stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,200800,2795463780,8060,8060,8060,8060,4702
20241227,200700,2795463780,8060,8060,8060,8060,0
20241227,200600,2795463780,8060,8060,8060,8060,0
20241227,200500,2795463780,8060,8060,8060,8060,0
20241227,200400,2795463780,8060,8060,8060,8060,0
20241227,200300,2795463780,8060,8060,8060,8060,0
20241227,200200,2795463780,8060,8060,8060,8060,0
20241227,200100,2795463780,8060,8060,8060,8060,0
20241227,200000,2795463780,8060,8060,8060,8060,0
20241227,195900,2795463780,8060,8060,8060,8060,0
20241227,195800,2795463780,8060,8060,8060,8060,0
20241227,195700,2795463780,8060,8060,8060,8060,0
20241227,195600,2795463780,8060,8060,8060,8060,0
20241227,195500,2795463780,8060,8060,8060,8060,0
20241227,195400,2795463780,8060,8060,8060,8060,0
20241227,195300,2795463780,8060,8060,8060,8060,0
20241227,195200,2795463780,8060,8060,8060,8060,0
20241227,195100,2795463780,8060,8060,8060,8060,0
20241227,195000,2795463780,8060,8060,8060,8060,0
20241227,194900,2795463780,8060,8060,8060,8060,0
20241227,194800,2795463780,8060,8060,8060,8060,0
20241227,194700,2795463780,8060,8060,8060,8060,0
20241227,194600,2795463780,8060,8060,8060,8060,0
20241227,194500,2795463780,8060,8060,8060,8060,0
20241227,194400,2795463780,8060,8060,8060,8060,0
20241227,194300,2795463780,8060,8060,8060,8060,0
20241227,194200,2795463780,8060,8060,8060,8060,0
20241227,194100,2795463780,8060,8060,8060,8060,0
20241227,194000,2795463780,8060,8060,8060,8060,0
20241227,193900,2795463780,8060,8060,8060,8060,0
20241227,193800,2795463780,8060,8060,8060,8060,4702
20241227,193700,2795463780,8060,8060,8060,8060,0
20241227,193600,2795463780,8060,8060,8060,8060,0
20241227,193500,2795463780,8060,8060,8060,8060,0
20241227,193400,2795463780,8060,8060,8060,8060,0
20241227,193300,2795463780,8060,8060,8060,8060,0
20241227,193200,2795463780,8060,8060,8060,8060,0
20241227,193100,2795463780,8060,8060,8060,8060,0
20241227,193000,2795463780,8060,8060,8060,8060,0
20241227,192900,2795463780,8060,8060,8060,8060,0
20241227,192800,2795463780,8060,8060,8060,8060,0
20241227,192700,2795463780,8060,8060,8060,8060,0
20241227,192600,2795463780,8060,8060,8060,8060,0
20241227,192500,2795463780,8060,8060,8060,8060,0
20241227,192400,2795463780,8060,8060,8060,8060,0
20241227,192300,2795463780,8060,8060,8060,8060,0
20241227,192200,2795463780,8060,8060,8060,8060,0
20241227,192100,2795463780,8060,8060,8060,8060,0
20241227,192000,2795463780,8060,8060,8060,8060,0
20241227,191900,2795463780,8060,8060,8060,8060,0
20241227,191800,2795463780,8060,8060,8060,8060,0
20241227,191700,2795463780,8060,8060,8060,8060,0
20241227,191600,2795463780,8060,8060,8060,8060,0
20241227,191500,2795463780,8060,8060,8060,8060,0
20241227,191400,2795463780,8060,8060,8060,8060,0
20241227,191300,2795463780,8060,8060,8060,8060,0
20241227,191200,2795463780,8060,8060,8060,8060,0
20241227,191100,2795463780,8060,8060,8060,8060,0
20241227,191000,2795463780,8060,8060,8060,8060,0
20241227,190900,2795463780,8060,8060,8060,8060,0
20241227,190800,2795463780,8060,8060,8060,8060,4702
20241227,190700,2795463780,8060,8060,8060,8060,0
20241227,190600,2795463780,8060,8060,8060,8060,0
20241227,190500,2795463780,8060,8060,8060,8060,0
20241227,190400,2795463780,8060,8060,8060,8060,0
20241227,190300,2795463780,8060,8060,8060,8060,0
20241227,190200,2795463780,8060,8060,8060,8060,0
20241227,190100,2795463780,8060,8060,8060,8060,0
20241227,190000,2795463780,8060,8060,8060,8060,0
20241227,185900,2795463780,8060,8060,8060,8060,0
20241227,185800,2795463780,8060,8060,8060,8060,0
20241227,185700,2795463780,8060,8060,8060,8060,0
20241227,185600,2795463780,8060,8060,8060,8060,0
20241227,185500,2795463780,8060,8060,8060,8060,0
20241227,185400,2795463780,8060,8060,8060,8060,0
20241227,185300,2795463780,8060,8060,8060,8060,0
20241227,185200,2795463780,8060,8060,8060,8060,0
20241227,185100,2795463780,8060,8060,8060,8060,0
20241227,185000,2795463780,8060,8060,8060,8060,0
20241227,184900,2795463780,8060,8060,8060,8060,0
20241227,184800,2795463780,8060,8060,8060,8060,0
20241227,184700,2795463780,8060,8060,8060,8060,0
20241227,184600,2795463780,8060,8060,8060,8060,0
20241227,184500,2795463780,8060,8060,8060,8060,0
