stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,204600,4382814250,5330,5330,5330,5330,10060
20241227,204500,4382814250,5330,5330,5330,5330,0
20241227,204400,4382814250,5330,5330,5330,5330,0
20241227,204300,4382814250,5330,5330,5330,5330,0
20241227,204200,4382814250,5330,5330,5330,5330,0
20241227,204100,4382814250,5330,5330,5330,5330,0
20241227,204000,4382814250,5330,5330,5330,5330,0
20241227,203900,4382814250,5330,5330,5330,5330,0
20241227,203800,4382814250,5330,5330,5330,5330,0
20241227,203700,4382814250,5330,5330,5330,5330,0
20241227,203600,4382814250,5330,5330,5330,5330,0
20241227,203500,4382814250,5330,5330,5330,5330,0
20241227,203400,4382814250,5330,5330,5330,5330,0
20241227,203300,4382814250,5330,5330,5330,5330,0
20241227,203200,4382814250,5330,5330,5330,5330,0
20241227,203100,4382814250,5330,5330,5330,5330,0
20241227,203000,4382814250,5330,5330,5330,5330,0
20241227,202900,4382814250,5330,5330,5330,5330,0
20241227,202800,4382814250,5330,5330,5330,5330,0
20241227,202700,4382814250,5330,5330,5330,5330,0
20241227,202600,4382814250,5330,5330,5330,5330,0
20241227,202500,4382814250,5330,5330,5330,5330,0
20241227,202400,4382814250,5330,5330,5330,5330,0
20241227,202300,4382814250,5330,5330,5330,5330,0
20241227,202200,4382814250,5330,5330,5330,5330,0
20241227,202100,4382814250,5330,5330,5330,5330,0
20241227,202000,4382814250,5330,5330,5330,5330,0
20241227,201900,4382814250,5330,5330,5330,5330,0
20241227,201800,4382814250,5330,5330,5330,5330,0
20241227,201700,4382814250,5330,5330,5330,5330,0
20241227,201600,4382814250,5330,5330,5330,5330,10060
20241227,201500,4382814250,5330,5330,5330,5330,0
20241227,201400,4382814250,5330,5330,5330,5330,0
20241227,201300,4382814250,5330,5330,5330,5330,0
20241227,201200,4382814250,5330,5330,5330,5330,0
20241227,201100,4382814250,5330,5330,5330,5330,0
20241227,201000,4382814250,5330,5330,5330,5330,0
20241227,200900,4382814250,5330,5330,5330,5330,0
20241227,200800,4382814250,5330,5330,5330,5330,0
20241227,200700,4382814250,5330,5330,5330,5330,0
20241227,200600,4382814250,5330,5330,5330,5330,0
20241227,200500,4382814250,5330,5330,5330,5330,0
20241227,200400,4382814250,5330,5330,5330,5330,0
20241227,200300,4382814250,5330,5330,5330,5330,0
20241227,200200,4382814250,5330,5330,5330,5330,0
20241227,200100,4382814250,5330,5330,5330,5330,0
20241227,200000,4382814250,5330,5330,5330,5330,0
20241227,195900,4382814250,5330,5330,5330,5330,0
20241227,195800,4382814250,5330,5330,5330,5330,0
20241227,195700,4382814250,5330,5330,5330,5330,0
20241227,195600,4382814250,5330,5330,5330,5330,0
20241227,195500,4382814250,5330,5330,5330,5330,0
20241227,195400,4382814250,5330,5330,5330,5330,0
20241227,195300,4382814250,5330,5330,5330,5330,0
20241227,195200,4382814250,5330,5330,5330,5330,0
20241227,195100,4382814250,5330,5330,5330,5330,0
20241227,195000,4382814250,5330,5330,5330,5330,0
20241227,194900,4382814250,5330,5330,5330,5330,0
20241227,194800,4382814250,5330,5330,5330,5330,0
20241227,194700,4382814250,5330,5330,5330,5330,0
20241227,194600,4382814250,5330,5330,5330,5330,10060
20241227,194500,4382814250,5330,5330,5330,5330,0
20241227,194400,4382814250,5330,5330,5330,5330,0
20241227,194300,4382814250,5330,5330,5330,5330,0
20241227,194200,4382814250,5330,5330,5330,5330,0
20241227,194100,4382814250,5330,5330,5330,5330,0
20241227,194000,4382814250,5330,5330,5330,5330,0
20241227,193900,4382814250,5330,5330,5330,5330,0
20241227,193800,4382814250,5330,5330,5330,5330,0
20241227,193700,4382814250,5330,5330,5330,5330,0
20241227,193600,4382814250,5330,5330,5330,5330,0
20241227,193500,4382814250,5330,5330,5330,5330,0
20241227,193400,4382814250,5330,5330,5330,5330,0
20241227,193300,4382814250,5330,5330,5330,5330,0
20241227,193200,4382814250,5330,5330,5330,5330,0
20241227,193100,4382814250,5330,5330,5330,5330,0
20241227,193000,4382814250,5330,5330,5330,5330,0
20241227,192900,4382814250,5330,5330,5330,5330,0
20241227,192800,4382814250,5330,5330,5330,5330,0
20241227,192700,4382814250,5330,5330,5330,5330,0
20241227,192600,4382814250,5330,5330,5330,5330,0
20241227,192500,4382814250,5330,5330,5330,5330,0
20241227,192400,4382814250,5330,5330,5330,5330,0
20241227,192300,4382814250,5330,5330,5330,5330,0
20241227,192200,4382814250,5330,5330,5330,5330,0
20241227,192100,4382814250,5330,5330,5330,5330,0
20241227,192000,4382814250,5330,5330,5330,5330,0
20241227,191900,4382814250,5330,5330,5330,5330,0
20241227,191800,4382814250,5330,5330,5330,5330,0
