stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203200,3453726570,8020,8020,8020,8020,12515
20241227,203100,3453726570,8020,8020,8020,8020,0
20241227,203000,3453726570,8020,8020,8020,8020,0
20241227,202900,3453726570,8020,8020,8020,8020,0
20241227,202800,3453726570,8020,8020,8020,8020,0
20241227,202700,3453726570,8020,8020,8020,8020,0
20241227,202600,3453726570,8020,8020,8020,8020,0
20241227,202500,3453726570,8020,8020,8020,8020,0
20241227,202400,3453726570,8020,8020,8020,8020,0
20241227,202300,3453726570,8020,8020,8020,8020,0
20241227,202200,3453726570,8020,8020,8020,8020,0
20241227,202100,3453726570,8020,8020,8020,8020,0
20241227,202000,3453726570,8020,8020,8020,8020,0
20241227,201900,3453726570,8020,8020,8020,8020,0
20241227,201800,3453726570,8020,8020,8020,8020,0
20241227,201700,3453726570,8020,8020,8020,8020,0
20241227,201600,3453726570,8020,8020,8020,8020,0
20241227,201500,3453726570,8020,8020,8020,8020,0
20241227,201400,3453726570,8020,8020,8020,8020,0
20241227,201300,3453726570,8020,8020,8020,8020,0
20241227,201200,3453726570,8020,8020,8020,8020,0
20241227,201100,3453726570,8020,8020,8020,8020,0
20241227,201000,3453726570,8020,8020,8020,8020,0
20241227,200900,3453726570,8020,8020,8020,8020,0
20241227,200800,3453726570,8020,8020,8020,8020,0
20241227,200700,3453726570,8020,8020,8020,8020,0
20241227,200600,3453726570,8020,8020,8020,8020,0
20241227,200500,3453726570,8020,8020,8020,8020,0
20241227,200400,3453726570,8020,8020,8020,8020,0
20241227,200300,3453726570,8020,8020,8020,8020,0
20241227,200200,3453726570,8020,8020,8020,8020,12515
20241227,200100,3453726570,8020,8020,8020,8020,0
20241227,200000,3453726570,8020,8020,8020,8020,0
20241227,195900,3453726570,8020,8020,8020,8020,0
20241227,195800,3453726570,8020,8020,8020,8020,0
20241227,195700,3453726570,8020,8020,8020,8020,0
20241227,195600,3453726570,8020,8020,8020,8020,0
20241227,195500,3453726570,8020,8020,8020,8020,0
20241227,195400,3453726570,8020,8020,8020,8020,0
20241227,195300,3453726570,8020,8020,8020,8020,0
20241227,195200,3453726570,8020,8020,8020,8020,0
20241227,195100,3453726570,8020,8020,8020,8020,0
20241227,195000,3453726570,8020,8020,8020,8020,0
20241227,194900,3453726570,8020,8020,8020,8020,0
20241227,194800,3453726570,8020,8020,8020,8020,0
20241227,194700,3453726570,8020,8020,8020,8020,0
20241227,194600,3453726570,8020,8020,8020,8020,0
20241227,194500,3453726570,8020,8020,8020,8020,0
20241227,194400,3453726570,8020,8020,8020,8020,0
20241227,194300,3453726570,8020,8020,8020,8020,0
20241227,194200,3453726570,8020,8020,8020,8020,0
20241227,194100,3453726570,8020,8020,8020,8020,0
20241227,194000,3453726570,8020,8020,8020,8020,0
20241227,193900,3453726570,8020,8020,8020,8020,0
20241227,193800,3453726570,8020,8020,8020,8020,0
20241227,193700,3453726570,8020,8020,8020,8020,0
20241227,193600,3453726570,8020,8020,8020,8020,0
20241227,193500,3453726570,8020,8020,8020,8020,0
20241227,193400,3453726570,8020,8020,8020,8020,0
20241227,193300,3453726570,8020,8020,8020,8020,0
20241227,193200,3453726570,8020,8020,8020,8020,12515
20241227,193100,3453726570,8020,8020,8020,8020,0
20241227,193000,3453726570,8020,8020,8020,8020,0
20241227,192900,3453726570,8020,8020,8020,8020,0
20241227,192800,3453726570,8020,8020,8020,8020,0
20241227,192700,3453726570,8020,8020,8020,8020,0
20241227,192600,3453726570,8020,8020,8020,8020,0
20241227,192500,3453726570,8020,8020,8020,8020,0
20241227,192400,3453726570,8020,8020,8020,8020,0
20241227,192300,3453726570,8020,8020,8020,8020,0
20241227,192200,3453726570,8020,8020,8020,8020,0
20241227,192100,3453726570,8020,8020,8020,8020,0
20241227,192000,3453726570,8020,8020,8020,8020,0
20241227,191900,3453726570,8020,8020,8020,8020,0
20241227,191800,3453726570,8020,8020,8020,8020,0
20241227,191700,3453726570,8020,8020,8020,8020,0
20241227,191600,3453726570,8020,8020,8020,8020,0
20241227,191500,3453726570,8020,8020,8020,8020,0
20241227,191400,3453726570,8020,8020,8020,8020,0
20241227,191300,3453726570,8020,8020,8020,8020,0
20241227,191200,3453726570,8020,8020,8020,8020,0
20241227,191100,3453726570,8020,8020,8020,8020,0
20241227,191000,3453726570,8020,8020,8020,8020,0
20241227,190900,3453726570,8020,8020,8020,8020,0
20241227,190800,3453726570,8020,8020,8020,8020,0
20241227,190700,3453726570,8020,8020,8020,8020,0
20241227,190600,3453726570,8020,8020,8020,8020,0
20241227,190500,3453726570,8020,8020,8020,8020,0
