stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203200,8542343240,7850,7850,7850,7850,14106
20241227,203100,8542343240,7850,7850,7850,7850,0
20241227,203000,8542343240,7850,7850,7850,7850,0
20241227,202900,8542343240,7850,7850,7850,7850,0
20241227,202800,8542343240,7850,7850,7850,7850,0
20241227,202700,8542343240,7850,7850,7850,7850,0
20241227,202600,8542343240,7850,7850,7850,7850,0
20241227,202500,8542343240,7850,7850,7850,7850,0
20241227,202400,8542343240,7850,7850,7850,7850,0
20241227,202300,8542343240,7850,7850,7850,7850,0
20241227,202200,8542343240,7850,7850,7850,7850,0
20241227,202100,8542343240,7850,7850,7850,7850,0
20241227,202000,8542343240,7850,7850,7850,7850,0
20241227,201900,8542343240,7850,7850,7850,7850,0
20241227,201800,8542343240,7850,7850,7850,7850,0
20241227,201700,8542343240,7850,7850,7850,7850,0
20241227,201600,8542343240,7850,7850,7850,7850,0
20241227,201500,8542343240,7850,7850,7850,7850,0
20241227,201400,8542343240,7850,7850,7850,7850,0
20241227,201300,8542343240,7850,7850,7850,7850,0
20241227,201200,8542343240,7850,7850,7850,7850,0
20241227,201100,8542343240,7850,7850,7850,7850,0
20241227,201000,8542343240,7850,7850,7850,7850,0
20241227,200900,8542343240,7850,7850,7850,7850,0
20241227,200800,8542343240,7850,7850,7850,7850,0
20241227,200700,8542343240,7850,7850,7850,7850,0
20241227,200600,8542343240,7850,7850,7850,7850,0
20241227,200500,8542343240,7850,7850,7850,7850,0
20241227,200400,8542343240,7850,7850,7850,7850,0
20241227,200300,8542343240,7850,7850,7850,7850,0
20241227,200200,8542343240,7850,7850,7850,7850,14106
20241227,200100,8542343240,7850,7850,7850,7850,0
20241227,200000,8542343240,7850,7850,7850,7850,0
20241227,195900,8542343240,7850,7850,7850,7850,0
20241227,195800,8542343240,7850,7850,7850,7850,0
20241227,195700,8542343240,7850,7850,7850,7850,0
20241227,195600,8542343240,7850,7850,7850,7850,0
20241227,195500,8542343240,7850,7850,7850,7850,0
20241227,195400,8542343240,7850,7850,7850,7850,0
20241227,195300,8542343240,7850,7850,7850,7850,0
20241227,195200,8542343240,7850,7850,7850,7850,0
20241227,195100,8542343240,7850,7850,7850,7850,0
20241227,195000,8542343240,7850,7850,7850,7850,0
20241227,194900,8542343240,7850,7850,7850,7850,0
20241227,194800,8542343240,7850,7850,7850,7850,0
20241227,194700,8542343240,7850,7850,7850,7850,0
20241227,194600,8542343240,7850,7850,7850,7850,0
20241227,194500,8542343240,7850,7850,7850,7850,0
20241227,194400,8542343240,7850,7850,7850,7850,0
20241227,194300,8542343240,7850,7850,7850,7850,0
20241227,194200,8542343240,7850,7850,7850,7850,0
20241227,194100,8542343240,7850,7850,7850,7850,0
20241227,194000,8542343240,7850,7850,7850,7850,0
20241227,193900,8542343240,7850,7850,7850,7850,0
20241227,193800,8542343240,7850,7850,7850,7850,0
20241227,193700,8542343240,7850,7850,7850,7850,0
20241227,193600,8542343240,7850,7850,7850,7850,0
20241227,193500,8542343240,7850,7850,7850,7850,0
20241227,193400,8542343240,7850,7850,7850,7850,0
20241227,193300,8542343240,7850,7850,7850,7850,0
20241227,193200,8542343240,7850,7850,7850,7850,14106
20241227,193100,8542343240,7850,7850,7850,7850,0
20241227,193000,8542343240,7850,7850,7850,7850,0
20241227,192900,8542343240,7850,7850,7850,7850,0
20241227,192800,8542343240,7850,7850,7850,7850,0
20241227,192700,8542343240,7850,7850,7850,7850,0
20241227,192600,8542343240,7850,7850,7850,7850,0
20241227,192500,8542343240,7850,7850,7850,7850,0
20241227,192400,8542343240,7850,7850,7850,7850,0
20241227,192300,8542343240,7850,7850,7850,7850,0
20241227,192200,8542343240,7850,7850,7850,7850,0
20241227,192100,8542343240,7850,7850,7850,7850,0
20241227,192000,8542343240,7850,7850,7850,7850,0
20241227,191900,8542343240,7850,7850,7850,7850,0
20241227,191800,8542343240,7850,7850,7850,7850,0
20241227,191700,8542343240,7850,7850,7850,7850,0
20241227,191600,8542343240,7850,7850,7850,7850,0
20241227,191500,8542343240,7850,7850,7850,7850,0
20241227,191400,8542343240,7850,7850,7850,7850,0
20241227,191300,8542343240,7850,7850,7850,7850,0
20241227,191200,8542343240,7850,7850,7850,7850,0
20241227,191100,8542343240,7850,7850,7850,7850,0
20241227,191000,8542343240,7850,7850,7850,7850,0
20241227,190900,8542343240,7850,7850,7850,7850,0
20241227,190800,8542343240,7850,7850,7850,7850,0
20241227,190700,8542343240,7850,7850,7850,7850,0
20241227,190600,8542343240,7850,7850,7850,7850,0
20241227,190500,8542343240,7850,7850,7850,7850,0