20241227,184400,2795463780,8060,8060,8060,8060,0
20241227,184300,2795463780,8060,8060,8060,8060,0
20241227,184200,2795463780,8060,8060,8060,8060,0
20241227,184100,2795463780,8060,8060,8060,8060,0
20241227,184000,2795463780,8060,8060,8060,8060,0
20241227,183900,2795463780,8060,8060,8060,8060,0
20241227,183800,2795463780,8060,8060,8060,8060,4702
20241227,183700,2795463780,8060,8060,8060,8060,0
20241227,183600,2795463780,8060,8060,8060,8060,0
20241227,183500,2795463780,8060,8060,8060,8060,0
20241227,183400,2795463780,8060,8060,8060,8060,0
20241227,183300,2795463780,8060,8060,8060,8060,0
20241227,183200,2795463780,8060,8060,8060,8060,0
20241227,183100,2795463780,8060,8060,8060,8060,0
20241227,183000,2795463780,8060,8060,8060,8060,0
20241227,182900,2795463780,8060,8060,8060,8060,0
20241227,182800,2795463780,8060,8060,8060,8060,0
20241227,182700,2795463780,8060,8060,8060,8060,0
20241227,182600,2795463780,8060,8060,8060,8060,0
20241227,182500,2795463780,8060,8060,8060,8060,0
20241227,182400,2795463780,8060,8060,8060,8060,0
20241227,182300,2795463780,8060,8060,8060,8060,0
20241227,182200,2795463780,8060,8060,8060,8060,0
20241227,182100,2795463780,8060,8060,8060,8060,0
20241227,182000,2795463780,8060,8060,8060,8060,0
20241227,181900,2795463780,8060,8060,8060,8060,0
20241227,181800,2795463780,8060,8060,8060,8060,0
20241227,181700,2795463780,8060,8060,8060,8060,0
20241227,181600,2795463780,8060,8060,8060,8060,0
20241227,181500,2795463780,8060,8060,8060,8060,0
20241227,181400,2795463780,8060,8060,8060,8060,0
20241227,181300,2795463780,8060,8060,8060,8060,0
20241227,181200,2795463780,8060,8060,8060,8060,0
20241227,181100,2795463780,8060,8060,8060,8060,0
20241227,181000,2795463780,8060,8060,8060,8060,0
20241227,180900,2795463780,8060,8060,8060,8060,0
20241227,180800,2795463780,8060,8060,8060,8060,4702
20241227,180700,2795463780,8060,8060,8060,8060,0
20241227,180600,2795463780,8060,8060,8060,8060,0
20241227,180500,2795463780,8060,8060,8060,8060,0
20241227,180400,2795463780,8060,8060,8060,8060,0
20241227,180300,2795463780,8060,8060,8060,8060,0
20241227,180200,2795463780,8060,8060,8060,8060,0
20241227,180100,2795463780,8060,8060,8060,8060,0
20241227,180000,2795463780,8060,8060,8060,8060,0
20241227,175900,2795463780,8060,8060,8060,8060,0
20241227,175800,2795463780,8060,8060,8060,8060,0
20241227,175700,2795463780,8060,8060,8060,8060,0
20241227,175600,2795463780,8060,8060,8060,8060,0
20241227,175500,2795463780,8060,8060,8060,8060,0
20241227,175400,2795463780,8060,8060,8060,8060,0
20241227,175300,2795463780,8060,8060,8060,8060,0
20241227,175200,2795463780,8060,8060,8060,8060,0
20241227,175100,2795463780,8060,8060,8060,8060,0
20241227,175000,2795463780,8060,8060,8060,8060,0
20241227,174900,2795463780,8060,8060,8060,8060,0
20241227,174800,2795463780,8060,8060,8060,8060,0
20241227,174700,2795463780,8060,8060,8060,8060,0
20241227,174600,2795463780,8060,8060,8060,8060,0
20241227,174500,2795463780,8060,8060,8060,8060,0
20241227,174400,2795463780,8060,8060,8060,8060,0
20241227,174300,2795463780,8060,8060,8060,8060,0
20241227,174200,2795463780,8060,8060,8060,8060,0
20241227,174100,2795463780,8060,8060,8060,8060,0
20241227,174000,2795463780,8060,8060,8060,8060,0
20241227,173900,2795463780,8060,8060,8060,8060,0
20241227,173800,2795463780,8060,8060,8060,8060,4702
20241227,173700,2795463780,8060,8060,8060,8060,0
20241227,173600,2795463780,8060,8060,8060,8060,0
20241227,173500,2795463780,8060,8060,8060,8060,0
20241227,173400,2795463780,8060,8060,8060,8060,0
20241227,173300,2795463780,8060,8060,8060,8060,0
20241227,173200,2795463780,8060,8060,8060,8060,0
20241227,173100,2795463780,8060,8060,8060,8060,0
20241227,173000,2795463780,8060,8060,8060,8060,0
20241227,172900,2795463780,8060,8060,8060,8060,0
20241227,172800,2795463780,8060,8060,8060,8060,0
20241227,172700,2795463780,8060,8060,8060,8060,0
20241227,172600,2795463780,8060,8060,8060,8060,0
20241227,172500,2795463780,8060,8060,8060,8060,0
20241227,172400,2795463780,8060,8060,8060,8060,0
20241227,172300,2795463780,8060,8060,8060,8060,0
20241227,172200,2795463780,8060,8060,8060,8060,0
20241227,172100,2795463780,8060,8060,8060,8060,0
20241227,172000,2795463780,8060,8060,8060,8060,0