20241227,190400,3453726570,8020,8020,8020,8020,0
20241227,190300,3453726570,8020,8020,8020,8020,0
20241227,190200,3453726570,8020,8020,8020,8020,12515
20241227,190100,3453726570,8020,8020,8020,8020,0
20241227,190000,3453726570,8020,8020,8020,8020,0
20241227,185900,3453726570,8020,8020,8020,8020,0
20241227,185800,3453726570,8020,8020,8020,8020,0
20241227,185700,3453726570,8020,8020,8020,8020,0
20241227,185600,3453726570,8020,8020,8020,8020,0
20241227,185500,3453726570,8020,8020,8020,8020,0
20241227,185400,3453726570,8020,8020,8020,8020,0
20241227,185300,3453726570,8020,8020,8020,8020,0
20241227,185200,3453726570,8020,8020,8020,8020,0
20241227,185100,3453726570,8020,8020,8020,8020,0
20241227,185000,3453726570,8020,8020,8020,8020,0
20241227,184900,3453726570,8020,8020,8020,8020,0
20241227,184800,3453726570,8020,8020,8020,8020,0
20241227,184700,3453726570,8020,8020,8020,8020,0
20241227,184600,3453726570,8020,8020,8020,8020,0
20241227,184500,3453726570,8020,8020,8020,8020,0
20241227,184400,3453726570,8020,8020,8020,8020,0
20241227,184300,3453726570,8020,8020,8020,8020,0
20241227,184200,3453726570,8020,8020,8020,8020,0
20241227,184100,3453726570,8020,8020,8020,8020,0
20241227,184000,3453726570,8020,8020,8020,8020,0
20241227,183900,3453726570,8020,8020,8020,8020,0
20241227,183800,3453726570,8020,8020,8020,8020,0
20241227,183700,3453726570,8020,8020,8020,8020,0
20241227,183600,3453726570,8020,8020,8020,8020,0
20241227,183500,3453726570,8020,8020,8020,8020,0
20241227,183400,3453726570,8020,8020,8020,8020,0
20241227,183300,3453726570,8020,8020,8020,8020,0
20241227,183200,3453726570,8020,8020,8020,8020,12515
20241227,183100,3453726570,8020,8020,8020,8020,0
20241227,183000,3453726570,8020,8020,8020,8020,0
20241227,182900,3453726570,8020,8020,8020,8020,0
20241227,182800,3453726570,8020,8020,8020,8020,0
20241227,182700,3453726570,8020,8020,8020,8020,0
20241227,182600,3453726570,8020,8020,8020,8020,0
20241227,182500,3453726570,8020,8020,8020,8020,0
20241227,182400,3453726570,8020,8020,8020,8020,0
20241227,182300,3453726570,8020,8020,8020,8020,0
20241227,182200,3453726570,8020,8020,8020,8020,0
20241227,182100,3453726570,8020,8020,8020,8020,0
20241227,182000,3453726570,8020,8020,8020,8020,0
20241227,181900,3453726570,8020,8020,8020,8020,0
20241227,181800,3453726570,8020,8020,8020,8020,0
20241227,181700,3453726570,8020,8020,8020,8020,0
20241227,181600,3453726570,8020,8020,8020,8020,0
20241227,181500,3453726570,8020,8020,8020,8020,0
20241227,181400,3453726570,8020,8020,8020,8020,0
20241227,181300,3453726570,8020,8020,8020,8020,0
20241227,181200,3453726570,8020,8020,8020,8020,0
20241227,181100,3453726570,8020,8020,8020,8020,0
20241227,181000,3453726570,8020,8020,8020,8020,0
20241227,180900,3453726570,8020,8020,8020,8020,0
20241227,180800,3453726570,8020,8020,8020,8020,0
20241227,180700,3453726570,8020,8020,8020,8020,0
20241227,180600,3453726570,8020,8020,8020,8020,0
20241227,180500,3453726570,8020,8020,8020,8020,0
20241227,180400,3453726570,8020,8020,8020,8020,0
20241227,180300,3453726570,8020,8020,8020,8020,0
20241227,180200,3453726570,8020,8020,8020,8020,12515
20241227,180100,3453726570,8020,8020,8020,8020,0
20241227,180000,3453726570,8020,8020,8020,8020,0
20241227,175900,3453726570,8020,8020,8020,8020,0
20241227,175800,3453726570,8020,8020,8020,8020,0
20241227,175700,3453726570,8020,8020,8020,8020,0
20241227,175600,3453726570,8020,8020,8020,8020,0
20241227,175500,3453726570,8020,8020,8020,8020,0
20241227,175400,3453726570,8020,8020,8020,8020,0
20241227,175300,3453726570,8020,8020,8020,8020,0
20241227,175200,3453726570,8020,8020,8020,8020,0
20241227,175100,3453726570,8020,8020,8020,8020,0
20241227,175000,3453726570,8020,8020,8020,8020,0
20241227,174900,3453726570,8020,8020,8020,8020,0
20241227,174800,3453726570,8020,8020,8020,8020,0
20241227,174700,3453726570,8020,8020,8020,8020,0
20241227,174600,3453726570,8020,8020,8020,8020,0
20241227,174500,3453726570,8020,8020,8020,8020,0
20241227,174400,3453726570,8020,8020,8020,8020,0
20241227,174300,3453726570,8020,8020,8020,8020,0
20241227,174200,3453726570,8020,8020,8020,8020,0
20241227,174100,3453726570,8020,8020,8020,8020,0
20241227,174000,3453726570,8020,8020,8020,8020,0
20241227,173900,3453726570,8020,8020,8020,8020,0
20241227,173800,3453726570,8020,8020,8020,8020,0
20241227,173700,3453726570,8020,8020,8020,8020,0