20241227,190400,8542343240,7850,7850,7850,7850,0
20241227,190300,8542343240,7850,7850,7850,7850,0
20241227,190200,8542343240,7850,7850,7850,7850,14106
20241227,190100,8542343240,7850,7850,7850,7850,0
20241227,190000,8542343240,7850,7850,7850,7850,0
20241227,185900,8542343240,7850,7850,7850,7850,0
20241227,185800,8542343240,7850,7850,7850,7850,0
20241227,185700,8542343240,7850,7850,7850,7850,0
20241227,185600,8542343240,7850,7850,7850,7850,0
20241227,185500,8542343240,7850,7850,7850,7850,0
20241227,185400,8542343240,7850,7850,7850,7850,0
20241227,185300,8542343240,7850,7850,7850,7850,0
20241227,185200,8542343240,7850,7850,7850,7850,0
20241227,185100,8542343240,7850,7850,7850,7850,0
20241227,185000,8542343240,7850,7850,7850,7850,0
20241227,184900,8542343240,7850,7850,7850,7850,0
20241227,184800,8542343240,7850,7850,7850,7850,0
20241227,184700,8542343240,7850,7850,7850,7850,0
20241227,184600,8542343240,7850,7850,7850,7850,0
20241227,184500,8542343240,7850,7850,7850,7850,0
20241227,184400,8542343240,7850,7850,7850,7850,0
20241227,184300,8542343240,7850,7850,7850,7850,0
20241227,184200,8542343240,7850,7850,7850,7850,0
20241227,184100,8542343240,7850,7850,7850,7850,0
20241227,184000,8542343240,7850,7850,7850,7850,0
20241227,183900,8542343240,7850,7850,7850,7850,0
20241227,183800,8542343240,7850,7850,7850,7850,0
20241227,183700,8542343240,7850,7850,7850,7850,0
20241227,183600,8542343240,7850,7850,7850,7850,0
20241227,183500,8542343240,7850,7850,7850,7850,0
20241227,183400,8542343240,7850,7850,7850,7850,0
20241227,183300,8542343240,7850,7850,7850,7850,0
20241227,183200,8542343240,7850,7850,7850,7850,14106
20241227,183100,8542343240,7850,7850,7850,7850,0
20241227,183000,8542343240,7850,7850,7850,7850,0
20241227,182900,8542343240,7850,7850,7850,7850,0
20241227,182800,8542343240,7850,7850,7850,7850,0
20241227,182700,8542343240,7850,7850,7850,7850,0
20241227,182600,8542343240,7850,7850,7850,7850,0
20241227,182500,8542343240,7850,7850,7850,7850,0
20241227,182400,8542343240,7850,7850,7850,7850,0
20241227,182300,8542343240,7850,7850,7850,7850,0
20241227,182200,8542343240,7850,7850,7850,7850,0
20241227,182100,8542343240,7850,7850,7850,7850,0
20241227,182000,8542343240,7850,7850,7850,7850,0
20241227,181900,8542343240,7850,7850,7850,7850,0
20241227,181800,8542343240,7850,7850,7850,7850,0
20241227,181700,8542343240,7850,7850,7850,7850,0
20241227,181600,8542343240,7850,7850,7850,7850,0
20241227,181500,8542343240,7850,7850,7850,7850,0
20241227,181400,8542343240,7850,7850,7850,7850,0
20241227,181300,8542343240,7850,7850,7850,7850,0
20241227,181200,8542343240,7850,7850,7850,7850,0
20241227,181100,8542343240,7850,7850,7850,7850,0
20241227,181000,8542343240,7850,7850,7850,7850,0
20241227,180900,8542343240,7850,7850,7850,7850,0
20241227,180800,8542343240,7850,7850,7850,7850,0
20241227,180700,8542343240,7850,7850,7850,7850,0
20241227,180600,8542343240,7850,7850,7850,7850,0
20241227,180500,8542343240,7850,7850,7850,7850,0
20241227,180400,8542343240,7850,7850,7850,7850,0
20241227,180300,8542343240,7850,7850,7850,7850,0
20241227,180200,8542343240,7850,7850,7850,7850,14106
20241227,180100,8542343240,7850,7850,7850,7850,0
20241227,180000,8542343240,7850,7850,7850,7850,0
20241227,175900,8542343240,7850,7850,7850,7850,0
20241227,175800,8542343240,7850,7850,7850,7850,0
20241227,175700,8542343240,7850,7850,7850,7850,0
20241227,175600,8542343240,7850,7850,7850,7850,0
20241227,175500,8542343240,7850,7850,7850,7850,0
20241227,175400,8542343240,7850,7850,7850,7850,0
20241227,175300,8542343240,7850,7850,7850,7850,0
20241227,175200,8542343240,7850,7850,7850,7850,0
20241227,175100,8542343240,7850,7850,7850,7850,0
20241227,175000,8542343240,7850,7850,7850,7850,0
20241227,174900,8542343240,7850,7850,7850,7850,0
20241227,174800,8542343240,7850,7850,7850,7850,0
20241227,174700,8542343240,7850,7850,7850,7850,0
20241227,174600,8542343240,7850,7850,7850,7850,0
20241227,174500,8542343240,7850,7850,7850,7850,0
20241227,174400,8542343240,7850,7850,7850,7850,0
20241227,174300,8542343240,7850,7850,7850,7850,0
20241227,174200,8542343240,7850,7850,7850,7850,0
20241227,174100,8542343240,7850,7850,7850,7850,0
20241227,174000,8542343240,7850,7850,7850,7850,0
20241227,173900,8542343240,7850,7850,7850,7850,0
20241227,173800,8542343240,7850,7850,7850,7850,0
20241227,173700,8542343240,7850,7850,7850,7850,0
20241227,173600,8542343240,7850,7850,7850,7850,0
