stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,204800,3599941935,2585,2585,2585,2585,25203
20241227,204700,3599941935,2585,2585,2585,2585,0
20241227,204600,3599941935,2585,2585,2585,2585,0
20241227,204500,3599941935,2585,2585,2585,2585,0
20241227,204400,3599941935,2585,2585,2585,2585,0
20241227,204300,3599941935,2585,2585,2585,2585,0
20241227,204200,3599941935,2585,2585,2585,2585,0
20241227,204100,3599941935,2585,2585,2585,2585,0
20241227,204000,3599941935,2585,2585,2585,2585,0
20241227,203900,3599941935,2585,2585,2585,2585,0
20241227,203800,3599941935,2585,2585,2585,2585,0
20241227,203700,3599941935,2585,2585,2585,2585,0
20241227,203600,3599941935,2585,2585,2585,2585,0
20241227,203500,3599941935,2585,2585,2585,2585,0
20241227,203400,3599941935,2585,2585,2585,2585,0
20241227,203300,3599941935,2585,2585,2585,2585,0
20241227,203200,3599941935,2585,2585,2585,2585,0
20241227,203100,3599941935,2585,2585,2585,2585,0
20241227,203000,3599941935,2585,2585,2585,2585,0
20241227,202900,3599941935,2585,2585,2585,2585,0
20241227,202800,3599941935,2585,2585,2585,2585,0
20241227,202700,3599941935,2585,2585,2585,2585,0
20241227,202600,3599941935,2585,2585,2585,2585,0
20241227,202500,3599941935,2585,2585,2585,2585,0
20241227,202400,3599941935,2585,2585,2585,2585,0
20241227,202300,3599941935,2585,2585,2585,2585,0
20241227,202200,3599941935,2585,2585,2585,2585,0
20241227,202100,3599941935,2585,2585,2585,2585,0
20241227,202000,3599941935,2585,2585,2585,2585,0
20241227,201900,3599941935,2585,2585,2585,2585,0
20241227,201800,3599941935,2585,2585,2585,2585,25203
20241227,201700,3599941935,2585,2585,2585,2585,0
20241227,201600,3599941935,2585,2585,2585,2585,0
20241227,201500,3599941935,2585,2585,2585,2585,0
20241227,201400,3599941935,2585,2585,2585,2585,0
20241227,201300,3599941935,2585,2585,2585,2585,0
20241227,201200,3599941935,2585,2585,2585,2585,0
20241227,201100,3599941935,2585,2585,2585,2585,0
20241227,201000,3599941935,2585,2585,2585,2585,0
20241227,200900,3599941935,2585,2585,2585,2585,0
20241227,200800,3599941935,2585,2585,2585,2585,0
20241227,200700,3599941935,2585,2585,2585,2585,0
20241227,200600,3599941935,2585,2585,2585,2585,0
20241227,200500,3599941935,2585,2585,2585,2585,0
20241227,200400,3599941935,2585,2585,2585,2585,0
20241227,200300,3599941935,2585,2585,2585,2585,0
20241227,200200,3599941935,2585,2585,2585,2585,0
20241227,200100,3599941935,2585,2585,2585,2585,0
20241227,200000,3599941935,2585,2585,2585,2585,0
20241227,195900,3599941935,2585,2585,2585,2585,0
20241227,195800,3599941935,2585,2585,2585,2585,0
20241227,195700,3599941935,2585,2585,2585,2585,0
20241227,195600,3599941935,2585,2585,2585,2585,0
20241227,195500,3599941935,2585,2585,2585,2585,0
20241227,195400,3599941935,2585,2585,2585,2585,0
20241227,195300,3599941935,2585,2585,2585,2585,0
20241227,195200,3599941935,2585,2585,2585,2585,0
20241227,195100,3599941935,2585,2585,2585,2585,0
20241227,195000,3599941935,2585,2585,2585,2585,0
20241227,194900,3599941935,2585,2585,2585,2585,0
20241227,194800,3599941935,2585,2585,2585,2585,25203
20241227,194700,3599941935,2585,2585,2585,2585,0
20241227,194600,3599941935,2585,2585,2585,2585,0
20241227,194500,3599941935,2585,2585,2585,2585,0
20241227,194400,3599941935,2585,2585,2585,2585,0
20241227,194300,3599941935,2585,2585,2585,2585,0
20241227,194200,3599941935,2585,2585,2585,2585,0
20241227,194100,3599941935,2585,2585,2585,2585,0