20241227,173600,3453726570,8020,8020,8020,8020,0
20241227,173500,3453726570,8020,8020,8020,8020,0
20241227,173400,3453726570,8020,8020,8020,8020,0
20241227,173300,3453726570,8020,8020,8020,8020,0
20241227,173200,3453726570,8020,8020,8020,8020,12515
20241227,173100,3453726570,8020,8020,8020,8020,0
20241227,173000,3453726570,8020,8020,8020,8020,0
20241227,172900,3453726570,8020,8020,8020,8020,0
20241227,172800,3453726570,8020,8020,8020,8020,0
20241227,172700,3453726570,8020,8020,8020,8020,0
20241227,172600,3453726570,8020,8020,8020,8020,0
20241227,172500,3453726570,8020,8020,8020,8020,0
20241227,172400,3453726570,8020,8020,8020,8020,0
20241227,172300,3453726570,8020,8020,8020,8020,0
20241227,172200,3453726570,8020,8020,8020,8020,0
20241227,172100,3453726570,8020,8020,8020,8020,0
20241227,172000,3453726570,8020,8020,8020,8020,0
20241227,171900,3453726570,8020,8020,8020,8020,0
20241227,171800,3453726570,8020,8020,8020,8020,0
20241227,171700,3453726570,8020,8020,8020,8020,0
20241227,171600,3453726570,8020,8020,8020,8020,0
20241227,171500,3453726570,8020,8020,8020,8020,0
20241227,171400,3453726570,8020,8020,8020,8020,0
20241227,171300,3453726570,8020,8020,8020,8020,0
20241227,171200,3453726570,8020,8020,8020,8020,0
20241227,171100,3453726570,8020,8020,8020,8020,0
20241227,171000,3453726570,8020,8020,8020,8020,0
20241227,170900,3453726570,8020,8020,8020,8020,0
20241227,170800,3453726570,8020,8020,8020,8020,0
20241227,170700,3453726570,8020,8020,8020,8020,0
20241227,170600,3453726570,8020,8020,8020,8020,0
20241227,170500,3453726570,8020,8020,8020,8020,0
20241227,170400,3453726570,8020,8020,8020,8020,0
20241227,170300,3453726570,8020,8020,8020,8020,0
20241227,170200,3453726570,8020,8020,8020,8020,12515
20241227,170100,3453726570,8020,8020,8020,8020,0
20241227,170000,3453726570,8020,8020,8020,8020,0
20241227,165900,3453726570,8020,8020,8020,8020,0
20241227,165800,3453726570,8020,8020,8020,8020,0
20241227,165700,3453726570,8020,8020,8020,8020,0
20241227,165600,3453726570,8020,8020,8020,8020,0
20241227,165500,3453726570,8020,8020,8020,8020,0
20241227,165400,3453726570,8020,8020,8020,8020,0
20241227,165300,3453726570,8020,8020,8020,8020,0
20241227,165200,3453726570,8020,8020,8020,8020,0
20241227,165100,3453726570,8020,8020,8020,8020,0
20241227,165000,3453726570,8020,8020,8020,8020,0
20241227,164900,3453726570,8020,8020,8020,8020,0
20241227,164800,3453726570,8020,8020,8020,8020,0
20241227,164700,3453726570,8020,8020,8020,8020,0
20241227,164600,3453726570,8020,8020,8020,8020,0
20241227,164500,3453726570,8020,8020,8020,8020,0
20241227,164400,3453726570,8020,8020,8020,8020,0
20241227,164300,3453726570,8020,8020,8020,8020,0
20241227,164200,3453726570,8020,8020,8020,8020,0
20241227,164100,3453726570,8020,8020,8020,8020,0
20241227,164000,3453726570,8020,8020,8020,8020,0
20241227,163900,3453726570,8020,8020,8020,8020,0
20241227,163800,3453726570,8020,8020,8020,8020,0
20241227,163700,3453726570,8020,8020,8020,8020,0
20241227,163600,3453726570,8020,8020,8020,8020,0
20241227,163500,3453726570,8020,8020,8020,8020,0
20241227,163400,3453726570,8020,8020,8020,8020,0
20241227,163300,3453726570,8020,8020,8020,8020,0
20241227,163200,3453726570,8020,8020,8020,8020,12515
20241227,163100,3453726570,8020,8020,8020,8020,0
20241227,163000,3453726570,8020,8020,8020,8020,0
20241227,162900,3453726570,8020,8020,8020,8020,0
20241227,162800,3453726570,8020,8020,8020,8020,0
20241227,162700,3453726570,8020,8020,8020,8020,0
20241227,162600,3453726570,8020,8020,8020,8020,0
20241227,162500,3453726570,8020,8020,8020,8020,0
20241227,162400,3453726570,8020,8020,8020,8020,0
20241227,162300,3453726570,8020,8020,8020,8020,0
20241227,162200,3453726570,8020,8020,8020,8020,0
20241227,162100,3453726570,8020,8020,8020,8020,0
20241227,162000,3453726570,8020,8020,8020,8020,0
20241227,161900,3453726570,8020,8020,8020,8020,0
20241227,161800,3453726570,8020,8020,8020,8020,0
20241227,161700,3453726570,8020,8020,8020,8020,0
20241227,161600,3453726570,8020,8020,8020,8020,0
20241227,161500,3453726570,8020,8020,8020,8020,0
20241227,161400,3453726570,8020,8020,8020,8020,0
20241227,161300,3453726570,8020,8020,8020,8020,0
20241227,161200,3453726570,8020,8020,8020,8020,0
20241227,161100,3453726570,8020,8020,8020,8020,0
20241227,161000,3453726570,8020,8020,8020,8020,0
20241227,160900,3453726570,8020,8020,8020,8020,0
20241227,160800,3453726570,8020,8020,8020,8020,0