20241227,191700,4382814250,5330,5330,5330,5330,0
20241227,191600,4382814250,5330,5330,5330,5330,10060
20241227,191500,4382814250,5330,5330,5330,5330,0
20241227,191400,4382814250,5330,5330,5330,5330,0
20241227,191300,4382814250,5330,5330,5330,5330,0
20241227,191200,4382814250,5330,5330,5330,5330,0
20241227,191100,4382814250,5330,5330,5330,5330,0
20241227,191000,4382814250,5330,5330,5330,5330,0
20241227,190900,4382814250,5330,5330,5330,5330,0
20241227,190800,4382814250,5330,5330,5330,5330,0
20241227,190700,4382814250,5330,5330,5330,5330,0
20241227,190600,4382814250,5330,5330,5330,5330,0
20241227,190500,4382814250,5330,5330,5330,5330,0
20241227,190400,4382814250,5330,5330,5330,5330,0
20241227,190300,4382814250,5330,5330,5330,5330,0
20241227,190200,4382814250,5330,5330,5330,5330,0
20241227,190100,4382814250,5330,5330,5330,5330,0
20241227,190000,4382814250,5330,5330,5330,5330,0
20241227,185900,4382814250,5330,5330,5330,5330,0
20241227,185800,4382814250,5330,5330,5330,5330,0
20241227,185700,4382814250,5330,5330,5330,5330,0
20241227,185600,4382814250,5330,5330,5330,5330,0
20241227,185500,4382814250,5330,5330,5330,5330,0
20241227,185400,4382814250,5330,5330,5330,5330,0
20241227,185300,4382814250,5330,5330,5330,5330,0
20241227,185200,4382814250,5330,5330,5330,5330,0
20241227,185100,4382814250,5330,5330,5330,5330,0
20241227,185000,4382814250,5330,5330,5330,5330,0
20241227,184900,4382814250,5330,5330,5330,5330,0
20241227,184800,4382814250,5330,5330,5330,5330,0
20241227,184700,4382814250,5330,5330,5330,5330,0
20241227,184600,4382814250,5330,5330,5330,5330,10060
20241227,184500,4382814250,5330,5330,5330,5330,0
20241227,184400,4382814250,5330,5330,5330,5330,0
20241227,184300,4382814250,5330,5330,5330,5330,0
20241227,184200,4382814250,5330,5330,5330,5330,0
20241227,184100,4382814250,5330,5330,5330,5330,0
20241227,184000,4382814250,5330,5330,5330,5330,0
20241227,183900,4382814250,5330,5330,5330,5330,0
20241227,183800,4382814250,5330,5330,5330,5330,0
20241227,183700,4382814250,5330,5330,5330,5330,0
20241227,183600,4382814250,5330,5330,5330,5330,0
20241227,183500,4382814250,5330,5330,5330,5330,0
20241227,183400,4382814250,5330,5330,5330,5330,0
20241227,183300,4382814250,5330,5330,5330,5330,0
20241227,183200,4382814250,5330,5330,5330,5330,0
20241227,183100,4382814250,5330,5330,5330,5330,0
20241227,183000,4382814250,5330,5330,5330,5330,0
20241227,182900,4382814250,5330,5330,5330,5330,0
20241227,182800,4382814250,5330,5330,5330,5330,0
20241227,182700,4382814250,5330,5330,5330,5330,0
20241227,182600,4382814250,5330,5330,5330,5330,0
20241227,182500,4382814250,5330,5330,5330,5330,0
20241227,182400,4382814250,5330,5330,5330,5330,0
20241227,182300,4382814250,5330,5330,5330,5330,0
20241227,182200,4382814250,5330,5330,5330,5330,0
20241227,182100,4382814250,5330,5330,5330,5330,0
20241227,182000,4382814250,5330,5330,5330,5330,0
20241227,181900,4382814250,5330,5330,5330,5330,0
20241227,181800,4382814250,5330,5330,5330,5330,0
20241227,181700,4382814250,5330,5330,5330,5330,0
20241227,181600,4382814250,5330,5330,5330,5330,10060
20241227,181500,4382814250,5330,5330,5330,5330,0
20241227,181400,4382814250,5330,5330,5330,5330,0
20241227,181300,4382814250,5330,5330,5330,5330,0
20241227,181200,4382814250,5330,5330,5330,5330,0
20241227,181100,4382814250,5330,5330,5330,5330,0
20241227,181000,4382814250,5330,5330,5330,5330,0
20241227,180900,4382814250,5330,5330,5330,5330,0
20241227,180800,4382814250,5330,5330,5330,5330,0
20241227,180700,4382814250,5330,5330,5330,5330,0
20241227,180600,4382814250,5330,5330,5330,5330,0
20241227,180500,4382814250,5330,5330,5330,5330,0
20241227,180400,4382814250,5330,5330,5330,5330,0
20241227,180300,4382814250,5330,5330,5330,5330,0
20241227,180200,4382814250,5330,5330,5330,5330,0
20241227,180100,4382814250,5330,5330,5330,5330,0
20241227,180000,4382814250,5330,5330,5330,5330,0
20241227,175900,4382814250,5330,5330,5330,5330,0
20241227,175800,4382814250,5330,5330,5330,5330,0
20241227,175700,4382814250,5330,5330,5330,5330,0
20241227,175600,4382814250,5330,5330,5330,5330,0
20241227,175500,4382814250,5330,5330,5330,5330,0
20241227,175400,4382814250,5330,5330,5330,5330,0
20241227,175300,4382814250,5330,5330,5330,5330,0
20241227,175200,4382814250,5330,5330,5330,5330,0
20241227,175100,4382814250,5330,5330,5330,5330,0
20241227,175000,4382814250,5330,5330,5330,5330,0
20241227,174900,4382814250,5330,5330,5330,5330,0
20241227,174800,4382814250,5330,5330,5330,5330,0
20241227,174700,4382814250,5330,5330,5330,5330,0