20241227,194000,3599941935,2585,2585,2585,2585,0
20241227,193900,3599941935,2585,2585,2585,2585,0
20241227,193800,3599941935,2585,2585,2585,2585,0
20241227,193700,3599941935,2585,2585,2585,2585,0
20241227,193600,3599941935,2585,2585,2585,2585,0
20241227,193500,3599941935,2585,2585,2585,2585,0
20241227,193400,3599941935,2585,2585,2585,2585,0
20241227,193300,3599941935,2585,2585,2585,2585,0
20241227,193200,3599941935,2585,2585,2585,2585,0
20241227,193100,3599941935,2585,2585,2585,2585,0
20241227,193000,3599941935,2585,2585,2585,2585,0
20241227,192900,3599941935,2585,2585,2585,2585,0
20241227,192800,3599941935,2585,2585,2585,2585,0
20241227,192700,3599941935,2585,2585,2585,2585,0
20241227,192600,3599941935,2585,2585,2585,2585,0
20241227,192500,3599941935,2585,2585,2585,2585,0
20241227,192400,3599941935,2585,2585,2585,2585,0
20241227,192300,3599941935,2585,2585,2585,2585,0
20241227,192200,3599941935,2585,2585,2585,2585,0
20241227,192100,3599941935,2585,2585,2585,2585,0
20241227,192000,3599941935,2585,2585,2585,2585,0
20241227,191900,3599941935,2585,2585,2585,2585,0
20241227,191800,3599941935,2585,2585,2585,2585,25203
20241227,191700,3599941935,2585,2585,2585,2585,0
20241227,191600,3599941935,2585,2585,2585,2585,0
20241227,191500,3599941935,2585,2585,2585,2585,0
20241227,191400,3599941935,2585,2585,2585,2585,0
20241227,191300,3599941935,2585,2585,2585,2585,0
20241227,191200,3599941935,2585,2585,2585,2585,0
20241227,191100,3599941935,2585,2585,2585,2585,0
20241227,191000,3599941935,2585,2585,2585,2585,0
20241227,190900,3599941935,2585,2585,2585,2585,0
20241227,190800,3599941935,2585,2585,2585,2585,0
20241227,190700,3599941935,2585,2585,2585,2585,0
20241227,190600,3599941935,2585,2585,2585,2585,0
20241227,190500,3599941935,2585,2585,2585,2585,0
20241227,190400,3599941935,2585,2585,2585,2585,0
20241227,190300,3599941935,2585,2585,2585,2585,0
20241227,190200,3599941935,2585,2585,2585,2585,0
20241227,190100,3599941935,2585,2585,2585,2585,0
20241227,190000,3599941935,2585,2585,2585,2585,0
20241227,185900,3599941935,2585,2585,2585,2585,0
20241227,185800,3599941935,2585,2585,2585,2585,0
20241227,185700,3599941935,2585,2585,2585,2585,0
20241227,185600,3599941935,2585,2585,2585,2585,0
20241227,185500,3599941935,2585,2585,2585,2585,0
20241227,185400,3599941935,2585,2585,2585,2585,0
20241227,185300,3599941935,2585,2585,2585,2585,0
20241227,185200,3599941935,2585,2585,2585,2585,0
20241227,185100,3599941935,2585,2585,2585,2585,0
20241227,185000,3599941935,2585,2585,2585,2585,0
20241227,184900,3599941935,2585,2585,2585,2585,0
20241227,184800,3599941935,2585,2585,2585,2585,25203
20241227,184700,3599941935,2585,2585,2585,2585,0
20241227,184600,3599941935,2585,2585,2585,2585,0
20241227,184500,3599941935,2585,2585,2585,2585,0
20241227,184400,3599941935,2585,2585,2585,2585,0
20241227,184300,3599941935,2585,2585,2585,2585,0
20241227,184200,3599941935,2585,2585,2585,2585,0
20241227,184100,3599941935,2585,2585,2585,2585,0
20241227,184000,3599941935,2585,2585,2585,2585,0
20241227,183900,3599941935,2585,2585,2585,2585,0
20241227,183800,3599941935,2585,2585,2585,2585,0
20241227,183700,3599941935,2585,2585,2585,2585,0
20241227,183600,3599941935,2585,2585,2585,2585,0
20241227,183500,3599941935,2585,2585,2585,2585,0
20241227,183400,3599941935,2585,2585,2585,2585,0
20241227,183300,3599941935,2585,2585,2585,2585,0
20241227,183200,3599941935,2585,2585,2585,2585,0