20241227,160700,3453726570,8020,8020,8020,8020,0
20241227,160600,3453726570,8020,8020,8020,8020,0
20241227,160500,3453726570,8020,8020,8020,8020,0
20241227,160400,3453726570,8020,8020,8020,8020,0
20241227,160300,3453726570,8020,8020,8020,8020,0
20241227,160200,3453726570,8020,8020,8020,8020,12515
20241227,160100,3453726570,8020,8020,8020,8020,0
20241227,160000,3453726570,8020,8020,8020,8020,0
20241227,155900,3453726570,8020,8020,8020,8020,0
20241227,155800,3453726570,8020,8020,8020,8020,0
20241227,155700,3453726570,8020,8020,8020,8020,0
20241227,155600,3453726570,8020,8020,8020,8020,0
20241227,155500,3453726570,8020,8020,8020,8020,0
20241227,155400,3453726570,8020,8020,8020,8020,0
20241227,155300,3453726570,8020,8020,8020,8020,0
20241227,155200,3453726570,8020,8020,8020,8020,0
20241227,155100,3453726570,8020,8020,8020,8020,0
20241227,155000,3453726570,8020,8020,8020,8020,0
20241227,154900,3453726570,8020,8020,8020,8020,0
20241227,154800,3453726570,8020,8020,8020,8020,0
20241227,154700,3453726570,8020,8020,8020,8020,0
20241227,154600,3453726570,8020,8020,8020,8020,0
20241227,154500,3453726570,8020,8020,8020,8020,0
20241227,154400,3453726570,8020,8020,8020,8020,0
20241227,154300,3453726570,8020,8020,8020,8020,0
20241227,154200,3453726570,8020,8020,8020,8020,0
20241227,154100,3453726570,8020,8020,8020,8020,0
20241227,154000,3453726570,8020,8020,8020,8020,0
20241227,153900,3453726570,8020,8020,8020,8020,0
20241227,153800,3453726570,8020,8020,8020,8020,0
20241227,153700,3453726570,8020,8020,8020,8020,0
20241227,153600,3453726570,8020,8020,8020,8020,0
20241227,153500,3453726570,8020,8020,8020,8020,0
20241227,153400,3453726570,8020,8020,8020,8020,0
20241227,153300,3453726570,8020,8020,8020,8020,0
20241227,153200,3453726570,8020,8020,8020,8020,12515
20241227,153100,3453726570,8020,8020,8020,8020,0
20241227,153000,3453726570,8020,8020,8020,8020,12515
20241227,152900,3353356270,8100,8100,8100,8100,0
20241227,152800,3353356270,8100,8100,8100,8100,0
20241227,152700,3353356270,8100,8100,8100,8100,0
20241227,152600,3353356270,8100,8100,8100,8100,0
20241227,152500,3353356270,8100,8100,8100,8100,0
20241227,152400,3353356270,8100,8100,8100,8100,0
20241227,152300,3353356270,8100,8100,8100,8100,0
20241227,152200,3353356270,8100,8100,8100,8100,0
20241227,152100,3353356270,8100,8100,8100,8100,0
20241227,152000,3353356270,8100,8100,8100,8100,0
20241227,151900,3353356270,8100,8090,8110,8070,3257
20241227,151800,3327003570,8100,8130,8130,8100,921
20241227,151700,3319530450,8130,8130,8140,8130,325
20241227,151600,3316888150,8120,8120,8120,8110,1245
20241227,151500,3306785350,8120,8100,8130,8100,2929
20241227,151400,3283015520,8110,8110,8120,8110,117
20241227,151300,3282065760,8100,8100,8100,8100,1662
20241227,151200,3268603560,8100,8090,8100,8090,658
20241227,151100,3263273960,8090,8100,8100,8090,648
20241227,151000,3258025860,8100,8120,8140,8100,1516
20241227,150900,3245720370,8120,8110,8130,8100,2652
20241227,150800,3224217420,8100,8090,8100,8080,2522
20241227,150700,3203808810,8090,8080,8090,8080,1034
20241227,150600,3195444250,8070,8070,8090,8070,1208
20241227,150500,3185688420,8080,8060,8080,8060,207
20241227,150400,3184018160,8060,8070,8070,8050,414
20241227,150300,3180680430,8070,8070,8070,8070,161
20241227,150200,3179381160,8060,8060,8060,8060,216
20241227,150100,3177640200,8060,8050,8060,8050,1191
20241227,150000,3168046010,8050,8060,8060,8040,622
20241227,145900,3163039710,8060,8050,8060,8050,1161
20241227,145800,3153692440,8040,8030,8040,8020,572
20241227,145700,3149094750,8030,8030,8030,8030,226
20241227,145600,3147279970,8030,8010,8030,8010,623
20241227,145500,3142287260,8010,8020,8020,8010,3353
20241227,145400,3115425310,8030,8020,8030,8020,557
20241227,145300,3110958070,8020,8030,8030,8020,812
20241227,145200,3104442700,8030,8050,8050,8030,882
20241227,145100,3097349680,8060,8060,8060,8050,379
20241227,145000,3094295140,8060,8040,8060,8040,417
20241227,144900,3090939880,8030,8030,8030,8030,115
20241227,144800,3090016430,8040,8040,8040,8020,1269
20241227,144700,3079832850,8030,8030,8030,8030,227
20241227,144600,3078010040,8030,8050,8050,8030,1923
20241227,144500,3062561290,8060,8040,8060,8040,648
20241227,144400,3057343130,8040,8050,8050,8040,364
20241227,144300,3054414230,8060,8050,8060,8050,674
20241227,144200,3048987440,8050,8070,8070,8050,1369
20241227,144100,3037958310,8070,8090,8100,8070,1019