20241227,171900,2795463780,8060,8060,8060,8060,0
20241227,171800,2795463780,8060,8060,8060,8060,0
20241227,171700,2795463780,8060,8060,8060,8060,0
20241227,171600,2795463780,8060,8060,8060,8060,0
20241227,171500,2795463780,8060,8060,8060,8060,0
20241227,171400,2795463780,8060,8060,8060,8060,0
20241227,171300,2795463780,8060,8060,8060,8060,0
20241227,171200,2795463780,8060,8060,8060,8060,0
20241227,171100,2795463780,8060,8060,8060,8060,0
20241227,171000,2795463780,8060,8060,8060,8060,0
20241227,170900,2795463780,8060,8060,8060,8060,0
20241227,170800,2795463780,8060,8060,8060,8060,4702
20241227,170700,2795463780,8060,8060,8060,8060,0
20241227,170600,2795463780,8060,8060,8060,8060,0
20241227,170500,2795463780,8060,8060,8060,8060,0
20241227,170400,2795463780,8060,8060,8060,8060,0
20241227,170300,2795463780,8060,8060,8060,8060,0
20241227,170200,2795463780,8060,8060,8060,8060,0
20241227,170100,2795463780,8060,8060,8060,8060,0
20241227,170000,2795463780,8060,8060,8060,8060,0
20241227,165900,2795463780,8060,8060,8060,8060,0
20241227,165800,2795463780,8060,8060,8060,8060,0
20241227,165700,2795463780,8060,8060,8060,8060,0
20241227,165600,2795463780,8060,8060,8060,8060,0
20241227,165500,2795463780,8060,8060,8060,8060,0
20241227,165400,2795463780,8060,8060,8060,8060,0
20241227,165300,2795463780,8060,8060,8060,8060,0
20241227,165200,2795463780,8060,8060,8060,8060,0
20241227,165100,2795463780,8060,8060,8060,8060,0
20241227,165000,2795463780,8060,8060,8060,8060,0
20241227,164900,2795463780,8060,8060,8060,8060,0
20241227,164800,2795463780,8060,8060,8060,8060,0
20241227,164700,2795463780,8060,8060,8060,8060,0
20241227,164600,2795463780,8060,8060,8060,8060,0
20241227,164500,2795463780,8060,8060,8060,8060,0
20241227,164400,2795463780,8060,8060,8060,8060,0
20241227,164300,2795463780,8060,8060,8060,8060,0
20241227,164200,2795463780,8060,8060,8060,8060,0
20241227,164100,2795463780,8060,8060,8060,8060,0
20241227,164000,2795463780,8060,8060,8060,8060,0
20241227,163900,2795463780,8060,8060,8060,8060,0
20241227,163800,2795463780,8060,8060,8060,8060,4702
20241227,163700,2795463780,8060,8060,8060,8060,0
20241227,163600,2795463780,8060,8060,8060,8060,0
20241227,163500,2795463780,8060,8060,8060,8060,0
20241227,163400,2795463780,8060,8060,8060,8060,0
20241227,163300,2795463780,8060,8060,8060,8060,0
20241227,163200,2795463780,8060,8060,8060,8060,0
20241227,163100,2795463780,8060,8060,8060,8060,0
20241227,163000,2795463780,8060,8060,8060,8060,0
20241227,162900,2795463780,8060,8060,8060,8060,0
20241227,162800,2795463780,8060,8060,8060,8060,0
20241227,162700,2795463780,8060,8060,8060,8060,0
20241227,162600,2795463780,8060,8060,8060,8060,0
20241227,162500,2795463780,8060,8060,8060,8060,0
20241227,162400,2795463780,8060,8060,8060,8060,0
20241227,162300,2795463780,8060,8060,8060,8060,0
20241227,162200,2795463780,8060,8060,8060,8060,0
20241227,162100,2795463780,8060,8060,8060,8060,0
20241227,162000,2795463780,8060,8060,8060,8060,0
20241227,161900,2795463780,8060,8060,8060,8060,0
20241227,161800,2795463780,8060,8060,8060,8060,0
20241227,161700,2795463780,8060,8060,8060,8060,0
20241227,161600,2795463780,8060,8060,8060,8060,0
20241227,161500,2795463780,8060,8060,8060,8060,0
20241227,161400,2795463780,8060,8060,8060,8060,0
20241227,161300,2795463780,8060,8060,8060,8060,0
20241227,161200,2795463780,8060,8060,8060,8060,0
20241227,161100,2795463780,8060,8060,8060,8060,0
20241227,161000,2795463780,8060,8060,8060,8060,0
20241227,160900,2795463780,8060,8060,8060,8060,0
20241227,160800,2795463780,8060,8060,8060,8060,4702
20241227,160700,2795463780,8060,8060,8060,8060,0
20241227,160600,2795463780,8060,8060,8060,8060,0
20241227,160500,2795463780,8060,8060,8060,8060,0
20241227,160400,2795463780,8060,8060,8060,8060,0
20241227,160300,2795463780,8060,8060,8060,8060,0
20241227,160200,2795463780,8060,8060,8060,8060,0
20241227,160100,2795463780,8060,8060,8060,8060,0
20241227,160000,2795463780,8060,8060,8060,8060,0
20241227,155900,2795463780,8060,8060,8060,8060,0
20241227,155800,2795463780,8060,8060,8060,8060,0
20241227,155700,2795463780,8060,8060,8060,8060,0
20241227,155600,2795463780,8060,8060,8060,8060,0
20241227,155500,2795463780,8060,8060,8060,8060,0