20241227,183100,3599941935,2585,2585,2585,2585,0
20241227,183000,3599941935,2585,2585,2585,2585,0
20241227,182900,3599941935,2585,2585,2585,2585,0
20241227,182800,3599941935,2585,2585,2585,2585,0
20241227,182700,3599941935,2585,2585,2585,2585,0
20241227,182600,3599941935,2585,2585,2585,2585,0
20241227,182500,3599941935,2585,2585,2585,2585,0
20241227,182400,3599941935,2585,2585,2585,2585,0
20241227,182300,3599941935,2585,2585,2585,2585,0
20241227,182200,3599941935,2585,2585,2585,2585,0
20241227,182100,3599941935,2585,2585,2585,2585,0
20241227,182000,3599941935,2585,2585,2585,2585,0
20241227,181900,3599941935,2585,2585,2585,2585,0
20241227,181800,3599941935,2585,2585,2585,2585,25203
20241227,181700,3599941935,2585,2585,2585,2585,0
20241227,181600,3599941935,2585,2585,2585,2585,0
20241227,181500,3599941935,2585,2585,2585,2585,0
20241227,181400,3599941935,2585,2585,2585,2585,0
20241227,181300,3599941935,2585,2585,2585,2585,0
20241227,181200,3599941935,2585,2585,2585,2585,0
20241227,181100,3599941935,2585,2585,2585,2585,0
20241227,181000,3599941935,2585,2585,2585,2585,0
20241227,180900,3599941935,2585,2585,2585,2585,0
20241227,180800,3599941935,2585,2585,2585,2585,0
20241227,180700,3599941935,2585,2585,2585,2585,0
20241227,180600,3599941935,2585,2585,2585,2585,0
20241227,180500,3599941935,2585,2585,2585,2585,0
20241227,180400,3599941935,2585,2585,2585,2585,0
20241227,180300,3599941935,2585,2585,2585,2585,0
20241227,180200,3599941935,2585,2585,2585,2585,0
20241227,180100,3599941935,2585,2585,2585,2585,0
20241227,180000,3599941935,2585,2585,2585,2585,0
20241227,175900,3599941935,2585,2585,2585,2585,0
20241227,175800,3599941935,2585,2585,2585,2585,0
20241227,175700,3599941935,2585,2585,2585,2585,0
20241227,175600,3599941935,2585,2585,2585,2585,0
20241227,175500,3599941935,2585,2585,2585,2585,0
20241227,175400,3599941935,2585,2585,2585,2585,0
20241227,175300,3599941935,2585,2585,2585,2585,0
20241227,175200,3599941935,2585,2585,2585,2585,0
20241227,175100,3599941935,2585,2585,2585,2585,0
20241227,175000,3599941935,2585,2585,2585,2585,0
20241227,174900,3599941935,2585,2585,2585,2585,0
20241227,174800,3599941935,2585,2585,2585,2585,25203
20241227,174700,3599941935,2585,2585,2585,2585,0
20241227,174600,3599941935,2585,2585,2585,2585,0
20241227,174500,3599941935,2585,2585,2585,2585,0
20241227,174400,3599941935,2585,2585,2585,2585,0
20241227,174300,3599941935,2585,2585,2585,2585,0
20241227,174200,3599941935,2585,2585,2585,2585,0
20241227,174100,3599941935,2585,2585,2585,2585,0
20241227,174000,3599941935,2585,2585,2585,2585,0
20241227,173900,3599941935,2585,2585,2585,2585,0
20241227,173800,3599941935,2585,2585,2585,2585,0
20241227,173700,3599941935,2585,2585,2585,2585,0
20241227,173600,3599941935,2585,2585,2585,2585,0
20241227,173500,3599941935,2585,2585,2585,2585,0
20241227,173400,3599941935,2585,2585,2585,2585,0
20241227,173300,3599941935,2585,2585,2585,2585,0
20241227,173200,3599941935,2585,2585,2585,2585,0
20241227,173100,3599941935,2585,2585,2585,2585,0
20241227,173000,3599941935,2585,2585,2585,2585,0
20241227,172900,3599941935,2585,2585,2585,2585,0
20241227,172800,3599941935,2585,2585,2585,2585,0
20241227,172700,3599941935,2585,2585,2585,2585,0
20241227,172600,3599941935,2585,2585,2585,2585,0
20241227,172500,3599941935,2585,2585,2585,2585,0
20241227,172400,3599941935,2585,2585,2585,2585,0
20241227,172300,3599941935,2585,2585,2585,2585,0