20241227,174600,4382814250,5330,5330,5330,5330,10060
20241227,174500,4382814250,5330,5330,5330,5330,0
20241227,174400,4382814250,5330,5330,5330,5330,0
20241227,174300,4382814250,5330,5330,5330,5330,0
20241227,174200,4382814250,5330,5330,5330,5330,0
20241227,174100,4382814250,5330,5330,5330,5330,0
20241227,174000,4382814250,5330,5330,5330,5330,0
20241227,173900,4382814250,5330,5330,5330,5330,0
20241227,173800,4382814250,5330,5330,5330,5330,0
20241227,173700,4382814250,5330,5330,5330,5330,0
20241227,173600,4382814250,5330,5330,5330,5330,0
20241227,173500,4382814250,5330,5330,5330,5330,0
20241227,173400,4382814250,5330,5330,5330,5330,0
20241227,173300,4382814250,5330,5330,5330,5330,0
20241227,173200,4382814250,5330,5330,5330,5330,0
20241227,173100,4382814250,5330,5330,5330,5330,0
20241227,173000,4382814250,5330,5330,5330,5330,0
20241227,172900,4382814250,5330,5330,5330,5330,0
20241227,172800,4382814250,5330,5330,5330,5330,0
20241227,172700,4382814250,5330,5330,5330,5330,0
20241227,172600,4382814250,5330,5330,5330,5330,0
20241227,172500,4382814250,5330,5330,5330,5330,0
20241227,172400,4382814250,5330,5330,5330,5330,0
20241227,172300,4382814250,5330,5330,5330,5330,0
20241227,172200,4382814250,5330,5330,5330,5330,0
20241227,172100,4382814250,5330,5330,5330,5330,0
20241227,172000,4382814250,5330,5330,5330,5330,0
20241227,171900,4382814250,5330,5330,5330,5330,0
20241227,171800,4382814250,5330,5330,5330,5330,0
20241227,171700,4382814250,5330,5330,5330,5330,0
20241227,171600,4382814250,5330,5330,5330,5330,10060
20241227,171500,4382814250,5330,5330,5330,5330,0
20241227,171400,4382814250,5330,5330,5330,5330,0
20241227,171300,4382814250,5330,5330,5330,5330,0
20241227,171200,4382814250,5330,5330,5330,5330,0
20241227,171100,4382814250,5330,5330,5330,5330,0
20241227,171000,4382814250,5330,5330,5330,5330,0
20241227,170900,4382814250,5330,5330,5330,5330,0
20241227,170800,4382814250,5330,5330,5330,5330,0
20241227,170700,4382814250,5330,5330,5330,5330,0
20241227,170600,4382814250,5330,5330,5330,5330,0
20241227,170500,4382814250,5330,5330,5330,5330,0
20241227,170400,4382814250,5330,5330,5330,5330,0
20241227,170300,4382814250,5330,5330,5330,5330,0
20241227,170200,4382814250,5330,5330,5330,5330,0
20241227,170100,4382814250,5330,5330,5330,5330,0
20241227,170000,4382814250,5330,5330,5330,5330,0
20241227,165900,4382814250,5330,5330,5330,5330,0
20241227,165800,4382814250,5330,5330,5330,5330,0
20241227,165700,4382814250,5330,5330,5330,5330,0
20241227,165600,4382814250,5330,5330,5330,5330,0
20241227,165500,4382814250,5330,5330,5330,5330,0
20241227,165400,4382814250,5330,5330,5330,5330,0
20241227,165300,4382814250,5330,5330,5330,5330,0
20241227,165200,4382814250,5330,5330,5330,5330,0
20241227,165100,4382814250,5330,5330,5330,5330,0
20241227,165000,4382814250,5330,5330,5330,5330,0
20241227,164900,4382814250,5330,5330,5330,5330,0
20241227,164800,4382814250,5330,5330,5330,5330,0
20241227,164700,4382814250,5330,5330,5330,5330,0
20241227,164600,4382814250,5330,5330,5330,5330,10060
20241227,164500,4382814250,5330,5330,5330,5330,0
20241227,164400,4382814250,5330,5330,5330,5330,0
20241227,164300,4382814250,5330,5330,5330,5330,0
20241227,164200,4382814250,5330,5330,5330,5330,0
20241227,164100,4382814250,5330,5330,5330,5330,0
20241227,164000,4382814250,5330,5330,5330,5330,0
20241227,163900,4382814250,5330,5330,5330,5330,0
20241227,163800,4382814250,5330,5330,5330,5330,0
20241227,163700,4382814250,5330,5330,5330,5330,0
20241227,163600,4382814250,5330,5330,5330,5330,0
20241227,163500,4382814250,5330,5330,5330,5330,0
20241227,163400,4382814250,5330,5330,5330,5330,0
20241227,163300,4382814250,5330,5330,5330,5330,0
20241227,163200,4382814250,5330,5330,5330,5330,0
20241227,163100,4382814250,5330,5330,5330,5330,0
20241227,163000,4382814250,5330,5330,5330,5330,0
20241227,162900,4382814250,5330,5330,5330,5330,0
20241227,162800,4382814250,5330,5330,5330,5330,0
20241227,162700,4382814250,5330,5330,5330,5330,0
20241227,162600,4382814250,5330,5330,5330,5330,0
20241227,162500,4382814250,5330,5330,5330,5330,0
20241227,162400,4382814250,5330,5330,5330,5330,0
20241227,162300,4382814250,5330,5330,5330,5330,0
20241227,162200,4382814250,5330,5330,5330,5330,0
20241227,162100,4382814250,5330,5330,5330,5330,0
20241227,162000,4382814250,5330,5330,5330,5330,0
20241227,161900,4382814250,5330,5330,5330,5330,0
20241227,161800,4382814250,5330,5330,5330,5330,0
20241227,161700,4382814250,5330,5330,5330,5330,0