20241227,173500,8542343240,7850,7850,7850,7850,0
20241227,173400,8542343240,7850,7850,7850,7850,0
20241227,173300,8542343240,7850,7850,7850,7850,0
20241227,173200,8542343240,7850,7850,7850,7850,14106
20241227,173100,8542343240,7850,7850,7850,7850,0
20241227,173000,8542343240,7850,7850,7850,7850,0
20241227,172900,8542343240,7850,7850,7850,7850,0
20241227,172800,8542343240,7850,7850,7850,7850,0
20241227,172700,8542343240,7850,7850,7850,7850,0
20241227,172600,8542343240,7850,7850,7850,7850,0
20241227,172500,8542343240,7850,7850,7850,7850,0
20241227,172400,8542343240,7850,7850,7850,7850,0
20241227,172300,8542343240,7850,7850,7850,7850,0
20241227,172200,8542343240,7850,7850,7850,7850,0
20241227,172100,8542343240,7850,7850,7850,7850,0
20241227,172000,8542343240,7850,7850,7850,7850,0
20241227,171900,8542343240,7850,7850,7850,7850,0
20241227,171800,8542343240,7850,7850,7850,7850,0
20241227,171700,8542343240,7850,7850,7850,7850,0
20241227,171600,8542343240,7850,7850,7850,7850,0
20241227,171500,8542343240,7850,7850,7850,7850,0
20241227,171400,8542343240,7850,7850,7850,7850,0
20241227,171300,8542343240,7850,7850,7850,7850,0
20241227,171200,8542343240,7850,7850,7850,7850,0
20241227,171100,8542343240,7850,7850,7850,7850,0
20241227,171000,8542343240,7850,7850,7850,7850,0
20241227,170900,8542343240,7850,7850,7850,7850,0
20241227,170800,8542343240,7850,7850,7850,7850,0
20241227,170700,8542343240,7850,7850,7850,7850,0
20241227,170600,8542343240,7850,7850,7850,7850,0
20241227,170500,8542343240,7850,7850,7850,7850,0
20241227,170400,8542343240,7850,7850,7850,7850,0
20241227,170300,8542343240,7850,7850,7850,7850,0
20241227,170200,8542343240,7850,7850,7850,7850,14106
20241227,170100,8542343240,7850,7850,7850,7850,0
20241227,170000,8542343240,7850,7850,7850,7850,0
20241227,165900,8542343240,7850,7850,7850,7850,0
20241227,165800,8542343240,7850,7850,7850,7850,0
20241227,165700,8542343240,7850,7850,7850,7850,0
20241227,165600,8542343240,7850,7850,7850,7850,0
20241227,165500,8542343240,7850,7850,7850,7850,0
20241227,165400,8542343240,7850,7850,7850,7850,0
20241227,165300,8542343240,7850,7850,7850,7850,0
20241227,165200,8542343240,7850,7850,7850,7850,0
20241227,165100,8542343240,7850,7850,7850,7850,0
20241227,165000,8542343240,7850,7850,7850,7850,0
20241227,164900,8542343240,7850,7850,7850,7850,0
20241227,164800,8542343240,7850,7850,7850,7850,0
20241227,164700,8542343240,7850,7850,7850,7850,0
20241227,164600,8542343240,7850,7850,7850,7850,0
20241227,164500,8542343240,7850,7850,7850,7850,0
20241227,164400,8542343240,7850,7850,7850,7850,0
20241227,164300,8542343240,7850,7850,7850,7850,0
20241227,164200,8542343240,7850,7850,7850,7850,0
20241227,164100,8542343240,7850,7850,7850,7850,0
20241227,164000,8542343240,7850,7850,7850,7850,0
20241227,163900,8542343240,7850,7850,7850,7850,0
20241227,163800,8542343240,7850,7850,7850,7850,0
20241227,163700,8542343240,7850,7850,7850,7850,0
20241227,163600,8542343240,7850,7850,7850,7850,0
20241227,163500,8542343240,7850,7850,7850,7850,0
20241227,163400,8542343240,7850,7850,7850,7850,0
20241227,163300,8542343240,7850,7850,7850,7850,0
20241227,163200,8542343240,7850,7850,7850,7850,14106
20241227,163100,8542343240,7850,7850,7850,7850,0
20241227,163000,8542343240,7850,7850,7850,7850,0
20241227,162900,8542343240,7850,7850,7850,7850,0
20241227,162800,8542343240,7850,7850,7850,7850,0
20241227,162700,8542343240,7850,7850,7850,7850,0
20241227,162600,8542343240,7850,7850,7850,7850,0
20241227,162500,8542343240,7850,7850,7850,7850,0
20241227,162400,8542343240,7850,7850,7850,7850,0
20241227,162300,8542343240,7850,7850,7850,7850,0
20241227,162200,8542343240,7850,7850,7850,7850,0
20241227,162100,8542343240,7850,7850,7850,7850,0
20241227,162000,8542343240,7850,7850,7850,7850,0
20241227,161900,8542343240,7850,7850,7850,7850,0
20241227,161800,8542343240,7850,7850,7850,7850,0
20241227,161700,8542343240,7850,7850,7850,7850,0
20241227,161600,8542343240,7850,7850,7850,7850,0
20241227,161500,8542343240,7850,7850,7850,7850,0
20241227,161400,8542343240,7850,7850,7850,7850,0
20241227,161300,8542343240,7850,7850,7850,7850,0
20241227,161200,8542343240,7850,7850,7850,7850,0
20241227,161100,8542343240,7850,7850,7850,7850,0
20241227,161000,8542343240,7850,7850,7850,7850,0
20241227,160900,8542343240,7850,7850,7850,7850,0
20241227,160800,8542343240,7850,7850,7850,7850,0
20241227,160700,8542343240,7850,7850,7850,7850,0