20241227,172200,3599941935,2585,2585,2585,2585,0
20241227,172100,3599941935,2585,2585,2585,2585,0
20241227,172000,3599941935,2585,2585,2585,2585,0
20241227,171900,3599941935,2585,2585,2585,2585,0
20241227,171800,3599941935,2585,2585,2585,2585,25203
20241227,171700,3599941935,2585,2585,2585,2585,0
20241227,171600,3599941935,2585,2585,2585,2585,0
20241227,171500,3599941935,2585,2585,2585,2585,0
20241227,171400,3599941935,2585,2585,2585,2585,0
20241227,171300,3599941935,2585,2585,2585,2585,0
20241227,171200,3599941935,2585,2585,2585,2585,0
20241227,171100,3599941935,2585,2585,2585,2585,0
20241227,171000,3599941935,2585,2585,2585,2585,0
20241227,170900,3599941935,2585,2585,2585,2585,0
20241227,170800,3599941935,2585,2585,2585,2585,0
20241227,170700,3599941935,2585,2585,2585,2585,0
20241227,170600,3599941935,2585,2585,2585,2585,0
20241227,170500,3599941935,2585,2585,2585,2585,0
20241227,170400,3599941935,2585,2585,2585,2585,0
20241227,170300,3599941935,2585,2585,2585,2585,0
20241227,170200,3599941935,2585,2585,2585,2585,0
20241227,170100,3599941935,2585,2585,2585,2585,0
20241227,170000,3599941935,2585,2585,2585,2585,0
20241227,165900,3599941935,2585,2585,2585,2585,0
20241227,165800,3599941935,2585,2585,2585,2585,0
20241227,165700,3599941935,2585,2585,2585,2585,0
20241227,165600,3599941935,2585,2585,2585,2585,0
20241227,165500,3599941935,2585,2585,2585,2585,0
20241227,165400,3599941935,2585,2585,2585,2585,0
20241227,165300,3599941935,2585,2585,2585,2585,0
20241227,165200,3599941935,2585,2585,2585,2585,0
20241227,165100,3599941935,2585,2585,2585,2585,0
20241227,165000,3599941935,2585,2585,2585,2585,0
20241227,164900,3599941935,2585,2585,2585,2585,0
20241227,164800,3599941935,2585,2585,2585,2585,25203
20241227,164700,3599941935,2585,2585,2585,2585,0
20241227,164600,3599941935,2585,2585,2585,2585,0
20241227,164500,3599941935,2585,2585,2585,2585,0
20241227,164400,3599941935,2585,2585,2585,2585,0
20241227,164300,3599941935,2585,2585,2585,2585,0
20241227,164200,3599941935,2585,2585,2585,2585,0
20241227,164100,3599941935,2585,2585,2585,2585,0
20241227,164000,3599941935,2585,2585,2585,2585,0
20241227,163900,3599941935,2585,2585,2585,2585,0
20241227,163800,3599941935,2585,2585,2585,2585,0
20241227,163700,3599941935,2585,2585,2585,2585,0
20241227,163600,3599941935,2585,2585,2585,2585,0
20241227,163500,3599941935,2585,2585,2585,2585,0
20241227,163400,3599941935,2585,2585,2585,2585,0
20241227,163300,3599941935,2585,2585,2585,2585,0
20241227,163200,3599941935,2585,2585,2585,2585,0
20241227,163100,3599941935,2585,2585,2585,2585,0
20241227,163000,3599941935,2585,2585,2585,2585,0
20241227,162900,3599941935,2585,2585,2585,2585,0
20241227,162800,3599941935,2585,2585,2585,2585,0
20241227,162700,3599941935,2585,2585,2585,2585,0
20241227,162600,3599941935,2585,2585,2585,2585,0
20241227,162500,3599941935,2585,2585,2585,2585,0
20241227,162400,3599941935,2585,2585,2585,2585,0
20241227,162300,3599941935,2585,2585,2585,2585,0
20241227,162200,3599941935,2585,2585,2585,2585,0
20241227,162100,3599941935,2585,2585,2585,2585,0
20241227,162000,3599941935,2585,2585,2585,2585,0
20241227,161900,3599941935,2585,2585,2585,2585,0
20241227,161800,3599941935,2585,2585,2585,2585,25203
20241227,161700,3599941935,2585,2585,2585,2585,0
20241227,161600,3599941935,2585,2585,2585,2585,0
20241227,161500,3599941935,2585,2585,2585,2585,0
20241227,161400,3599941935,2585,2585,2585,2585,0