20241227,161600,4382814250,5330,5330,5330,5330,10060
20241227,161500,4382814250,5330,5330,5330,5330,0
20241227,161400,4382814250,5330,5330,5330,5330,0
20241227,161300,4382814250,5330,5330,5330,5330,0
20241227,161200,4382814250,5330,5330,5330,5330,0
20241227,161100,4382814250,5330,5330,5330,5330,0
20241227,161000,4382814250,5330,5330,5330,5330,0
20241227,160900,4382814250,5330,5330,5330,5330,0
20241227,160800,4382814250,5330,5330,5330,5330,0
20241227,160700,4382814250,5330,5330,5330,5330,0
20241227,160600,4382814250,5330,5330,5330,5330,0
20241227,160500,4382814250,5330,5330,5330,5330,0
20241227,160400,4382814250,5330,5330,5330,5330,0
20241227,160300,4382814250,5330,5330,5330,5330,0
20241227,160200,4382814250,5330,5330,5330,5330,0
20241227,160100,4382814250,5330,5330,5330,5330,0
20241227,160000,4382814250,5330,5330,5330,5330,0
20241227,155900,4382814250,5330,5330,5330,5330,0
20241227,155800,4382814250,5330,5330,5330,5330,0
20241227,155700,4382814250,5330,5330,5330,5330,0
20241227,155600,4382814250,5330,5330,5330,5330,0
20241227,155500,4382814250,5330,5330,5330,5330,0
20241227,155400,4382814250,5330,5330,5330,5330,0
20241227,155300,4382814250,5330,5330,5330,5330,0
20241227,155200,4382814250,5330,5330,5330,5330,0
20241227,155100,4382814250,5330,5330,5330,5330,0
20241227,155000,4382814250,5330,5330,5330,5330,0
20241227,154900,4382814250,5330,5330,5330,5330,0
20241227,154800,4382814250,5330,5330,5330,5330,0
20241227,154700,4382814250,5330,5330,5330,5330,0
20241227,154600,4382814250,5330,5330,5330,5330,10060
20241227,154500,4382814250,5330,5330,5330,5330,0
20241227,154400,4382814250,5330,5330,5330,5330,0
20241227,154300,4382814250,5330,5330,5330,5330,0
20241227,154200,4382814250,5330,5330,5330,5330,0
20241227,154100,4382814250,5330,5330,5330,5330,0
20241227,154000,4382814250,5330,5330,5330,5330,0
20241227,153900,4382814250,5330,5330,5330,5330,0
20241227,153800,4382814250,5330,5330,5330,5330,0
20241227,153700,4382814250,5330,5330,5330,5330,0
20241227,153600,4382814250,5330,5330,5330,5330,0
20241227,153500,4382814250,5330,5330,5330,5330,0
20241227,153400,4382814250,5330,5330,5330,5330,0
20241227,153300,4382814250,5330,5330,5330,5330,0
20241227,153200,4382814250,5330,5330,5330,5330,0
20241227,153100,4382814250,5330,5330,5330,5330,0
20241227,153000,4382814250,5330,5330,5330,5330,10060
20241227,152900,4329194450,5370,5370,5370,5370,0
20241227,152800,4329194450,5370,5370,5370,5370,0
20241227,152700,4329194450,5370,5370,5370,5370,0
20241227,152600,4329194450,5370,5370,5370,5370,0
20241227,152500,4329194450,5370,5370,5370,5370,0
20241227,152400,4329194450,5370,5370,5370,5370,0
20241227,152300,4329194450,5370,5370,5370,5370,0
20241227,152200,4329194450,5370,5370,5370,5370,0
20241227,152100,4329194450,5370,5370,5370,5370,0
20241227,152000,4329194450,5370,5370,5370,5370,0
20241227,151900,4329194450,5370,5370,5370,5360,1499
20241227,151800,4321150420,5350,5340,5360,5330,3001
20241227,151700,4305091370,5350,5350,5350,5340,2003
20241227,151600,4294395320,5340,5370,5370,5340,664
20241227,151500,4290849490,5340,5370,5370,5340,2280
20241227,151400,4278636520,5370,5370,5370,5370,1002
20241227,151300,4273255780,5380,5350,5380,5340,584
20241227,151200,4270137020,5340,5370,5370,5340,74
20241227,151100,4269740150,5340,5350,5370,5340,1985
20241227,151000,4259121020,5350,5370,5370,5350,3000
20241227,150900,4243050510,5370,5370,5380,5370,384
20241227,150800,4240988290,5370,5370,5370,5360,542
20241227,150700,4238077760,5370,5380,5380,5370,2389
20241227,150600,4225248790,5380,5400,5400,5360,2005
20241227,150500,4214467100,5410,5400,5410,5400,435
20241227,150400,4212117900,5390,5400,5420,5390,652
20241227,150300,4208595810,5420,5420,5420,5410,186
20241227,150200,4207588190,5420,5420,5420,5410,57
20241227,150100,4207279550,5420,5390,5420,5390,1369
20241227,150000,4199882080,5390,5390,5390,5380,259
20241227,145900,4198488310,5390,5380,5390,5380,54
20241227,145800,4198197550,5380,5390,5390,5380,49
20241227,145700,4197933890,5390,5370,5390,5370,72
20241227,145600,4197547230,5370,5380,5380,5370,1309
20241227,145500,4190517490,5380,5380,5380,5380,205
20241227,145400,4189414590,5380,5390,5390,5380,3
20241227,145300,4189398430,5400,5380,5400,5380,106
20241227,145200,4188828040,5370,5370,5380,5370,419
20241227,145100,4186577520,5370,5380,5380,5370,285
20241227,145000,4185044230,5390,5390,5390,5380,184
20241227,144900,4184052480,5380,5380,5380,5370,430
20241227,144800,4181742810,5390,5380,5390,5380,63