20241227,155400,2795463780,8060,8060,8060,8060,0
20241227,155300,2795463780,8060,8060,8060,8060,0
20241227,155200,2795463780,8060,8060,8060,8060,0
20241227,155100,2795463780,8060,8060,8060,8060,0
20241227,155000,2795463780,8060,8060,8060,8060,0
20241227,154900,2795463780,8060,8060,8060,8060,0
20241227,154800,2795463780,8060,8060,8060,8060,0
20241227,154700,2795463780,8060,8060,8060,8060,0
20241227,154600,2795463780,8060,8060,8060,8060,0
20241227,154500,2795463780,8060,8060,8060,8060,0
20241227,154400,2795463780,8060,8060,8060,8060,0
20241227,154300,2795463780,8060,8060,8060,8060,0
20241227,154200,2795463780,8060,8060,8060,8060,0
20241227,154100,2795463780,8060,8060,8060,8060,0
20241227,154000,2795463780,8060,8060,8060,8060,0
20241227,153900,2795463780,8060,8060,8060,8060,0
20241227,153800,2795463780,8060,8060,8060,8060,4702
20241227,153700,2795463780,8060,8060,8060,8060,0
20241227,153600,2795463780,8060,8060,8060,8060,0
20241227,153500,2795463780,8060,8060,8060,8060,0
20241227,153400,2795463780,8060,8060,8060,8060,0
20241227,153300,2795463780,8060,8060,8060,8060,0
20241227,153200,2795463780,8060,8060,8060,8060,0
20241227,153100,2795463780,8060,8060,8060,8060,0
20241227,153000,2795463780,8060,8060,8060,8060,4702
20241227,152900,2757565660,8050,8050,8050,8050,0
20241227,152800,2757565660,8050,8050,8050,8050,0
20241227,152700,2757565660,8050,8050,8050,8050,0
20241227,152600,2757565660,8050,8050,8050,8050,0
20241227,152500,2757565660,8050,8050,8050,8050,0
20241227,152400,2757565660,8050,8050,8050,8050,0
20241227,152300,2757565660,8050,8050,8050,8050,0
20241227,152200,2757565660,8050,8050,8050,8050,0
20241227,152100,2757565660,8050,8050,8050,8050,0
20241227,152000,2757565660,8050,8050,8050,8050,0
20241227,151900,2757565660,8050,8050,8050,8020,562
20241227,151800,2753051110,8060,8050,8060,8030,1314
20241227,151700,2742475760,8040,8040,8050,8020,4596
20241227,151600,2705532960,8040,8030,8040,8020,4876
20241227,151500,2666340580,8030,8040,8040,8020,7027
20241227,151400,2609922970,8020,8030,8040,8020,4503
20241227,151300,2573737750,8020,8040,8050,8020,5084
20241227,151200,2532870610,8040,8040,8050,8020,5444
20241227,151100,2489099690,8040,8040,8050,8030,5057
20241227,151000,2448437670,8040,8040,8050,8020,4835
20241227,150900,2409585250,8040,8020,8040,8010,4324
20241227,150800,2374854420,8020,8030,8030,8020,663
20241227,150700,2369531430,8040,8040,8040,8020,1039
20241227,150600,2361183950,8040,8030,8040,8030,354
20241227,150500,2358339090,8040,8040,8050,8040,651
20241227,150400,2353105040,8040,8040,8050,8040,1698
20241227,150300,2339449240,8040,8030,8040,8010,1764
20241227,150200,2325276330,8030,8030,8040,8010,2347
20241227,150100,2306416440,8030,8030,8030,8030,355
20241227,150000,2303565790,8000,8020,8020,8000,3660
20241227,145900,2274266850,8020,8030,8030,8010,882
20241227,145800,2267191620,8040,8030,8040,8010,3441
20241227,145700,2239608300,8030,8040,8040,8030,1198
20241227,145600,2229986100,8040,8040,8050,8040,14
20241227,145500,2229873430,8040,8040,8040,8040,1
20241227,145400,2229865390,8040,8040,8040,8040,1
20241227,145300,2229857350,8040,8030,8040,8030,306
20241227,145200,2227397130,8040,8040,8040,8040,302
20241227,145100,2224969050,8040,8050,8050,8040,289
20241227,145000,2222645450,8050,8050,8050,8050,177
20241227,144900,2221220600,8050,8050,8060,8050,357
20241227,144800,2218346250,8050,8050,8050,8050,69
20241227,144700,2217790800,8050,8030,8050,8030,30
20241227,144600,2217549610,8040,8040,8040,8040,16
20241227,144500,2217420970,8040,8040,8040,8040,89
20241227,144400,2216705410,8040,8050,8050,8040,1014
20241227,144300,2208548320,8050,8050,8050,8050,0
20241227,144200,2208548320,8050,8050,8050,8050,0
20241227,144100,2208548320,8050,8070,8070,8050,1236
20241227,144000,2198594210,8060,8060,8060,8060,592
20241227,143900,2193822690,8060,8060,8060,8050,297
20241227,143800,2191428970,8060,8060,8060,8050,625
20241227,143700,2186391490,8060,8060,8070,8060,142
20241227,143600,2185246940,8060,8060,8060,8060,0
20241227,143500,2185246940,8060,8060,8060,8050,373
20241227,143400,2182240880,8060,8060,8060,8060,369
20241227,143300,2179266740,8050,8060,8060,8050,558
20241227,143200,2174772810,8050,8060,8060,8050,110