20241227,160600,8542343240,7850,7850,7850,7850,0
20241227,160500,8542343240,7850,7850,7850,7850,0
20241227,160400,8542343240,7850,7850,7850,7850,0
20241227,160300,8542343240,7850,7850,7850,7850,0
20241227,160200,8542343240,7850,7850,7850,7850,14106
20241227,160100,8542343240,7850,7850,7850,7850,0
20241227,160000,8542343240,7850,7850,7850,7850,0
20241227,155900,8542343240,7850,7850,7850,7850,0
20241227,155800,8542343240,7850,7850,7850,7850,0
20241227,155700,8542343240,7850,7850,7850,7850,0
20241227,155600,8542343240,7850,7850,7850,7850,0
20241227,155500,8542343240,7850,7850,7850,7850,0
20241227,155400,8542343240,7850,7850,7850,7850,0
20241227,155300,8542343240,7850,7850,7850,7850,0
20241227,155200,8542343240,7850,7850,7850,7850,0
20241227,155100,8542343240,7850,7850,7850,7850,0
20241227,155000,8542343240,7850,7850,7850,7850,0
20241227,154900,8542343240,7850,7850,7850,7850,0
20241227,154800,8542343240,7850,7850,7850,7850,0
20241227,154700,8542343240,7850,7850,7850,7850,0
20241227,154600,8542343240,7850,7850,7850,7850,0
20241227,154500,8542343240,7850,7850,7850,7850,0
20241227,154400,8542343240,7850,7850,7850,7850,0
20241227,154300,8542343240,7850,7850,7850,7850,0
20241227,154200,8542343240,7850,7850,7850,7850,0
20241227,154100,8542343240,7850,7850,7850,7850,0
20241227,154000,8542343240,7850,7850,7850,7850,0
20241227,153900,8542343240,7850,7850,7850,7850,0
20241227,153800,8542343240,7850,7850,7850,7850,0
20241227,153700,8542343240,7850,7850,7850,7850,0
20241227,153600,8542343240,7850,7850,7850,7850,0
20241227,153500,8542343240,7850,7850,7850,7850,0
20241227,153400,8542343240,7850,7850,7850,7850,0
20241227,153300,8542343240,7850,7850,7850,7850,0
20241227,153200,8542343240,7850,7850,7850,7850,14106
20241227,153100,8542343240,7850,7850,7850,7850,0
20241227,153000,8542343240,7850,7850,7850,7850,14106
20241227,152900,8431611140,7780,7780,7780,7780,0
20241227,152800,8431611140,7780,7780,7780,7780,0
20241227,152700,8431611140,7780,7780,7780,7780,0
20241227,152600,8431611140,7780,7780,7780,7780,0
20241227,152500,8431611140,7780,7780,7780,7780,0
20241227,152400,8431611140,7780,7780,7780,7780,0
20241227,152300,8431611140,7780,7780,7780,7780,0
20241227,152200,8431611140,7780,7780,7780,7780,0
20241227,152100,8431611140,7780,7780,7780,7780,0
20241227,152000,8431611140,7780,7780,7780,7780,0
20241227,151900,8431611140,7780,7830,7860,7780,3902
20241227,151800,8401038490,7820,7810,7820,7790,4374
20241227,151700,8366889540,7810,7780,7820,7780,2197
20241227,151600,8349766120,7780,7780,7800,7770,1453
20241227,151500,8338461270,7790,7720,7790,7710,2262
20241227,151400,8320952770,7720,7740,7740,7720,2537
20241227,151300,8301339640,7750,7740,7750,7730,1531
20241227,151200,8289497850,7750,7750,7750,7730,6715
20241227,151100,8237557740,7750,7780,7780,7750,3689
20241227,151000,8208935630,7780,7790,7790,7770,2041
20241227,150900,8193063810,7790,7790,7790,7790,226
20241227,150800,8191303270,7800,7770,7800,7770,841
20241227,150700,8184752120,7760,7820,7820,7760,6661
20241227,150600,8132760570,7820,7820,7820,7810,204
20241227,150500,8131167290,7810,7820,7820,7800,1144
20241227,150400,8122230190,7810,7820,7820,7810,130
20241227,150300,8121213850,7810,7820,7820,7810,269
20241227,150200,8119111270,7820,7820,7820,7800,479
20241227,150100,8115365970,7800,7820,7820,7800,285
20241227,150000,8113139080,7820,7810,7820,7800,142
20241227,145900,8112030960,7800,7800,7810,7800,43
20241227,145800,8111695540,7800,7810,7840,7770,3059
20241227,145700,8087888210,7840,7820,7850,7800,180
20241227,145600,8086482680,7800,7800,7820,7790,1543
20241227,145500,8074448540,7800,7790,7800,7770,4022
20241227,145400,8043118380,7790,7840,7840,7790,10268
20241227,145300,7963000680,7820,7840,7850,7820,1530
20241227,145200,7951017220,7850,7850,7850,7840,126
20241227,145100,7950028750,7850,7850,7850,7830,383
20241227,145000,7947025810,7850,7850,7850,7840,488
20241227,144900,7943196870,7850,7840,7850,7840,268
20241227,144800,7941095530,7840,7850,7850,7840,1027
20241227,144700,7933041800,7850,7860,7860,7840,2381
20241227,144600,7914355120,7860,7910,7910,7860,3066
20241227,144500,7890234070,7910,7900,7910,7890,355
20241227,144400,7887432540,7910,7910,7910,7910,424
20241227,144300,7884078700,7910,7930,7940,7890,666
20241227,144200,7878808730,7950,7910,7950,7900,1089
20241227,144100,7870181920,7910,7900,7910,7890,214
20241227,144000,7868491100,7910,7890,7910,7880,432
20241227,143900,7865085830,7890,7910,7910,7890,204