20241227,144700,4181403860,5380,5370,5380,5370,180
20241227,144600,4180436680,5370,5380,5380,5370,128
20241227,144500,4179748320,5380,5390,5390,5380,619
20241227,144400,4176417990,5390,5390,5410,5390,271
20241227,144300,4174957280,5390,5410,5410,5390,323
20241227,144200,4173213670,5410,5400,5410,5390,2416
20241227,144100,4160167700,5420,5410,5420,5410,228
20241227,144000,4158934190,5420,5420,5420,5420,10
20241227,143900,4158879990,5420,5410,5420,5400,1432
20241227,143800,4151137040,5410,5400,5410,5400,225
20241227,143700,4149921640,5400,5400,5400,5400,20
20241227,143600,4149813640,5390,5390,5390,5390,2
20241227,143500,4149802860,5400,5390,5400,5390,1002
20241227,143400,4144394030,5390,5390,5390,5390,385
20241227,143300,4142318880,5390,5370,5390,5370,39
20241227,143200,4142109060,5380,5390,5390,5380,205
20241227,143100,4141006080,5390,5390,5390,5390,100
20241227,143000,4140467080,5390,5390,5390,5390,10
20241227,142900,4140413180,5390,5390,5390,5390,13
20241227,142800,4140343110,5390,5380,5390,5380,19
20241227,142700,4140240800,5390,5390,5390,5390,0
20241227,142600,4140240800,5390,5380,5390,5380,14
20241227,142500,4140165390,5380,5390,5390,5380,22
20241227,142400,4140046880,5390,5390,5390,5390,0
20241227,142300,4140046880,5390,5380,5390,5360,717
20241227,142200,4136192310,5390,5390,5390,5390,21
20241227,142100,4136079120,5360,5360,5400,5360,1136
20241227,142000,4129990120,5360,5400,5400,5360,1112
20241227,141900,4124010380,5380,5400,5400,5380,9
20241227,141800,4123961800,5410,5410,5410,5410,0
20241227,141700,4123961800,5410,5410,5410,5410,0
20241227,141600,4123961800,5410,5380,5410,5380,307
20241227,141500,4122305110,5390,5390,5390,5390,9
20241227,141400,4122256600,5390,5380,5390,5380,186
20241227,141300,4121255820,5380,5350,5380,5350,568
20241227,141200,4118215960,5360,5380,5380,5360,1416
20241227,141100,4110626100,5390,5380,5390,5380,61
20241227,141000,4110297620,5350,5360,5360,5350,800
20241227,140900,4106014650,5360,5390,5390,5360,744
20241227,140800,4102005730,5390,5370,5390,5370,1247
20241227,140700,4095298330,5370,5370,5370,5370,110
20241227,140600,4094707630,5370,5370,5370,5370,1
20241227,140500,4094702260,5360,5360,5360,5360,100
20241227,140400,4094166260,5380,5370,5380,5360,739
20241227,140300,4090205170,5370,5360,5370,5360,54
20241227,140200,4089915720,5360,5370,5390,5360,240
20241227,140100,4088626910,5370,5370,5370,5370,782
20241227,140000,4084427570,5380,5380,5380,5380,0
20241227,135900,4084427570,5380,5380,5380,5380,124
20241227,135800,4083760450,5370,5380,5380,5370,3
20241227,135700,4083744320,5380,5370,5380,5370,476
20241227,135600,4081188180,5370,5370,5370,5360,134
20241227,135500,4080468610,5360,5340,5360,5340,47
20241227,135400,4080216710,5360,5350,5360,5340,82
20241227,135300,4079778610,5350,5350,5350,5350,375
20241227,135200,4077772360,5340,5340,5340,5340,4
20241227,135100,4077751000,5330,5340,5350,5330,181
20241227,135000,4076784710,5330,5340,5340,5330,315
20241227,134900,4075103650,5340,5340,5340,5340,1942
20241227,134800,4064733370,5340,5350,5350,5340,659
20241227,134700,4061212420,5350,5330,5350,5330,254
20241227,134600,4059858520,5350,5330,5360,5320,1186
20241227,134500,4053539820,5330,5350,5350,5320,4912
20241227,134400,4027335530,5350,5400,5430,5350,9878
20241227,134300,3974265090,5390,5400,5400,5390,549
20241227,134200,3971300980,5390,5400,5410,5390,1914
20241227,134100,3960963500,5410,5420,5420,5410,1378
20241227,134000,3953507040,5450,5450,5450,5450,2
20241227,133900,3953496140,5410,5430,5450,5410,1834
20241227,133800,3943551950,5440,5460,5460,5440,278
20241227,133700,3942039610,5460,5450,5460,5430,52
20241227,133600,3941756220,5460,5460,5460,5460,0
20241227,133500,3941756220,5460,5430,5460,5430,33
20241227,133400,3941576910,5460,5430,5460,5430,110
20241227,133300,3940979520,5470,5450,5470,5450,453
20241227,133200,3938510560,5450,5430,5450,5430,16
20241227,133100,3938423660,5440,5450,5450,5440,8
20241227,133000,3938380100,5450,5450,5450,5450,1
20241227,132900,3938374650,5440,5440,5440,5440,0
20241227,132800,3938374650,5440,5440,5440,5440,0
20241227,132700,3938374650,5440,5440,5440,5440,70
20241227,132600,3937993850,5440,5440,5450,5430,46
20241227,132500,3937743290,5440,5440,5440,5440,15
20241227,132400,3937661690,5450,5450,5450,5450,0
20241227,132300,3937661690,5450,5450,5450,5450,0
20241227,132200,3937661690,5450,5440,5450,5440,201
20241227,132100,3936568240,5440,5440,5440,5440,2
20241227,132000,3936557360,5400,5400,5400,5400,3