20241227,143100,2173887220,8050,8040,8050,8040,168
20241227,143000,2172535490,8040,8050,8050,8040,158
20241227,142900,2171263990,8050,8050,8060,8050,403
20241227,142800,2168019810,8060,8060,8060,8060,5
20241227,142700,2167979510,8050,8060,8060,8050,22
20241227,142600,2167802240,8060,8060,8060,8050,590
20241227,142500,2163052420,8050,8050,8050,8050,120
20241227,142400,2162086420,8050,8060,8060,8050,341
20241227,142300,2159341360,8050,8060,8060,8050,322
20241227,142200,2156746200,8070,8070,8070,8070,2
20241227,142100,2156730060,8070,8070,8070,8070,1
20241227,142000,2156721990,8070,8060,8070,8050,79
20241227,141900,2156085100,8060,8060,8060,8060,292
20241227,141800,2153731580,8070,8070,8070,8060,600
20241227,141700,2148890180,8070,8070,8070,8060,520
20241227,141600,2144693790,8060,8060,8060,8060,129
20241227,141500,2143654050,8060,8060,8060,8060,1
20241227,141400,2143645990,8050,8060,8060,8050,9
20241227,141300,2143573470,8060,8060,8060,8060,46
20241227,141200,2143202710,8060,8060,8060,8060,160
20241227,141100,2141913110,8060,8050,8060,8050,761
20241227,141000,2135786960,8040,8040,8040,8040,1
20241227,140900,2135778920,8030,8050,8050,8030,1258
20241227,140800,2125666680,8050,8050,8050,8040,13
20241227,140700,2125562050,8040,8050,8050,8040,87
20241227,140600,2124861900,8050,8040,8050,8040,205
20241227,140500,2123213690,8040,8040,8040,8030,332
20241227,140400,2120544430,8040,8040,8040,8040,101
20241227,140300,2119732390,8030,8020,8030,8020,174
20241227,140200,2118335190,8020,8030,8030,8020,2
20241227,140100,2118319140,8030,8030,8030,8020,5
20241227,140000,2118279000,8020,8020,8020,8020,3
20241227,135900,2118254940,8030,8020,8030,8020,265
20241227,135800,2116129540,8030,8020,8030,8020,1046
20241227,135700,2107740560,8020,8030,8030,8010,1535
20241227,135600,2095433830,8030,8030,8030,8030,10
20241227,135500,2095353530,8030,8030,8030,8030,4
20241227,135400,2095321410,8020,8030,8030,8020,1210
20241227,135300,2085611830,8030,8030,8030,8030,158
20241227,135200,2084343090,8030,8020,8030,8020,180
20241227,135100,2082899440,8010,8010,8010,8000,541
20241227,135000,2078569390,8020,8020,8020,8020,11
20241227,134900,2078481170,8020,8000,8020,8000,328
20241227,134800,2075851810,8000,8000,8010,8000,821
20241227,134700,2069282310,8000,8020,8020,8000,110
20241227,134600,2068400690,8010,8020,8020,8000,515
20241227,134500,2064276870,8000,8000,8000,8000,2
20241227,134400,2064260870,8030,8010,8030,8000,6303
20241227,134300,2013836490,8010,8030,8030,8010,1960
20241227,134200,1998122970,8020,8030,8030,8020,565
20241227,134100,1993590560,8010,8030,8030,8010,3258
20241227,134000,1967484080,8030,8030,8030,8020,479
20241227,133900,1963641120,8030,8040,8040,8020,1595
20241227,133800,1950823580,8050,8050,8050,8030,1286
20241227,133700,1940495500,8050,8050,8050,8040,1098
20241227,133600,1931667130,8050,8050,8050,8040,43
20241227,133500,1931321230,8050,8050,8060,8050,177
20241227,133400,1929896370,8050,8050,8050,8050,183
20241227,133300,1928423220,8050,8050,8060,8050,410
20241227,133200,1925121550,8050,8030,8060,8030,876
20241227,133100,1918068600,8050,8050,8050,8050,372
20241227,133000,1915074000,8030,8050,8050,8030,106
20241227,132900,1914220740,8030,8050,8050,8030,83
20241227,132800,1913552660,8050,8030,8050,8030,70
20241227,132700,1912990050,8030,8040,8040,8030,8
20241227,132600,1912925750,8050,8040,8050,8030,405
20241227,132500,1909672030,8050,8050,8050,8050,250
20241227,132400,1907659530,8030,8050,8060,8030,337
20241227,132300,1904946680,8020,8020,8020,8020,0
20241227,132200,1904946680,8020,8050,8060,8020,1926
20241227,132100,1889475280,8050,8050,8050,8030,410
20241227,132000,1886175120,8050,8030,8050,8030,338
20241227,131900,1883454240,8020,8020,8020,8020,50
20241227,131800,1883053240,8010,8050,8050,8000,13384
20241227,131700,1775797380,8060,8050,8060,8050,1294
20241227,131600,1765379530,8050,8050,8050,8050,430
20241227,131500,1761918030,8040,8040,8040,8040,74
20241227,131400,1761323070,8040,8030,8040,8030,22
20241227,131300,1761146390,8030,8030,8030,8030,1000
20241227,131200,1753116390,8040,8030,8040,8030,137
20241227,131100,1752014930,8030,8030,8030,8030,118
20241227,131000,1751067390,8030,8030,8030,8030,10
20241227,130900,1750987090,8030,8020,8030,8020,492