20241227,143800,7863474510,7900,7910,7910,7900,137
20241227,143700,7862392120,7880,7890,7920,7880,1028
20241227,143600,7854289050,7930,7910,7930,7870,2806
20241227,143500,7832139180,7920,7930,7930,7910,1514
20241227,143400,7820154970,7930,7970,7970,7920,1955
20241227,143300,7804665320,7940,7970,7970,7930,566
20241227,143200,7800162450,7940,7960,7960,7930,1078
20241227,143100,7791602400,7960,7970,7990,7950,515
20241227,143000,7787505380,8010,8010,8020,7960,2248
20241227,142900,7769519530,8020,7950,8030,7930,5964
20241227,142800,7721934520,7950,7890,7950,7880,1322
20241227,142700,7711454890,7880,7890,7910,7880,1309
20241227,142600,7701121730,7900,7910,7920,7890,380
20241227,142500,7698115960,7900,7890,7900,7870,860
20241227,142400,7691341210,7890,7900,7910,7870,1742
20241227,142300,7677600200,7900,7910,7920,7900,898
20241227,142200,7670502940,7910,7890,7910,7890,1497
20241227,142100,7658686600,7900,7900,7900,7870,1207
20241227,142000,7649166800,7900,7890,7910,7870,2368
20241227,141900,7630490990,7890,7880,7910,7880,1001
20241227,141800,7622583460,7900,7940,7940,7860,7761
20241227,141700,7561326460,7940,7930,7960,7930,2461
20241227,141600,7541776050,7930,7980,8020,7930,8365
20241227,141500,7475153090,7970,8130,8140,7970,21346
20241227,141400,7302903300,8130,7820,8190,7820,75515
20241227,141300,6697171300,7820,7730,7820,7730,7185
20241227,141200,6641212660,7730,7730,7740,7730,292
20241227,141100,6638955380,7730,7740,7740,7730,208
20241227,141000,6637347530,7740,7740,7740,7740,406
20241227,140900,6634205090,7740,7750,7750,7740,140
20241227,140800,6633120890,7750,7750,7760,7750,54
20241227,140700,6632702380,7750,7740,7760,7710,1537
20241227,140600,6620788330,7710,7760,7770,7710,39
20241227,140500,6620486270,7770,7750,7770,7750,270
20241227,140400,6618391010,7760,7750,7760,7750,2331
20241227,140300,6600305770,7740,7730,7750,7710,2038
20241227,140200,6584526500,7700,7690,7730,7690,1317
20241227,140100,6574359530,7680,7650,7680,7650,2480
20241227,140000,6555343330,7650,7660,7670,7650,7633
20241227,135900,6496940350,7660,7660,7670,7660,162
20241227,135800,6495698380,7670,7670,7670,7660,807
20241227,135700,6489514090,7670,7670,7670,7660,73
20241227,135600,6488954780,7670,7680,7680,7670,251
20241227,135500,6487029600,7660,7670,7670,7660,3842
20241227,135400,6457587250,7680,7680,7690,7670,308
20241227,135300,6455219830,7690,7670,7690,7670,11105
20241227,135200,6369866710,7670,7680,7690,7670,466
20241227,135100,6366291090,7690,7690,7690,7680,628
20241227,135000,6361467240,7690,7680,7690,7680,13
20241227,134900,6361367370,7680,7690,7710,7680,2050
20241227,134800,6345604510,7690,7690,7710,7690,588
20241227,134700,6341081690,7700,7710,7710,7690,260
20241227,134600,6339080960,7700,7720,7720,7700,61
20241227,134500,6338610180,7720,7710,7720,7690,243
20241227,134400,6336739960,7700,7730,7730,7700,63
20241227,134300,6336254780,7720,7690,7730,7690,771
20241227,134200,6330323370,7690,7700,7700,7680,1333
20241227,134100,6320082160,7690,7700,7700,7690,787
20241227,134000,6314029610,7700,7730,7730,7700,4144
20241227,133900,6282094050,7740,7750,7750,7740,118
20241227,133800,6281180650,7750,7750,7760,7750,420
20241227,133700,6277925100,7750,7730,7750,7720,175
20241227,133600,6276572980,7730,7730,7750,7710,1153
20241227,133500,6267674300,7740,7750,7750,7740,231
20241227,133400,6265885860,7720,7740,7750,7720,204
20241227,133300,6264308300,7750,7750,7750,7750,47
20241227,133200,6263944050,7750,7730,7750,7730,1274
20241227,133100,6254095620,7760,7760,7760,7720,2005
20241227,133000,6238606610,7740,7740,7760,7730,828
20241227,132900,6232199030,7750,7770,7770,7750,606
20241227,132800,6227501190,7760,7760,7770,7760,395
20241227,132700,6224434990,7770,7760,7770,7740,126
20241227,132600,6223459700,7740,7750,7770,7740,590
20241227,132500,6218885940,7750,7730,7750,7730,305
20241227,132400,6216527710,7730,7760,7760,7730,543
20241227,132300,6212330160,7750,7750,7760,7730,140
20241227,132200,6211247540,7730,7740,7760,7730,310
20241227,132100,6208849700,7730,7730,7730,7730,131
20241227,132000,6207837070,7730,7740,7740,7710,2160
20241227,131900,6191162010,7740,7750,7750,7740,367
20241227,131800,6188321220,7750,7750,7750,7720,359
20241227,131700,6185547120,7750,7750,7760,7730,729
20241227,131600,6179902560,7760,7760,7770,7760,236
20241227,131500,6178071180,7770,7770,7780,7760,883
20241227,131400,6171216150,7780,7770,7780,7770,78