20241227,131900,3936541160,5440,5430,5440,5430,365
20241227,131800,3934556780,5390,5410,5410,5390,3028
20241227,131700,3918229920,5410,5410,5410,5410,1
20241227,131600,3918224510,5430,5410,5430,5410,101
20241227,131500,3917678080,5410,5420,5420,5410,331
20241227,131400,3915887280,5450,5440,5450,5440,8
20241227,131300,3915843720,5450,5450,5450,5450,7
20241227,131200,3915805570,5450,5440,5450,5430,160
20241227,131100,3914934010,5450,5420,5450,5420,45
20241227,131000,3914689460,5410,5410,5410,5410,143
20241227,130900,3913915830,5380,5390,5410,5380,2390
20241227,130800,3901033550,5390,5390,5390,5390,227
20241227,130700,3899810020,5390,5380,5390,5370,1773
20241227,130600,3890260920,5390,5400,5400,5380,842
20241227,130500,3885726510,5400,5390,5400,5390,28
20241227,130400,3885575320,5390,5390,5390,5390,64
20241227,130300,3885230360,5390,5390,5390,5390,2
20241227,130200,3885219580,5410,5390,5410,5390,927
20241227,130100,3880222950,5400,5390,5400,5390,1011
20241227,130000,3874763640,5390,5390,5390,5390,361
20241227,125900,3872817850,5390,5400,5400,5390,2181
20241227,125800,3861057080,5400,5400,5400,5400,2
20241227,125700,3861046280,5410,5400,5410,5390,948
20241227,125600,3855928340,5400,5420,5420,5400,1379
20241227,125500,3848465050,5440,5440,5440,5440,1
20241227,125400,3848459610,5420,5420,5420,5420,0
20241227,125300,3848459610,5420,5420,5420,5420,1022
20241227,125200,3842920370,5420,5450,5450,5420,871
20241227,125100,3838186480,5450,5420,5450,5420,98
20241227,125000,3837655290,5420,5430,5430,5420,1441
20241227,124900,3829837650,5430,5430,5430,5430,18
20241227,124800,3829739910,5430,5430,5440,5420,1917
20241227,124700,3819346660,5440,5440,5440,5440,10
20241227,124600,3819292260,5440,5440,5440,5440,3
20241227,124500,3819275940,5440,5430,5450,5430,274
20241227,124400,3817785370,5440,5440,5440,5440,193
20241227,124300,3816735450,5440,5440,5440,5440,70
20241227,124200,3816354650,5450,5440,5450,5440,165
20241227,124100,3815456570,5440,5440,5440,5440,51
20241227,124000,3815179130,5440,5440,5440,5440,24
20241227,123900,3815048570,5440,5440,5440,5440,163
20241227,123800,3814161850,5450,5450,5450,5450,76
20241227,123700,3813747650,5440,5450,5450,5440,75
20241227,123600,3813338940,5440,5450,5460,5440,42
20241227,123500,3813110100,5460,5420,5460,5420,102
20241227,123400,3812553590,5420,5420,5420,5420,4
20241227,123300,3812531910,5460,5460,5460,5460,0
20241227,123200,3812531910,5460,5450,5480,5420,144
20241227,123100,3811750290,5400,5450,5460,5400,2543
20241227,123000,3797950190,5480,5470,5480,5470,120
20241227,122900,3797292630,5480,5460,5480,5460,38
20241227,122800,3797085130,5470,5470,5470,5470,209
20241227,122700,3795941900,5470,5480,5480,5470,116
20241227,122600,3795306270,5480,5490,5490,5480,191
20241227,122500,3794257950,5490,5470,5490,5470,1405
20241227,122400,3786553070,5470,5460,5470,5460,459
20241227,122300,3784043210,5470,5450,5470,5450,94
20241227,122200,3783529480,5470,5460,5470,5450,1325
20241227,122100,3776294980,5450,5430,5460,5430,2099
20241227,122000,3764872510,5430,5430,5440,5430,178
20241227,121900,3763905940,5440,5430,5440,5430,33
20241227,121800,3763726740,5440,5450,5450,5420,18
20241227,121700,3763628970,5430,5430,5450,5420,314
20241227,121600,3761925200,5450,5430,5450,5390,1007
20241227,121500,3756478460,5390,5420,5420,5390,345
20241227,121400,3754615940,5400,5390,5430,5380,1288
20241227,121300,3747668740,5410,5430,5440,5380,4854
20241227,121200,3721481590,5400,5440,5460,5400,3967
20241227,121100,3699972070,5430,5430,5440,5430,1129
20241227,121000,3693841100,5430,5480,5480,5430,457
20241227,120900,3691353810,5450,5450,5480,5450,331
20241227,120800,3689546930,5470,5450,5470,5450,320
20241227,120700,3687802910,5430,5440,5440,5420,2491
20241227,120600,3674281590,5440,5430,5480,5430,123
20241227,120500,3673612770,5430,5440,5500,5420,1479
20241227,120400,3665575480,5440,5470,5470,5440,3424
20241227,120300,3646900910,5480,5480,5480,5480,522
20241227,120200,3644040350,5480,5490,5520,5480,874
20241227,120100,3639250530,5490,5500,5500,5490,1230
20241227,120000,3632495330,5500,5510,5520,5500,1955
20241227,115900,3621737170,5530,5530,5530,5530,0
20241227,115800,3621737170,5530,5510,5540,5510,354
20241227,115700,3619785890,5520,5540,5540,5520,2169
20241227,115600,3607806740,5540,5540,5550,5540,265
20241227,115500,3606338550,5540,5540,5540,5540,198
20241227,115400,3605241630,5540,5540,5540,5540,421
20241227,115300,3602909290,5550,5540,5550,5540,156