20241227,130800,1747036580,8020,8030,8030,8020,89
20241227,130700,1746322190,8020,8020,8020,8020,234
20241227,130600,1744445510,8020,8040,8040,8020,2632
20241227,130500,1723333480,8040,8040,8040,8040,17
20241227,130400,1723196800,8030,8030,8030,8030,1073
20241227,130300,1714580610,8040,8040,8040,8040,239
20241227,130200,1712659050,8030,8030,8030,8030,2
20241227,130100,1712642990,8030,8050,8080,8030,15871
20241227,130000,1585093700,8080,8070,8080,8050,389
20241227,125900,1581958580,8070,8070,8070,8070,1
20241227,125800,1581950510,8060,8050,8060,8050,202
20241227,125700,1580322400,8060,8060,8060,8060,3111
20241227,125600,1555247740,8060,8060,8060,8060,430
20241227,125500,1551781940,8070,8060,8070,8060,127
20241227,125400,1550757070,8070,8070,8070,8070,41
20241227,125300,1550426200,8060,8060,8060,8060,285
20241227,125200,1548129100,8060,8060,8060,8060,2
20241227,125100,1548112980,8070,8070,8080,8070,1520
20241227,125000,1535846570,8080,8080,8080,8080,100
20241227,124900,1535038570,8080,8070,8080,8070,9
20241227,124800,1534965920,8080,8080,8080,8080,178
20241227,124700,1533527680,8080,8080,8080,8080,0
20241227,124600,1533527680,8080,8070,8080,8070,202
20241227,124500,1531895540,8080,8080,8080,8080,108
20241227,124400,1531022900,8080,8080,8080,8080,5
20241227,124300,1530982500,8080,8080,8080,8070,205
20241227,124200,1529326120,8080,8070,8080,8070,27
20241227,124100,1529108130,8070,8070,8070,8070,69
20241227,124000,1528551300,8060,8080,8080,8060,3
20241227,123900,1528527100,8070,8070,8070,8070,1206
20241227,123800,1518794680,8070,8070,8070,8070,388
20241227,123700,1515663520,8060,8070,8070,8060,32
20241227,123600,1515405300,8060,8070,8070,8060,238
20241227,123500,1513486320,8070,8070,8070,8070,266
20241227,123400,1511339700,8070,8070,8070,8070,2
20241227,123300,1511323560,8070,8070,8070,8070,0
20241227,123200,1511323560,8070,8070,8070,8070,0
20241227,123100,1511323560,8070,8080,8080,8070,592
20241227,123000,1506540210,8080,8070,8080,8070,102
20241227,122900,1505717060,8080,8070,8080,8070,177
20241227,122800,1504288650,8070,8080,8100,8070,2435
20241227,122700,1484580950,8080,8080,8080,8080,0
20241227,122600,1484580950,8080,8080,8080,8080,189
20241227,122500,1483053830,8070,8070,8070,8070,104
20241227,122400,1482214550,8070,8070,8070,8070,1
20241227,122300,1482206480,8090,8090,8090,8090,2
20241227,122200,1482190300,8070,8080,8090,8070,103
20241227,122100,1481358070,8070,8070,8070,8070,0
20241227,122000,1481358070,8070,8070,8080,8070,986
20241227,121900,1473399650,8060,8080,8080,8060,685
20241227,121800,1467872660,8080,8080,8080,8080,10
20241227,121700,1467791860,8080,8080,8080,8080,57
20241227,121600,1467331300,8070,8070,8070,8070,2
20241227,121500,1467315160,8070,8070,8070,8060,116
20241227,121400,1466379540,8070,8060,8070,8060,88
20241227,121300,1465669900,8070,8060,8070,8060,140
20241227,121200,1464540950,8060,8070,8070,8060,88
20241227,121100,1463831530,8060,8060,8060,8060,2
20241227,121000,1463815410,8070,8060,8070,8060,43
20241227,120900,1463468770,8050,8060,8060,8050,120
20241227,120800,1462502550,8050,8050,8060,8050,871
20241227,120700,1455482990,8050,8050,8050,8050,0
20241227,120600,1455482990,8050,8050,8060,8050,15
20241227,120500,1455362190,8050,8050,8050,8050,1
20241227,120400,1455354140,8050,8050,8070,8040,172
20241227,120300,1453969760,8050,8080,8080,8050,1213
20241227,120200,1444204960,8080,8040,8090,8040,147
20241227,120100,1443021120,8040,8070,8070,8040,3366
20241227,120000,1415925990,8070,8070,8070,8070,1
20241227,115900,1415917920,8070,8080,8080,8060,581
20241227,115800,1411234550,8090,8060,8090,8060,923
20241227,115700,1403795080,8060,8070,8070,8060,449
20241227,115600,1400176070,8070,8080,8080,8070,596
20241227,115500,1395364220,8080,8070,8080,8070,1221
20241227,115400,1385510550,8070,8070,8070,8070,78
20241227,115300,1384881090,8070,8070,8100,8070,7
20241227,115200,1384824570,8060,8060,8060,8060,1
20241227,115100,1384816510,8070,8080,8080,8070,69
20241227,115000,1384259090,8060,8070,8070,8060,261
20241227,114900,1382153030,8070,8070,8070,8070,102
20241227,114800,1381329890,8090,8090,8090,8090,72
20241227,114700,1380747410,8090,8090,8100,8090,1228
20241227,114600,1370812880,8100,8090,8100,8090,154