20241227,131300,6170609710,7780,7760,7780,7760,855
20241227,131200,6163972970,7760,7760,7770,7760,670
20241227,131100,6158768590,7770,7760,7770,7760,310
20241227,131000,6156362780,7750,7750,7760,7750,701
20241227,130900,6150929050,7770,7760,7770,7760,551
20241227,130800,6146650080,7760,7760,7770,7760,121
20241227,130700,6145710800,7750,7760,7770,7750,791
20241227,130600,6139571860,7760,7750,7760,7750,422
20241227,130500,6136297390,7750,7750,7760,7750,1370
20241227,130400,6125678710,7750,7730,7750,7720,469
20241227,130300,6122049350,7720,7720,7730,7710,743
20241227,130200,6116313660,7730,7730,7730,7720,776
20241227,130100,6110321970,7730,7730,7730,7720,162
20241227,130000,6109071300,7720,7740,7740,7720,1951
20241227,125900,6093982920,7740,7750,7750,7740,403
20241227,125800,6090862430,7750,7740,7750,7740,488
20241227,125700,6087084520,7750,7730,7750,7730,714
20241227,125600,6081561900,7730,7740,7750,7730,3672
20241227,125500,6053170530,7750,7760,7760,7750,35
20241227,125400,6052898950,7760,7770,7770,7720,2157
20241227,125300,6036237160,7760,7760,7770,7730,1276
20241227,125200,6026355710,7770,7770,7770,7740,265
20241227,125100,6024302790,7770,7750,7770,7740,1931
20241227,125000,6009351490,7760,7780,7810,7760,4588
20241227,124900,5973591360,7780,7730,7800,7730,4210
20241227,124800,5940912120,7730,7720,7730,7710,2110
20241227,124700,5924616600,7710,7700,7710,7700,1903
20241227,124600,5909949700,7700,7700,7700,7700,1054
20241227,124500,5901833900,7690,7690,7690,7690,768
20241227,124400,5895927980,7690,7690,7690,7680,334
20241227,124300,5893359660,7700,7680,7700,7680,595
20241227,124200,5888788460,7700,7700,7700,7690,738
20241227,124100,5883113170,7700,7700,7710,7700,629
20241227,124000,5878269860,7710,7710,7710,7700,712
20241227,123900,5872785430,7710,7700,7710,7690,655
20241227,123800,5867743940,7710,7710,7710,7700,114
20241227,123700,5866865090,7710,7710,7710,7700,534
20241227,123600,5862753110,7710,7720,7720,7700,791
20241227,123500,5856659960,7710,7700,7720,7700,972
20241227,123400,5849170530,7700,7720,7720,7680,293
20241227,123300,5846918440,7720,7700,7720,7660,6770
20241227,123200,5794861050,7700,7680,7710,7680,763
20241227,123100,5789001070,7700,7710,7710,7680,2105
20241227,123000,5772803110,7700,7690,7710,7690,1207
20241227,122900,5763512380,7700,7690,7700,7690,370
20241227,122800,5760667060,7690,7710,7710,7690,1163
20241227,122700,5751716890,7700,7700,7700,7700,809
20241227,122600,5745487590,7700,7700,7710,7690,2198
20241227,122500,5728553290,7700,7710,7720,7700,2315
20241227,122400,5710724620,7720,7710,7720,7710,572
20241227,122300,5706310190,7710,7710,7720,7710,436
20241227,122200,5702948620,7710,7720,7730,7710,642
20241227,122100,5697996160,7720,7720,7720,7700,328
20241227,122000,5695468370,7730,7700,7740,7700,2296
20241227,121900,5677740140,7700,7700,7710,7690,965
20241227,121800,5670307230,7700,7720,7730,7700,2122
20241227,121700,5653953710,7720,7700,7740,7700,2805
20241227,121600,5632307870,7700,7670,7700,7660,3532
20241227,121500,5605202550,7670,7650,7670,7650,2022
20241227,121400,5589715670,7650,7660,7660,7650,1688
20241227,121300,5576792370,7670,7670,7680,7660,930
20241227,121200,5569658670,7630,7660,7670,7630,5449
20241227,121100,5527996870,7670,7690,7690,7660,4699
20241227,121000,5491942350,7690,7700,7700,7690,1875
20241227,120900,5477506020,7700,7720,7720,7700,6860
20241227,120800,5424626660,7720,7730,7730,7700,1398
20241227,120700,5413845400,7730,7730,7730,7720,718
20241227,120600,5408295360,7720,7720,7730,7710,1198
20241227,120500,5399055100,7720,7740,7750,7710,3135
20241227,120400,5374809080,7750,7710,7750,7700,6896
20241227,120300,5321594330,7710,7740,7740,7700,10457
20241227,120200,5240904850,7740,7750,7760,7740,6157
20241227,120100,5193232200,7750,7740,7760,7730,4101
20241227,120000,5161490750,7740,7770,7770,7740,4989
20241227,115900,5122831790,7770,7760,7770,7750,1481
20241227,115800,5111340860,7760,7770,7780,7760,1420
20241227,115700,5100317650,7770,7800,7800,7770,6127
20241227,115600,5052665900,7810,7820,7820,7810,431
20241227,115500,5049299640,7820,7810,7820,7800,2051
20241227,115400,5033283120,7810,7790,7810,7780,810
20241227,115300,5026966710,7790,7790,7800,7780,1900
20241227,115200,5012166370,7800,7800,7800,7790,726
20241227,115100,5006505170,7800,7810,7820,7800,512
20241227,115000,5002507060,7810,7820,7820,7800,489
20241227,114900,4998686480,7820,7820,7820,7790,2443