20241227,144000,3029721850,8090,8100,8100,8090,527
20241227,143900,3025453810,8100,8100,8100,8100,668
20241227,143800,3020043010,8100,8090,8100,8070,400
20241227,143700,3016809320,8100,8060,8100,8060,704
20241227,143600,3011123000,8050,8060,8060,8050,212
20241227,143500,3009415660,8060,8060,8060,8060,466
20241227,143400,3005659700,8060,8100,8100,8060,1132
20241227,143300,2996514880,8100,8110,8110,8100,602
20241227,143200,2991637750,8100,8100,8100,8100,563
20241227,143100,2987077450,8100,8100,8100,8090,532
20241227,143000,2982772250,8100,8100,8100,8090,588
20241227,142900,2978013210,8110,8110,8110,8110,229
20241227,142800,2976156020,8100,8100,8100,8090,263
20241227,142700,2974025950,8100,8090,8100,8090,93
20241227,142600,2973273200,8090,8110,8120,8090,437
20241227,142500,2969729840,8110,8100,8110,8100,118
20241227,142400,2968773190,8100,8100,8120,8100,2166
20241227,142300,2951216680,8100,8100,8100,8100,758
20241227,142200,2945076880,8090,8090,8090,8090,205
20241227,142100,2943418430,8090,8100,8100,8090,222
20241227,142000,2941620330,8100,8080,8100,8080,606
20241227,141900,2936721290,8080,8070,8080,8070,377
20241227,141800,2933676900,8070,8070,8070,8060,777
20241227,141700,2927406520,8060,8070,8070,8060,79
20241227,141600,2926769390,8070,8070,8070,8070,0
20241227,141500,2926769390,8070,8070,8070,8070,293
20241227,141400,2924404880,8070,8070,8070,8070,131
20241227,141300,2923347710,8080,8080,8080,8080,52
20241227,141200,2922927550,8080,8070,8080,8060,207
20241227,141100,2921256120,8070,8080,8080,8070,57
20241227,141000,2920796100,8080,8100,8100,8080,499
20241227,140900,2916759930,8090,8090,8090,8090,191
20241227,140800,2915214740,8080,8110,8110,8080,101
20241227,140700,2914398630,8120,8050,8120,8050,2052
20241227,140600,2897743580,8030,8050,8050,8020,4441
20241227,140500,2862080540,8030,8080,8080,8030,1149
20241227,140400,2852835700,8110,8110,8110,8110,168
20241227,140300,2851473220,8070,8100,8100,8070,871
20241227,140200,2844422140,8100,8100,8100,8100,39
20241227,140100,2844106240,8100,8100,8100,8050,860
20241227,140000,2837166480,8090,8100,8100,8090,184
20241227,135900,2835677170,8090,8120,8120,8090,172
20241227,135800,2834281820,8090,8090,8090,8090,222
20241227,135700,2832485840,8080,8080,8080,8080,0
20241227,135600,2832485840,8080,8090,8130,8080,761
20241227,135500,2826321110,8090,8100,8100,8090,1089
20241227,135400,2817508510,8100,8120,8120,8100,775
20241227,135300,2811227070,8120,8120,8120,8120,109
20241227,135200,2810341990,8120,8120,8120,8120,90
20241227,135100,2809611190,8120,8110,8120,8110,5
20241227,135000,2809570600,8130,8120,8130,8110,345
20241227,134900,2806768910,8110,8130,8130,8110,98
20241227,134800,2805973370,8110,8110,8110,8110,165
20241227,134700,2804635220,8110,8130,8130,8110,325
20241227,134600,2801995660,8130,8140,8140,8130,58
20241227,134500,2801524100,8140,8150,8150,8140,258
20241227,134400,2799423880,8150,8140,8150,8140,367
20241227,134300,2796432860,8140,8140,8140,8140,230
20241227,134200,2794560660,8140,8140,8140,8140,96
20241227,134100,2793779220,8120,8110,8130,8100,2250
20241227,134000,2775519190,8120,8130,8130,8120,279
20241227,133900,2773252420,8130,8110,8130,8110,91
20241227,133800,2772513170,8110,8120,8120,8110,200
20241227,133700,2770890280,8120,8120,8130,8120,189
20241227,133600,2769354310,8110,8120,8120,8110,341
20241227,133500,2766586540,8130,8130,8130,8130,1
20241227,133400,2766578410,8130,8130,8130,8130,208
20241227,133300,2764887370,8130,8130,8130,8130,102
20241227,133200,2764058110,8140,8130,8140,8110,884
20241227,133100,2756884750,8140,8140,8140,8140,347
20241227,133000,2754060170,8140,8140,8150,8140,404
20241227,132900,2750769460,8140,8130,8140,8130,482
20241227,132800,2746847800,8120,8120,8120,8120,17
20241227,132700,2746709760,8120,8110,8120,8110,151
20241227,132600,2745483710,8130,8130,8130,8130,199
20241227,132500,2743865840,8100,8120,8120,8100,235
20241227,132400,2741957900,8120,8100,8120,8100,228
20241227,132300,2740108710,8110,8110,8110,8090,352
20241227,132200,2737255810,8120,8130,8130,8120,188
20241227,132100,2735728950,8130,8110,8140,8110,1311
20241227,132000,2725075360,8100,8090,8100,8090,684
20241227,131900,2719536140,8090,8090,8100,8090,301
20241227,131800,2717100650,8080,8080,8090,8080,120
20241227,131700,2716131010,8070,8070,8070,8070,25
20241227,131600,2715929260,8080,8060,8080,8060,221