20241227,161300,3599941935,2585,2585,2585,2585,0
20241227,161200,3599941935,2585,2585,2585,2585,0
20241227,161100,3599941935,2585,2585,2585,2585,0
20241227,161000,3599941935,2585,2585,2585,2585,0
20241227,160900,3599941935,2585,2585,2585,2585,0
20241227,160800,3599941935,2585,2585,2585,2585,0
20241227,160700,3599941935,2585,2585,2585,2585,0
20241227,160600,3599941935,2585,2585,2585,2585,0
20241227,160500,3599941935,2585,2585,2585,2585,0
20241227,160400,3599941935,2585,2585,2585,2585,0
20241227,160300,3599941935,2585,2585,2585,2585,0
20241227,160200,3599941935,2585,2585,2585,2585,0
20241227,160100,3599941935,2585,2585,2585,2585,0
20241227,160000,3599941935,2585,2585,2585,2585,0
20241227,155900,3599941935,2585,2585,2585,2585,0
20241227,155800,3599941935,2585,2585,2585,2585,0
20241227,155700,3599941935,2585,2585,2585,2585,0
20241227,155600,3599941935,2585,2585,2585,2585,0
20241227,155500,3599941935,2585,2585,2585,2585,0
20241227,155400,3599941935,2585,2585,2585,2585,0
20241227,155300,3599941935,2585,2585,2585,2585,0
20241227,155200,3599941935,2585,2585,2585,2585,0
20241227,155100,3599941935,2585,2585,2585,2585,0
20241227,155000,3599941935,2585,2585,2585,2585,0
20241227,154900,3599941935,2585,2585,2585,2585,0
20241227,154800,3599941935,2585,2585,2585,2585,25203
20241227,154700,3599941935,2585,2585,2585,2585,0
20241227,154600,3599941935,2585,2585,2585,2585,0
20241227,154500,3599941935,2585,2585,2585,2585,0
20241227,154400,3599941935,2585,2585,2585,2585,0
20241227,154300,3599941935,2585,2585,2585,2585,0
20241227,154200,3599941935,2585,2585,2585,2585,0
20241227,154100,3599941935,2585,2585,2585,2585,0
20241227,154000,3599941935,2585,2585,2585,2585,0
20241227,153900,3599941935,2585,2585,2585,2585,0
20241227,153800,3599941935,2585,2585,2585,2585,0
20241227,153700,3599941935,2585,2585,2585,2585,0
20241227,153600,3599941935,2585,2585,2585,2585,0
20241227,153500,3599941935,2585,2585,2585,2585,0
20241227,153400,3599941935,2585,2585,2585,2585,0
20241227,153300,3599941935,2585,2585,2585,2585,0
20241227,153200,3599941935,2585,2585,2585,2585,0
20241227,153100,3599941935,2585,2585,2585,2585,0
20241227,153000,3599941935,2585,2585,2585,2585,25203
20241227,152900,3534792180,2605,2605,2605,2605,0
20241227,152800,3534792180,2605,2605,2605,2605,0
20241227,152700,3534792180,2605,2605,2605,2605,0
20241227,152600,3534792180,2605,2605,2605,2605,0
20241227,152500,3534792180,2605,2605,2605,2605,0
20241227,152400,3534792180,2605,2605,2605,2605,0
20241227,152300,3534792180,2605,2605,2605,2605,0
20241227,152200,3534792180,2605,2605,2605,2605,0
20241227,152100,3534792180,2605,2605,2605,2605,0
20241227,152000,3534792180,2605,2605,2605,2605,0
20241227,151900,3534792180,2605,2605,2605,2595,1274
20241227,151800,3531479835,2600,2600,2605,2595,7207
20241227,151700,3512766550,2595,2600,2605,2590,5462
20241227,151600,3498584295,2600,2600,2605,2590,2183
20241227,151500,3492917880,2600,2600,2605,2595,1943
20241227,151400,3487867700,2600,2595,2600,2595,7255
20241227,151300,3469018135,2595,2600,2600,2595,1660
20241227,151200,3464710395,2590,2590,2600,2590,5588
20241227,151100,3450235460,2595,2595,2595,2590,2140
20241227,151000,3444688195,2600,2600,2605,2590,3722
20241227,150900,3435033995,2605,2605,2605,2600,8898
20241227,150800,3411875630,2605,2600,2605,2600,979
20241227,150700,3409330060,2600,2600,2605,2600,4172
20241227,150600,3398472145,2600,2610,2610,2600,4344