20241227,114800,4979617010,7820,7800,7830,7800,1912
20241227,114700,4964687450,7800,7810,7810,7790,3122
20241227,114600,4940336330,7780,7810,7840,7770,23132
20241227,114500,4760040260,7810,7850,7860,7810,8933
20241227,114400,4690119780,7850,7870,7870,7850,901
20241227,114300,4683039480,7870,7890,7900,7870,1251
20241227,114200,4673180070,7900,7890,7910,7890,383
20241227,114100,4670155870,7900,7910,7910,7900,1343
20241227,114000,4659546070,7910,7930,7930,7910,548
20241227,113900,4655209500,7930,7920,7930,7910,685
20241227,113800,4649783970,7920,7900,7920,7890,2144
20241227,113700,4632832320,7900,7900,7900,7890,2160
20241227,113600,4615768480,7900,7890,7900,7890,1401
20241227,113500,4604712220,7890,7880,7890,7880,1312
20241227,113400,4594367540,7880,7890,7890,7880,511
20241227,113300,4590340850,7870,7890,7890,7870,452
20241227,113200,4586778020,7880,7880,7890,7880,317
20241227,113100,4584279870,7880,7880,7880,7870,555
20241227,113000,4579909360,7880,7880,7890,7860,1333
20241227,112900,4569413290,7880,7880,7890,7860,1537
20241227,112800,4557314090,7890,7880,7890,7880,1427
20241227,112700,4546069280,7860,7870,7880,7860,1433
20241227,112600,4534791440,7870,7870,7870,7860,807
20241227,112500,4528446460,7860,7860,7870,7850,3307
20241227,112400,4502477470,7870,7890,7890,7860,784
20241227,112300,4496310960,7890,7890,7890,7860,3278
20241227,112200,4470501390,7890,7890,7890,7880,2997
20241227,112100,4446874340,7890,7890,7900,7890,618
20241227,112000,4441994560,7900,7880,7900,7850,5484
20241227,111900,4398822080,7880,7910,7910,7880,3857
20241227,111800,4368398530,7910,7900,7910,7890,2155
20241227,111700,4351370450,7900,7900,7910,7890,1865
20241227,111600,4336639980,7900,7910,7910,7900,2301
20241227,111500,4318458900,7910,7900,7910,7890,5137
20241227,111400,4277864880,7910,7930,7930,7900,10136
20241227,111300,4197627980,7930,7930,7950,7920,2367
20241227,111200,4178857600,7940,7930,7940,7920,4941
20241227,111100,4139677400,7930,7950,7950,7930,5552
20241227,111000,4095648080,7950,7960,7960,7940,1876
20241227,110900,4080743890,7960,7960,7960,7950,800
20241227,110800,4074382070,7960,7950,7960,7950,1460
20241227,110700,4062770050,7960,7980,7980,7960,1609
20241227,110600,4049955250,7980,7960,7990,7960,1032
20241227,110500,4041727230,7960,7940,7970,7930,2645
20241227,110400,4020706570,7950,7950,7960,7930,9575
20241227,110300,3944655310,7960,7970,7970,7950,4385
20241227,110200,3909769320,7980,7980,7990,7970,2777
20241227,110100,3887630690,7970,7960,7970,7960,3278
20241227,110000,3861534560,7960,8000,8000,7960,1375
20241227,105900,3850576330,8000,8020,8020,7970,5171
20241227,105800,3809307780,8020,7990,8020,7980,1407
20241227,105700,3798062550,8000,8010,8020,7990,988
20241227,105600,3790158920,8010,8010,8010,8000,252
20241227,105500,3788142080,8010,7990,8010,7990,1724
20241227,105400,3774348630,8000,7980,8000,7980,2381
20241227,105300,3755332890,7990,7980,7990,7970,2234
20241227,105200,3737513200,7980,7970,8000,7960,2227
20241227,105100,3719758180,7970,7980,7980,7950,5615
20241227,105000,3675059820,7970,8040,8040,7930,18485
20241227,104900,3527178150,8030,8040,8060,8030,3877
20241227,104800,3496013350,8040,8050,8060,8020,7203
20241227,104700,3438135010,8060,8070,8070,8050,1526
20241227,104600,3425838570,8060,8060,8070,8060,4946
20241227,104500,3385973580,8070,8080,8080,8070,828
20241227,104400,3379286940,8090,8100,8100,8090,1484
20241227,104300,3367279990,8100,8110,8120,8100,185
20241227,104200,3365780660,8110,8070,8110,8070,2156
20241227,104100,3348347550,8070,8060,8080,8060,1542
20241227,104000,3335911300,8070,8050,8070,8040,2222
20241227,103900,3318014830,8050,8060,8070,8040,2889
20241227,103800,3294765990,8070,8090,8090,8030,7941
20241227,103700,3230834410,8080,8080,8130,8080,1171
20241227,103600,3221351800,8080,8110,8110,8030,18796
20241227,103500,3069558550,8110,8150,8160,8110,10774
20241227,103400,2982017230,8150,8140,8150,8130,3064
20241227,103300,2957073760,8140,8150,8150,8140,778
20241227,103200,2950737590,8150,8140,8160,8140,3229
20241227,103100,2924445250,8150,8150,8190,8140,1932
20241227,103000,2908696150,8150,8200,8200,8150,1502
20241227,102900,2896436560,8200,8160,8200,8150,1129
20241227,102800,2887227620,8160,8190,8190,8160,454
20241227,102700,2883519480,8190,8130,8190,8130,1798
20241227,102600,2868893470,8140,8180,8180,8130,6080
20241227,102500,2819389860,8180,8190,8190,8150,4726