20241227,131500,2714146000,8060,8060,8060,8060,22
20241227,131400,2713968680,8060,8060,8060,8060,7
20241227,131300,2713912260,8040,8060,8060,8040,354
20241227,131200,2711065600,8080,8050,8080,8050,156
20241227,131100,2709805960,8050,8080,8080,8040,412
20241227,131000,2706492830,8040,8040,8090,8030,794
20241227,130900,2700092600,8020,8040,8040,8020,152
20241227,130800,2698872080,8040,8040,8040,8040,150
20241227,130700,2697666080,8040,8040,8040,8040,59
20241227,130600,2697191720,8050,8070,8070,8050,138
20241227,130500,2696079820,8070,8070,8070,8070,0
20241227,130400,2696079820,8070,8040,8070,8040,215
20241227,130300,2694347380,8020,8040,8040,8020,500
20241227,130200,2690333270,8040,8040,8040,8040,8
20241227,130100,2690268950,8060,8030,8060,8030,178
20241227,130000,2688835770,8030,8030,8030,8030,0
20241227,125900,2688835770,8030,8040,8070,8030,496
20241227,125800,2684847120,8030,8040,8060,8030,406
20241227,125700,2681582860,8060,8070,8070,8060,15
20241227,125600,2681461950,8070,8060,8080,8060,260
20241227,125500,2679362670,8060,8060,8060,8060,180
20241227,125400,2677911870,8080,8080,8080,8080,49
20241227,125300,2677515950,8080,8080,8080,8080,256
20241227,125200,2675447470,8090,8090,8090,8090,0
20241227,125100,2675447470,8090,8080,8090,8080,130
20241227,125000,2674397060,8020,8090,8090,8020,2303
20241227,124900,2655839410,8090,8090,8090,8090,642
20241227,124800,2650645630,8090,8070,8090,8070,677
20241227,124700,2645173890,8070,8080,8080,8070,13
20241227,124600,2645068900,8080,8080,8080,8080,3
20241227,124500,2645044660,8080,8040,8080,8040,284
20241227,124400,2642759540,8040,8040,8040,8030,38
20241227,124300,2642454080,8030,8030,8030,8030,44
20241227,124200,2642100760,8040,8030,8040,7990,1567
20241227,124100,2629556960,8040,8040,8040,8030,34
20241227,124000,2629283880,8040,8040,8040,8040,201
20241227,123900,2627667840,8020,8040,8040,8020,614
20241227,123800,2622743080,8040,8030,8040,8030,137
20241227,123700,2621641830,8030,8030,8030,8020,222
20241227,123600,2619859610,8030,8040,8040,8030,101
20241227,123500,2619048560,8040,8050,8060,8040,119
20241227,123400,2618091210,8060,8050,8060,8050,134
20241227,123300,2617012490,8050,8030,8050,8030,580
20241227,123200,2612349160,8030,8030,8030,8010,140
20241227,123100,2611225160,8030,8030,8040,8030,396
20241227,123000,2608045270,8030,8030,8030,8030,40
20241227,122900,2607724070,8030,8030,8040,8000,661
20241227,122800,2602429940,8040,8020,8040,8000,269
20241227,122700,2600276170,8030,8030,8030,8030,0
20241227,122600,2600276170,8030,8010,8030,7990,396
20241227,122500,2597101390,8030,8030,8040,7990,619
20241227,122400,2592144010,8030,8030,8030,8030,101
20241227,122300,2591332980,8010,8010,8010,8010,135
20241227,122200,2590251630,8000,8000,8000,8000,160
20241227,122100,2588971630,8000,8010,8010,8000,317
20241227,122000,2586434350,8010,8020,8020,8010,707
20241227,121900,2580770320,8010,8040,8040,8010,114
20241227,121800,2579857150,8040,8020,8040,8020,210
20241227,121700,2578172910,7990,8010,8020,7990,856
20241227,121600,2571330160,8020,8020,8020,8020,401
20241227,121500,2568114140,8000,8000,8040,7990,531
20241227,121400,2563864260,8050,8050,8050,8000,506
20241227,121300,2559815600,8050,8030,8050,8030,185
20241227,121200,2558329370,8030,8030,8030,8030,94
20241227,121100,2557574550,8050,8050,8050,8030,108
20241227,121000,2556707250,8050,8020,8050,8000,497
20241227,120900,2552726630,8020,8020,8020,8010,138
20241227,120800,2551621110,8030,8030,8040,8030,182
20241227,120700,2550159640,8040,8040,8040,8040,168
20241227,120600,2548808920,8040,8020,8040,8020,253
20241227,120500,2546778810,8030,8030,8030,8030,541
20241227,120400,2542434580,8030,8030,8030,8030,130
20241227,120300,2541390680,8030,8030,8030,8020,460
20241227,120200,2537697910,8030,8030,8030,8010,235
20241227,120100,2535812180,8050,8040,8050,8010,29
20241227,120000,2535579760,8040,8040,8040,8040,1
20241227,115900,2535571720,8040,8040,8040,8040,181
20241227,115800,2534116480,8040,8000,8040,7980,2027
20241227,115700,2517937250,8040,8040,8040,7990,826
20241227,115600,2511335300,8050,8040,8050,7980,4249
20241227,115500,2477365460,8050,8050,8050,8050,6
20241227,115400,2477317160,8050,8050,8050,8030,314
20241227,115300,2474793520,8040,8050,8050,8040,110
20241227,115200,2473908520,8050,8050,8050,8050,39
20241227,115100,2473594570,8050,8030,8050,8020,395
20241227,115000,2470423600,8050,8050,8050,8050,2
