093800,3072154720,8110,8050,8110,8050,1178
20241227,093700,3062643110,8050,8020,8070,8020,647
20241227,093600,3057432880,8070,7960,8070,7960,1541
20241227,093500,3045088410,8000,7960,8050,7950,4363
20241227,093400,3010317980,8000,8030,8030,7960,11940
20241227,093300,2914827610,8020,8100,8110,8020,6306
20241227,093200,2863949050,8100,8230,8240,8090,5562
20241227,093100,2818628010,8240,8130,8250,8130,1625
20241227,093000,2805368240,8140,8120,8150,8100,2536
20241227,092900,2784781010,8130,8080,8170,8080,2224
20241227,092800,2766707100,8080,8210,8210,8080,9614
20241227,092700,2688367720,8210,8290,8290,8200,2931
20241227,092600,2664293650,8290,8230,8300,8210,3132
20241227,092500,2638463680,8210,8310,8350,8200,13731
20241227,092400,2525134780,8340,8360,8410,8310,10162
20241227,092300,2440053220,8390,8300,8400,8300,5603
20241227,092200,2393242810,8300,8500,8500,8260,21159
20241227,092100,2215907730,8500,8350,8600,8340,48496
20241227,092000,1804268610,8350,8250,8350,8190,11288
20241227,091900,1710492240,8180,8310,8350,8150,18784
20241227,091800,1555322890,8310,8220,8330,8210,26110
20241227,091700,1338860020,8220,8170,8260,8150,14136
20241227,091600,1222379770,8150,8030,8160,8030,6043
20241227,091500,1173464810,8000,8000,8060,7980,6536
20241227,091400,1121107180,7990,8050,8070,7990,6004
20241227,091300,1072886430,8050,8080,8100,8030,3823
20241227,091200,1042010830,8090,8200,8200,8090,9478
20241227,091100,964697570,8200,8080,8230,8060,24034
20241227,091000,768595260,8090,8070,8100,8040,5836
20241227,090900,721388970,8030,8030,8090,8000,5660
20241227,090800,675777460,8020,8090,8090,8020,6171
20241227,090700,626041890,8050,7890,8100,7890,7514
20241227,090600,565810730,7890,7960,7980,7880,6729
20241227,090500,512580850,7950,8010,8040,7890,11158
20241227,090400,423715720,7960,7920,8140,7920,20288
20241227,090300,260895310,7920,7920,7930,7860,6181
20241227,090200,212003310,7920,7820,7920,7740,5398
20241227,090100,169943620,7820,7930,7930,7800,10694
20241227,090000,85967870,7940,7880,7950,7810,10202