20241227,115200,3602044920,5550,5560,5560,5550,216
20241227,115100,3600845940,5560,5560,5560,5560,844
20241227,115000,3596153300,5590,5540,5590,5540,202
20241227,114900,3595024230,5540,5580,5580,5540,839
20241227,114800,3590372360,5590,5590,5590,5590,507
20241227,114700,3587538230,5600,5580,5600,5580,3762
20241227,114600,3566534720,5580,5570,5580,5570,635
20241227,114500,3562994420,5570,5570,5580,5570,574
20241227,114400,3559796660,5560,5560,5560,5560,0
20241227,114300,3559796660,5560,5560,5560,5540,845
20241227,114200,3555102200,5560,5560,5560,5560,66
20241227,114100,3554735240,5560,5560,5560,5560,0
20241227,114000,3554735240,5560,5560,5560,5550,81
20241227,113900,3554285420,5560,5570,5570,5560,1140
20241227,113800,3547937810,5580,5580,5590,5580,385
20241227,113700,3545789470,5580,5590,5600,5580,1220
20241227,113600,3538976920,5600,5590,5610,5570,2055
20241227,113500,3527476610,5590,5590,5600,5580,1796
20241227,113400,3517437970,5590,5550,5590,5550,3573
20241227,113300,3497565850,5540,5550,5550,5540,715
20241227,113200,3493597800,5550,5530,5550,5530,6
20241227,113100,3493564520,5530,5540,5560,5530,652
20241227,113000,3489957740,5540,5560,5560,5540,589
20241227,112900,3486684680,5550,5560,5560,5550,1130
20241227,112800,3480405880,5550,5570,5570,5550,173
20241227,112700,3479442290,5550,5550,5570,5550,45
20241227,112600,3479192520,5550,5560,5560,5550,169
20241227,112500,3478254090,5560,5570,5580,5560,657
20241227,112400,3474598590,5570,5540,5570,5540,396
20241227,112300,3472398820,5550,5540,5550,5540,557
20241227,112200,3469310410,5530,5530,5530,5530,31
20241227,112100,3469138980,5540,5540,5540,5540,232
20241227,112000,3467853700,5520,5530,5530,5520,335
20241227,111900,3466002830,5530,5540,5550,5530,1111
20241227,111800,3459851000,5550,5550,5550,5530,47
20241227,111700,3459590710,5530,5540,5560,5530,368
20241227,111600,3457551250,5540,5540,5540,5530,270
20241227,111500,3456055650,5540,5540,5540,5530,20
20241227,111400,3455945010,5550,5530,5560,5510,721
20241227,111300,3451940700,5580,5550,5580,5480,330
20241227,111200,3450113540,5560,5500,5560,5470,2730
20241227,111100,3435048300,5500,5530,5530,5450,3828
20241227,111000,3414097680,5530,5510,5530,5510,607
20241227,110900,3410748670,5530,5510,5530,5500,4728
20241227,110800,3384682030,5500,5520,5540,5500,5204
20241227,110700,3355980330,5520,5540,5540,5520,4678
20241227,110600,3330104080,5550,5550,5550,5550,340
20241227,110500,3328217080,5570,5540,5570,5540,1129
20241227,110400,3321961560,5540,5550,5550,5540,3307
20241227,110300,3303629240,5550,5560,5560,5550,1301
20241227,110200,3296401640,5550,5550,5550,5550,530
20241227,110100,3293460140,5550,5560,5560,5550,913
20241227,110000,3288392940,5550,5590,5590,5550,1831
20241227,105900,3278199270,5600,5580,5600,5580,959
20241227,105800,3272838810,5560,5570,5570,5560,252
20241227,105700,3271436690,5560,5570,5590,5560,1646
20241227,105600,3262259070,5570,5580,5580,5560,361
20241227,105500,3260249940,5580,5580,5580,5580,45
20241227,105400,3259998840,5570,5580,5580,5570,349
20241227,105300,3258054880,5580,5570,5600,5540,5100
20241227,105200,3229702020,5570,5580,5580,5570,811
20241227,105100,3225184470,5570,5600,5600,5570,444
20241227,105000,3222707570,5600,5600,5610,5570,3033
20241227,104900,3205731580,5600,5600,5600,5600,1
20241227,104800,3205725980,5570,5570,5580,5570,626
20241227,104700,3202233810,5570,5580,5580,5570,319
20241227,104600,3200454740,5620,5580,5620,5570,124
20241227,104500,3199759830,5620,5600,5620,5580,1131
20241227,104400,3193440430,5600,5580,5600,5580,447
20241227,104300,3190945590,5580,5590,5590,5580,2379
20241227,104200,3177668140,5600,5600,5600,5600,9
20241227,104100,3177617740,5600,5590,5600,5590,217
20241227,104000,3176403300,5600,5600,5600,5580,2378
20241227,103900,3163105330,5600,5620,5640,5600,2688
20241227,103800,3148023250,5620,5640,5640,5620,3287
20241227,103700,3129549230,5640,5630,5640,5630,105
20241227,103600,3128958030,5650,5640,5650,5630,177
20241227,103500,3127960170,5640,5640,5640,5640,457
20241227,103400,3125382690,5640,5650,5650,5640,136
20241227,103300,3124614850,5650,5650,5660,5630,2082
20241227,103200,3112853250,5650,5630,5650,5610,1047
20241227,103100,3106973260,5630,5630,5630,5610,608
20241227,103000,3103559620,5630,5650,5650,5610,1835
20241227,102900,3093243750,5650,5630,5650,5630,342
20241227,102800,3091314600,5650,5650,5650,5630,481
20241227,102700,3088601720,5650,5660,5660,5630,732
20241227,102600,3084473480,5640,5650,5660,5620,551