20241227,114900,2470407500,8050,8060,8070,8050,81
20241227,114800,2469754930,8060,8060,8060,8060,1179
20241227,114700,2460252190,8060,8020,8060,8020,285
20241227,114600,2457955930,8060,8020,8060,8020,119
20241227,114500,2456999990,8060,8070,8070,8060,281
20241227,114400,2454733600,8070,8070,8070,8010,219
20241227,114300,2452977010,8080,8060,8080,7990,5130
20241227,114200,2411863600,8060,8050,8060,8030,1519
20241227,114100,2399647570,8040,8080,8080,8040,340
20241227,114000,2396908160,8060,8070,8070,8060,203
20241227,113900,2395270210,8060,8080,8080,8060,203
20241227,113800,2393633250,8090,8090,8090,8090,0
20241227,113700,2393633250,8090,8090,8090,8090,128
20241227,113600,2392597730,8090,8090,8090,8050,532
20241227,113500,2388311970,8090,8080,8090,8050,210
20241227,113400,2386616920,8080,8080,8080,8030,207
20241227,113300,2384944410,8030,8040,8040,8020,807
20241227,113200,2378465840,8040,8070,8070,8040,134
20241227,113100,2377384640,8030,8030,8030,8030,102
20241227,113000,2376565580,8030,8030,8030,8030,103
20241227,112900,2375738490,8020,8010,8060,8010,250
20241227,112800,2373729550,8010,8040,8040,8010,1800
20241227,112700,2359307240,8040,8020,8040,8020,123
20241227,112600,2358319340,8040,8010,8040,8010,206
20241227,112500,2356663220,8010,8020,8020,8010,1164
20241227,112400,2347337080,8040,8040,8040,8040,168
20241227,112300,2345986360,8040,8040,8040,8040,49
20241227,112200,2345592400,8040,8050,8050,8040,106
20241227,112100,2344739530,8040,8020,8040,8020,285
20241227,112000,2342452050,8010,8040,8040,8010,659
20241227,111900,2337167390,8020,8020,8030,8010,1458
20241227,111800,2325483110,8010,8060,8060,8010,1420
20241227,111700,2314065820,8070,8070,8070,8060,100
20241227,111600,2313259120,8070,8070,8070,8060,97
20241227,111500,2312476890,8060,8060,8060,8060,18
20241227,111400,2312331810,8040,8040,8050,8040,328
20241227,111300,2309693780,8040,8030,8050,8030,568
20241227,111200,2305127120,8030,8040,8040,8030,100
20241227,111100,2304324040,8040,8010,8040,8010,799
20241227,111000,2297910030,8010,8010,8010,7990,445
20241227,110900,2294349960,7990,7990,7990,7990,409
20241227,110800,2291082050,7990,8010,8010,7980,9739
20241227,110700,2213328200,8010,8000,8020,7990,2928
20241227,110600,2189924300,7990,8000,8000,7990,587
20241227,110500,2185232480,7990,8020,8020,7990,7370
20241227,110400,2126283870,8020,8050,8050,8000,22118
20241227,110300,1949098010,8040,8040,8060,8030,634
20241227,110200,1944003320,8040,8040,8040,8040,33
20241227,110100,1943738000,8040,8060,8060,8040,1147
20241227,110000,1934513570,8040,8040,8040,8040,0
20241227,105900,1934513570,8040,8040,8040,8030,1274
20241227,105800,1924279530,8040,8050,8050,8030,2521
20241227,105700,1904006790,8040,8060,8060,8040,4510
20241227,105600,1867686300,8070,8080,8080,8070,444
20241227,105500,1864102070,8090,8070,8090,8070,43
20241227,105400,1863754560,8060,8060,8060,8060,7
20241227,105300,1863698140,8060,8070,8070,8060,686
20241227,105200,1858164040,8070,8060,8070,8060,351
20241227,105100,1855331980,8060,8060,8070,8060,1473
20241227,105000,1843457460,8060,8060,8070,8060,1087
20241227,104900,1834694010,8060,8080,8080,8060,106
20241227,104800,1833839620,8060,8060,8060,8050,2682
20241227,104700,1812241710,8060,8070,8070,8060,1106
20241227,104600,1803322930,8120,8080,8120,8070,481
20241227,104500,1799434790,8140,8140,8140,8140,896
20241227,104400,1792141350,8190,8060,8190,8060,595
20241227,104300,1787315640,8060,8070,8080,8060,1783
20241227,104200,1772936680,8070,8080,8080,8070,1026
20241227,104100,1764656510,8120,8080,8120,8060,3909
20241227,104000,1733127760,8110,8100,8110,8080,1191
20241227,103900,1723491720,8100,8130,8130,8100,398
20241227,103800,1720267810,8100,8100,8100,8100,140
20241227,103700,1719133810,8100,8100,8100,8100,516
20241227,103600,1714954210,8090,8080,8090,8080,25
20241227,103500,1714752120,8090,8090,8090,8080,431
20241227,103400,1711267960,8080,8080,8080,8080,621
20241227,103300,1706250280,8080,8070,8080,8070,1117
20241227,103200,1697234000,8080,8070,8080,8060,1535
20241227,103100,1684847890,8070,8070,8080,8070,2334
20241227,103000,1666011730,8070,8090,8090,8070,2429
20241227,102900,1646381310,8090,8100,8100,8090,1701
20241227,102800,1632615000,8100,8120,8120,8100,1138
20241227,102700,1623393620,8100,8100,8100,8100,327
20241227,102600,1620744920,8100,8100,8100,8100,500
20241227,102500,1616694920,8100,8100,8100,8100,424