20241227,102400,2780813170,8190,8200,8210,8190,327
20241227,102300,2778132700,8200,8200,8200,8170,2930
20241227,102200,2754150090,8200,8230,8230,8200,302
20241227,102100,2751670130,8230,8230,8230,8200,861
20241227,102000,2744605270,8230,8240,8240,8230,199
20241227,101900,2742967390,8240,8230,8250,8230,828
20241227,101800,2736151910,8250,8240,8250,8230,888
20241227,101700,2728842440,8230,8200,8230,8170,1003
20241227,101600,2720618200,8190,8210,8210,8180,1050
20241227,101500,2712013390,8240,8210,8260,8200,2110
20241227,101400,2694660780,8210,8220,8220,8200,643
20241227,101300,2689386740,8220,8190,8220,8190,926
20241227,101200,2681794710,8200,8180,8200,8180,1089
20241227,101100,2672877900,8180,8200,8200,8180,2188
20241227,101000,2654968710,8190,8210,8210,8190,1763
20241227,100900,2640525220,8190,8200,8230,8190,1138
20241227,100800,2631191400,8220,8220,8230,8190,1369
20241227,100700,2619931460,8220,8200,8230,8180,1907
20241227,100600,2604287230,8210,8200,8210,8200,335
20241227,100500,2601539890,8210,8230,8230,8210,92
20241227,100400,2600784500,8230,8220,8230,8200,1467
20241227,100300,2588719690,8220,8220,8230,8200,394
20241227,100200,2585481530,8230,8230,8230,8200,306
20241227,100100,2582969730,8230,8230,8230,8200,1232
20241227,100000,2572855460,8230,8230,8240,8200,1076
20241227,095900,2564005700,8230,8190,8230,8190,501
20241227,095800,2559897740,8190,8180,8190,8170,495
20241227,095700,2555851810,8170,8170,8180,8160,1172
20241227,095600,2546277150,8160,8180,8190,8160,1500
20241227,095500,2534026690,8180,8190,8200,8150,4273
20241227,095400,2499144360,8200,8230,8240,8200,2636
20241227,095300,2477483320,8230,8250,8250,8230,2139
20241227,095200,2459869170,8260,8260,8260,8250,308
20241227,095100,2457327530,8280,8300,8310,8270,875
20241227,095000,2450077360,8310,8250,8310,8250,611
20241227,094900,2445013130,8250,8320,8330,8250,3537
20241227,094800,2415708970,8320,8300,8330,8300,5248
20241227,094700,2372060730,8300,8240,8330,8240,3566
20241227,094600,2342451100,8250,8220,8250,8220,2758
20241227,094500,2319758020,8220,8210,8250,8200,2908
20241227,094400,2295852070,8210,8200,8210,8170,2577
20241227,094300,2274734640,8200,8160,8200,8160,1471
20241227,094200,2262723300,8160,8170,8170,8130,4138
20241227,094100,2229009470,8160,8160,8180,8140,942
20241227,094000,2221324900,8150,8190,8190,8150,1160
20241227,093900,2211858850,8190,8210,8250,8170,1465
20241227,093800,2199868930,8210,8140,8210,8130,2884
20241227,093700,2176326550,8140,8190,8190,8130,9171
20241227,093600,2101569790,8190,8150,8190,8140,8095
20241227,093500,2035586410,8160,8200,8210,8160,8678
20241227,093400,1964619420,8210,8230,8270,8200,2470
20241227,093300,1944313210,8220,8190,8230,8160,6146
20241227,093200,1894051500,8180,8280,8280,8180,10795
20241227,093100,1805208870,8280,8300,8300,8280,1876
20241227,093000,1789655740,8310,8330,8350,8300,3297
20241227,092900,1762240640,8310,8330,8330,8310,616
20241227,092800,1757115580,8320,8310,8330,8300,2547
20241227,092700,1735958350,8330,8290,8340,8280,1669
20241227,092600,1722085120,8280,8340,8340,8280,2887
20241227,092500,1698079360,8320,8350,8350,8320,1282
20241227,092400,1687394230,8350,8330,8370,8310,2098
20241227,092300,1669888090,8390,8350,8390,8260,11816
20241227,092200,1571885040,8350,8420,8420,8340,4700
20241227,092100,1532529980,8410,8430,8440,8410,6677
20241227,092000,1476237200,8420,8400,8440,8400,5330
20241227,091900,1431383920,8400,8480,8480,8390,7515
20241227,091800,1367936650,8470,8390,8480,8350,13507
20241227,091700,1254121170,8390,8350,8390,8310,2139
20241227,091600,1236250070,8350,8310,8380,8300,2858
20241227,091500,1212422310,8330,8310,8340,8260,2745
20241227,091400,1189674130,8310,8330,8330,8260,3841
20241227,091300,1157840090,8340,8370,8370,8310,4786
20241227,091200,1117848780,8370,8390,8450,8370,7734
20241227,091100,1052760930,8390,8290,8410,8290,7408
20241227,091000,990919040,8290,8390,8390,8260,8620
20241227,090900,919223040,8390,8420,8440,8360,10335
20241227,090800,832381950,8420,8300,8440,8300,16078
20241227,090700,697840780,8300,8250,8310,8250,6049
20241227,090600,647733020,8250,8200,8260,8180,13830
20241227,090500,533800000,8200,8220,8270,8200,5528
20241227,090400,488367040,8220,8300,8310,8210,6147
20241227,090300,437567290,8300,8200,8300,8180,11210
20241227,090200,344992610,8190,8150,8220,8150,11309
20241227,090100,252410450,8150,8170,8190,8140,9625
20241227,090000,173834960,8170,8130,8210,8120,20738