20241227,114500,1369566690,8090,8090,8090,8090,313
20241227,114400,1367034520,8080,8080,8080,8080,465
20241227,114300,1363277320,8080,8080,8090,8080,1025
20241227,114200,1354995310,8080,8080,8080,8080,220
20241227,114100,1353217710,8080,8080,8080,8050,378
20241227,114000,1350174300,8080,8080,8080,8070,279
20241227,113900,1347922480,8080,8080,8080,8080,31
20241227,113800,1347672000,8080,8080,8080,8050,199
20241227,113700,1346068300,8080,8080,8090,8050,1515
20241227,113600,1333851900,8090,8080,8090,8080,1082
20241227,113500,1325101880,8070,8090,8090,8070,32
20241227,113400,1324843320,8050,8050,8050,8050,0
20241227,113300,1324843320,8050,8060,8060,8050,1941
20241227,113200,1309218000,8060,8060,8060,8060,1315
20241227,113100,1298619100,8090,8070,8090,8060,659
20241227,113000,1293302950,8090,8090,8090,8090,4
20241227,112900,1293270590,8100,8060,8100,8060,152
20241227,112800,1292044470,8060,8070,8100,8060,3603
20241227,112700,1263000000,8070,8090,8090,8050,4863
20241227,112600,1223788440,8080,8090,8100,8080,1763
20241227,112500,1209522740,8100,8100,8100,8100,0
20241227,112400,1209522740,8100,8100,8100,8090,374
20241227,112300,1206494940,8090,8090,8090,8090,177
20241227,112200,1205063010,8090,8090,8100,8090,271
20241227,112100,1202870480,8090,8110,8110,8070,3860
20241227,112000,1171675990,8110,8120,8120,8090,327
20241227,111900,1169026380,8100,8100,8100,8100,322
20241227,111800,1166418180,8100,8100,8100,8100,232
20241227,111700,1164538980,8100,8100,8120,8090,1059
20241227,111600,1155959450,8100,8110,8110,8100,2434
20241227,111500,1136241540,8110,8110,8120,8100,575
20241227,111400,1131575840,8100,8100,8120,8100,557
20241227,111300,1127063030,8100,8130,8130,8100,3479
20241227,111200,1098878360,8120,8120,8120,8100,7546
20241227,111100,1037642020,8120,8120,8140,8120,413
20241227,111000,1034283200,8120,8120,8120,8120,356
20241227,110900,1031392480,8110,8110,8110,8110,2
20241227,110800,1031376260,8110,8120,8150,8110,885
20241227,110700,1024192600,8120,8130,8130,8120,4858
20241227,110600,984726010,8150,8150,8150,8130,6951
20241227,110500,928143560,8150,8150,8150,8140,406
20241227,110400,924834850,8150,8150,8150,8150,0
20241227,110300,924834850,8150,8150,8150,8140,461
20241227,110200,921078230,8150,8150,8160,8150,342
20241227,110100,918290920,8150,8160,8160,8150,184
20241227,110000,916790690,8170,8170,8180,8170,7
20241227,105900,916733460,8180,8190,8190,8180,90
20241227,105800,915997230,8190,8180,8190,8150,2285
20241227,105700,897329150,8190,8180,8190,8180,59
20241227,105600,896845980,8190,8190,8190,8190,15
20241227,105500,896723130,8180,8170,8180,8170,151
20241227,105400,895487960,8180,8180,8180,8170,91
20241227,105300,894743600,8180,8180,8180,8180,143
20241227,105200,893573860,8170,8170,8170,8170,0
20241227,105100,893573860,8170,8170,8170,8170,2
20241227,105000,893557520,8170,8180,8180,8170,56
20241227,104900,893099580,8160,8160,8160,8160,0
20241227,104800,893099580,8160,8180,8180,8160,852
20241227,104700,886143850,8180,8180,8180,8180,1423
20241227,104600,874503710,8150,8170,8180,8150,1823
20241227,104500,859609620,8190,8190,8190,8170,276
20241227,104400,857351700,8170,8170,8180,8150,3892
20241227,104300,825531360,8180,8190,8190,8150,7188
20241227,104200,766880380,8190,8190,8190,8190,374
20241227,104100,763817320,8190,8200,8210,8180,1178
20241227,104000,754162590,8200,8210,8210,8200,829
20241227,103900,747360050,8210,8210,8210,8210,63
20241227,103800,746842820,8210,8210,8210,8210,190
20241227,103700,745282920,8210,8210,8210,8210,55
20241227,103600,744831370,8210,8210,8220,8210,487
20241227,103500,740829870,8220,8220,8220,8210,70
20241227,103400,740254980,8210,8210,8210,8210,116
20241227,103300,739302620,8210,8220,8220,8210,257
20241227,103200,737191980,8220,8220,8220,8220,62
20241227,103100,736682340,8220,8220,8220,8210,133
20241227,103000,735589280,8210,8210,8210,8210,1013
20241227,102900,727272550,8220,8220,8220,8220,11
20241227,102800,727182130,8220,8240,8240,8220,300
20241227,102700,724715890,8220,8240,8240,8220,287
20241227,102600,722351050,8240,8210,8240,8210,805
20241227,102500,715738840,8210,8230,8230,8200,2439
20241227,102400,695677050,8230,8240,8240,8230,98
20241227,102300,694869810,8240,8260,8260,8240,435