20241227,102400,1613260520,8100,8100,8110,8100,230
20241227,102300,1611396900,8100,8110,8120,8100,195
20241227,102200,1609816250,8090,8130,8130,8090,2506
20241227,102100,1589508320,8130,8150,8160,8090,7245
20241227,102000,1530666090,8160,8200,8230,8160,1062
20241227,101900,1521994100,8180,8220,8220,8180,2041
20241227,101800,1505266890,8220,8240,8260,8210,1341
20241227,101700,1494228240,8260,8260,8280,8240,1604
20241227,101600,1480978560,8280,8240,8280,8210,1866
20241227,101500,1465592430,8210,8210,8250,8190,1107
20241227,101400,1456488970,8240,8280,8280,8200,1680
20241227,101300,1442626730,8230,8250,8290,8220,2146
20241227,101200,1424880110,8240,8220,8240,8220,4009
20241227,101100,1391850980,8220,8210,8220,8210,217
20241227,101000,1390069300,8180,8180,8180,8170,567
20241227,100900,1385434620,8180,8160,8200,8160,1101
20241227,100800,1376423060,8150,8180,8180,8150,1630
20241227,100700,1363116270,8160,8150,8160,8150,657
20241227,100600,1357760790,8150,8150,8150,8150,426
20241227,100500,1354288890,8160,8160,8160,8150,595
20241227,100400,1349434240,8170,8180,8180,8170,537
20241227,100300,1345043990,8180,8210,8230,8170,8023
20241227,100200,1279351070,8210,8230,8230,8210,712
20241227,100100,1273496260,8250,8250,8250,8250,67
20241227,100000,1272943510,8250,8260,8260,8250,633
20241227,095900,1267721060,8280,8270,8280,8250,340
20241227,095800,1264909900,8280,8260,8280,8260,1112
20241227,095700,1255714630,8270,8270,8270,8240,1014
20241227,095600,1247353950,8280,8260,8280,8250,455
20241227,095500,1243599180,8270,8280,8280,8270,397
20241227,095400,1240315060,8280,8250,8280,8240,1102
20241227,095300,1231212750,8260,8250,8260,8250,391
20241227,095200,1227983700,8220,8220,8220,8220,235
20241227,095100,1226052000,8220,8260,8270,8220,1034
20241227,095000,1217510020,8240,8220,8240,8220,336
20241227,094900,1214743640,8210,8220,8230,8200,501
20241227,094800,1210626540,8230,8190,8280,8190,2534
20241227,094700,1189721030,8180,8170,8180,8150,441
20241227,094600,1186116430,8170,8170,8170,8140,197
20241227,094500,1184510980,8160,8130,8160,8130,557
20241227,094400,1179968990,8150,8150,8150,8130,45
20241227,094300,1179603080,8130,8150,8150,8130,735
20241227,094200,1173623560,8140,8140,8140,8140,2
20241227,094100,1173607280,8130,8160,8170,8130,463
20241227,094000,1169825460,8170,8130,8170,8100,1038
20241227,093900,1161411470,8130,8140,8140,8130,736
20241227,093800,1155421900,8140,8170,8170,8140,1005
20241227,093700,1147227780,8170,8180,8180,8170,281
20241227,093600,1144930400,8180,8180,8200,8180,721
20241227,093500,1139025760,8180,8170,8190,8170,1516
20241227,093400,1126627050,8170,8140,8170,8130,2182
20241227,093300,1108824780,8140,8130,8150,8110,2798
20241227,093200,1086040240,8120,8090,8120,8090,2017
20241227,093100,1069683940,8060,8070,8080,8060,1378
20241227,093000,1058566640,8070,8070,8070,8070,755
20241227,092900,1052473790,8070,8080,8080,8070,2662
20241227,092800,1030986880,8080,8110,8110,8080,2042
20241227,092700,1014466940,8120,8090,8120,8080,503
20241227,092600,1010397080,8090,8090,8130,8080,3972
20241227,092500,978292560,8090,8100,8100,8090,955
20241227,092400,970562320,8100,8140,8140,8090,430
20241227,092300,967078900,8140,8120,8140,8100,1623
20241227,092200,953928800,8120,8110,8150,8080,2201
20241227,092100,936102600,8120,8100,8120,8100,3080
20241227,092000,911112550,8100,8080,8110,8080,2526
20241227,091900,890664900,8090,8120,8130,8030,18879
20241227,091800,738377080,8120,8130,8130,8080,9614
20241227,091700,660475750,8120,8150,8150,8120,7104
20241227,091600,602636740,8150,8160,8160,8150,6887
20241227,091500,546474160,8160,8200,8200,8160,5054
20241227,091400,505131660,8200,8220,8220,8200,2475
20241227,091300,484836110,8210,8220,8220,8190,1890
20241227,091200,469333260,8220,8210,8220,8200,2056
20241227,091100,452465400,8210,8200,8210,8200,789
20241227,091000,445992350,8200,8200,8210,8190,1483
20241227,090900,433836410,8200,8210,8230,8200,4493
20241227,090800,396972320,8200,8210,8210,8190,5243
20241227,090700,353975200,8200,8240,8260,8200,2351
20241227,090600,334642230,8230,8260,8260,8230,4598
20241227,090500,296771920,8260,8350,8360,8250,4446
20241227,090400,259779670,8300,8220,8360,8220,2581
20241227,090300,238429520,8230,8190,8230,8160,6640
20241227,090200,184068600,8190,8220,8230,8160,7790
20241227,090100,120253140,8200,8170,8220,8170,1923
20241227,090000,104506750,8190,8180,8210,8140,12620