20241227,102500,3081374010,5630,5660,5680,5630,3656
20241227,102400,3060723080,5660,5660,5680,5660,756
20241227,102300,3056439260,5660,5700,5710,5660,4692
20241227,102200,3029758290,5700,5680,5700,5670,2658
20241227,102100,3014650240,5650,5630,5680,5630,7541
20241227,102000,2971925420,5630,5610,5630,5610,1336
20241227,101900,2964422280,5610,5610,5610,5610,933
20241227,101800,2959188150,5630,5620,5630,5620,362
20241227,101700,2957151150,5620,5620,5620,5600,354
20241227,101600,2955165670,5600,5610,5630,5600,1008
20241227,101500,2949512730,5630,5610,5630,5610,749
20241227,101400,2945297320,5610,5610,5610,5600,913
20241227,101300,2940180250,5610,5610,5610,5600,714
20241227,101200,2936179770,5610,5620,5620,5610,516
20241227,101100,2933284610,5620,5620,5620,5610,872
20241227,101000,2928392450,5620,5620,5630,5610,502
20241227,100900,2925571180,5630,5610,5630,5610,65
20241227,100800,2925206410,5630,5630,5630,5610,232
20241227,100700,2923903740,5630,5610,5630,5610,630
20241227,100600,2920363590,5610,5600,5610,5590,1350
20241227,100500,2912803350,5600,5600,5620,5590,263
20241227,100400,2911330660,5630,5630,5630,5600,5984
20241227,100300,2877774100,5630,5630,5630,5630,599
20241227,100200,2874401730,5630,5660,5660,5630,13289
20241227,100100,2799513160,5660,5660,5660,5640,779
20241227,100000,2795108320,5650,5660,5660,5630,10541
20241227,095900,2735758140,5660,5620,5660,5620,6323
20241227,095800,2700080590,5630,5620,5630,5620,839
20241227,095700,2695361140,5620,5610,5630,5610,3023
20241227,095600,2678352310,5610,5580,5610,5580,797
20241227,095500,2673887840,5580,5590,5600,5570,707
20241227,095400,2669941100,5590,5590,5590,5590,547
20241227,095300,2666883370,5590,5590,5590,5570,965
20241227,095200,2661505860,5600,5570,5600,5570,527
20241227,095100,2658567450,5570,5570,5570,5550,1422
20241227,095000,2650658100,5580,5590,5590,5580,571
20241227,094900,2647467260,5590,5610,5610,5590,278
20241227,094800,2645910680,5600,5600,5630,5600,4092
20241227,094700,2622944490,5600,5530,5600,5530,1855
20241227,094600,2612615680,5530,5530,5540,5520,1994
20241227,094500,2601591300,5530,5560,5560,5530,2603
20241227,094400,2587171780,5560,5550,5580,5550,1089
20241227,094300,2581126250,5580,5560,5580,5550,158
20241227,094200,2580246260,5570,5560,5580,5560,54
20241227,094100,2579945910,5570,5570,5600,5550,529
20241227,094000,2577003300,5570,5550,5600,5550,4566
20241227,093900,2551640400,5530,5530,5550,5530,1991
20241227,093800,2540616730,5520,5580,5580,5520,6474
20241227,093700,2504708390,5570,5630,5630,5560,4178
20241227,093600,2481383570,5640,5600,5640,5590,1982
20241227,093500,2470286140,5600,5620,5640,5590,7925
20241227,093400,2425856270,5620,5680,5680,5610,7117
20241227,093300,2385746550,5680,5710,5720,5670,4878
20241227,093200,2358016440,5700,5710,5720,5670,6160
20241227,093100,2322991610,5710,5730,5730,5700,8838
20241227,093000,2272421290,5710,5690,5740,5690,18742
20241227,092900,2165246370,5700,5650,5700,5630,14353
20241227,092800,2083885270,5650,5630,5720,5630,18602
20241227,092700,1978248390,5620,5600,5620,5600,1030
20241227,092600,1972467560,5610,5620,5620,5610,387
20241227,092500,1970294430,5620,5580,5620,5580,2109
20241227,092400,1958479650,5600,5600,5620,5590,1613
20241227,092300,1949450840,5620,5640,5640,5580,3464
20241227,092200,1930034040,5630,5590,5630,5590,4381
20241227,092100,1905463890,5600,5580,5600,5560,981
20241227,092000,1899985030,5570,5580,5590,5570,4430
20241227,091900,1875269440,5580,5620,5620,5580,1940
20241227,091800,1864417040,5600,5620,5630,5600,20563
20241227,091700,1748897370,5620,5650,5650,5620,4556
20241227,091600,1723215470,5650,5620,5660,5600,3976
20241227,091500,1700806770,5620,5540,5640,5540,6091
20241227,091400,1666651530,5550,5560,5590,5520,6407
20241227,091300,1631019800,5530,5630,5640,5480,15255
20241227,091200,1546296770,5640,5660,5690,5630,20243
20241227,091100,1431769000,5660,5540,5710,5540,58979
20241227,091000,1098397650,5530,5530,5540,5500,12729
20241227,090900,1028111220,5510,5500,5550,5480,8220
20241227,090800,982706990,5500,5450,5510,5450,3554
20241227,090700,963195220,5440,5470,5470,5430,213
20241227,090600,962034780,5470,5390,5470,5380,5074
20241227,090500,934527740,5390,5400,5410,5380,1841
20241227,090400,924616520,5380,5450,5450,5380,13374
20241227,090300,852156780,5460,5470,5480,5450,10638
20241227,090200,794009500,5480,5480,5500,5450,17030
20241227,090100,700967130,5480,5580,5610,5470,79430
20241227,090000,262966990,5560,5500,5640,5450,47623