20241227,102200,691283380,8260,8250,8260,8250,282
20241227,102100,688956870,8250,8250,8250,8230,266
20241227,102000,686763570,8250,8250,8250,8230,885
20241227,101900,679471560,8240,8260,8270,8240,825
20241227,101800,672663730,8250,8260,8260,8250,1743
20241227,101700,658267050,8250,8260,8260,8250,13
20241227,101600,658159770,8260,8240,8260,8240,90
20241227,101500,657417270,8250,8240,8250,8240,504
20241227,101400,653264300,8230,8250,8250,8230,688
20241227,101300,647593490,8250,8260,8260,8250,741
20241227,101200,641475560,8270,8270,8270,8260,125
20241227,101100,640442330,8270,8260,8280,8260,1261
20241227,101000,630022710,8260,8260,8260,8250,650
20241227,100900,624654210,8260,8260,8260,8260,128
20241227,100800,623596930,8270,8260,8270,8260,110
20241227,100700,622688230,8270,8260,8270,8260,1235
20241227,100600,612474800,8270,8250,8270,8250,1224
20241227,100500,602367610,8250,8250,8260,8240,1053
20241227,100400,593680470,8250,8250,8250,8250,1
20241227,100300,593672220,8250,8250,8250,8250,1
20241227,100200,593663970,8250,8200,8250,8200,496
20241227,100100,589583320,8220,8220,8220,8220,0
20241227,100000,589583320,8220,8230,8230,8200,587
20241227,095900,584760410,8230,8230,8230,8230,9
20241227,095800,584686340,8220,8240,8240,8220,398
20241227,095700,581410890,8250,8220,8250,8220,2578
20241227,095600,560219200,8210,8250,8250,8210,2502
20241227,095500,539630560,8250,8220,8250,8220,2225
20241227,095400,521311770,8230,8220,8230,8220,289
20241227,095300,518935940,8230,8230,8230,8230,8
20241227,095200,518870100,8230,8230,8230,8220,960
20241227,095100,510977250,8230,8200,8230,8200,1196
20241227,095000,501157310,8220,8220,8220,8210,76
20241227,094900,500533140,8220,8190,8220,8190,909
20241227,094800,493082740,8190,8190,8190,8190,68
20241227,094700,492525820,8200,8200,8200,8200,270
20241227,094600,490311820,8200,8200,8210,8200,1661
20241227,094500,476691080,8200,8220,8220,8200,142
20241227,094400,475525330,8220,8220,8220,8200,504
20241227,094300,471384680,8220,8220,8220,8210,99
20241227,094200,470571570,8210,8210,8210,8200,2032
20241227,094100,453899500,8210,8220,8220,8210,300
20241227,094000,451436440,8200,8220,8220,8200,520
20241227,093900,447165040,8210,8210,8230,8200,1900
20241227,093800,431574700,8220,8230,8230,8220,1740
20241227,093700,417271320,8220,8220,8240,8220,83
20241227,093600,416588140,8220,8210,8240,8210,430
20241227,093500,413051030,8220,8210,8220,8210,55
20241227,093400,412599470,8210,8200,8220,8200,250
20241227,093300,410547420,8210,8210,8220,8210,405
20241227,093200,407221170,8220,8240,8240,8210,735
20241227,093100,401178130,8240,8230,8250,8230,202
20241227,093000,399514820,8230,8230,8230,8220,1639
20241227,092900,386030330,8220,8220,8220,8220,849
20241227,092800,379051550,8230,8220,8230,8220,416
20241227,092700,375628470,8200,8210,8220,8190,1710
20241227,092600,361603530,8210,8220,8230,8210,1100
20241227,092500,352564870,8220,8240,8240,8220,1196
20241227,092400,342719930,8240,8230,8240,8230,1417
20241227,092300,331057780,8230,8220,8240,8220,1085
20241227,092200,322124610,8210,8230,8230,8210,734
20241227,092100,316090330,8210,8220,8230,8210,1467
20241227,092000,304030980,8220,8210,8220,8190,1413
20241227,091900,292444660,8220,8230,8230,8220,211
20241227,091800,290709980,8220,8210,8220,8180,2244
20241227,091700,272311690,8210,8200,8220,8200,1220
20241227,091600,262292250,8200,8220,8220,8180,1736
20241227,091500,248065720,8230,8180,8230,8170,1477
20241227,091400,235974290,8180,8170,8180,8140,1245
20241227,091300,225815370,8150,8130,8190,8130,844
20241227,091200,218940250,8150,8140,8150,8120,2121
20241227,091100,201694480,8130,8130,8240,8130,1265
20241227,091000,191355790,8130,8170,8170,8130,2566
20241227,090900,170444510,8170,8170,8190,8170,1684
20241227,090800,156673830,8170,8160,8170,8140,2298
20241227,090700,137930290,8160,8170,8170,8130,1853
20241227,090600,122841560,8160,8160,8160,8120,3742
20241227,090500,92360510,8160,8240,8240,8150,3695
20241227,090400,62153060,8240,8240,8240,8230,1183
20241227,090300,52408070,8250,8270,8280,8250,1182
20241227,090200,42636560,8270,8310,8310,8270,1524
20241227,090100,29985600,8310,8290,8310,8260,1298
20241227,090000,19239920,8290,8220,8290,8220,2333