20241227,150500,3387145495,2610,2605,2610,2605,2125
20241227,150400,3381609330,2610,2605,2610,2600,9755
20241227,150300,3356211785,2605,2600,2605,2595,2024
20241227,150200,3350949295,2600,2600,2600,2595,521
20241227,150100,3349595975,2595,2605,2605,2595,363
20241227,150000,3348652140,2605,2605,2605,2600,2506
20241227,145900,3342136120,2605,2605,2605,2605,114
20241227,145800,3341839150,2605,2600,2605,2600,1579
20241227,145700,3337733745,2595,2600,2600,2595,93
20241227,145600,3337492195,2600,2600,2605,2595,5962
20241227,145500,3322002910,2600,2595,2600,2595,526
20241227,145400,3320637430,2595,2595,2600,2595,1398
20241227,145300,3317009350,2595,2595,2595,2590,1849
20241227,145200,3312216195,2590,2595,2595,2590,595
20241227,145100,3310675130,2590,2590,2600,2590,5133
20241227,145000,3297377555,2585,2590,2590,2585,413
20241227,144900,3296307890,2590,2590,2590,2590,3233
20241227,144800,3287934420,2600,2595,2600,2595,884
20241227,144700,3285640255,2595,2595,2595,2595,1001
20241227,144600,3283042660,2590,2595,2595,2590,897
20241227,144500,3280715930,2595,2595,2595,2595,2086
20241227,144400,3275302760,2590,2590,2595,2590,4141
20241227,144300,3264577070,2595,2595,2595,2595,4
20241227,144200,3264566690,2595,2600,2600,2595,711
20241227,144100,3262720595,2590,2595,2595,2590,1186
20241227,144000,3259646790,2595,2595,2600,2595,984
20241227,143900,3257093270,2595,2600,2600,2595,6378
20241227,143800,3240516405,2605,2605,2605,2605,597
20241227,143700,3238961220,2610,2610,2610,2605,3281
20241227,143600,3230405585,2610,2615,2615,2610,234
20241227,143500,3229794695,2615,2615,2615,2615,77
20241227,143400,3229593340,2615,2620,2620,2615,310
20241227,143300,3228782685,2615,2615,2620,2615,1213
20241227,143200,3225610685,2615,2620,2620,2615,492
20241227,143100,3224324100,2615,2615,2620,2615,2607
20241227,143000,3217504375,2615,2620,2620,2615,39
20241227,142900,3217402215,2620,2625,2625,2610,1751
20241227,142800,3212821470,2625,2620,2625,2620,1560
20241227,142700,3208733660,2620,2615,2620,2615,3414
20241227,142600,3199804765,2610,2615,2620,2610,1215
20241227,142500,3196628050,2615,2620,2620,2610,570
20241227,142400,3195137480,2615,2620,2620,2615,2500
20241227,142300,3188594525,2610,2615,2620,2605,2915
20241227,142200,3180974840,2610,2610,2615,2610,246
20241227,142100,3180332765,2605,2610,2610,2605,3652
20241227,142000,3170817890,2610,2610,2610,2610,497
20241227,141900,3169520720,2610,2610,2610,2610,646
20241227,141800,3167834660,2610,2610,2615,2610,1618
20241227,141700,3163611670,2615,2615,2615,2615,86
20241227,141600,3163386780,2610,2615,2615,2610,470
20241227,141500,3162159230,2615,2615,2620,2610,1112
20241227,141400,3159251245,2615,2610,2615,2610,5633
20241227,141300,3144526925,2610,2610,2610,2610,271
20241227,141200,3143819615,2610,2610,2610,2610,0
20241227,141100,3143819615,2610,2605,2610,2605,1504
20241227,141000,3139896195,2605,2600,2605,2600,627
20241227,140900,3138265745,2595,2605,2605,2595,674
20241227,140800,3136513495,2605,2610,2610,2600,46
20241227,140700,3136393660,2610,2605,2610,2605,223
20241227,140600,3135812735,2600,2600,2605,2600,2043
20241227,140500,3130500920,2600,2595,2600,2595,2950
20241227,140400,3122840895,2590,2595,2595,2590,283
20241227,140300,3122107400,2590,2590,2595,2590,113
20241227,140200,3121814725,2595,2590,2595,2590,964
20241227,140100,3119315425,2590,2585,2590,2585,31
20241227,140000,3119235285,2590,2590,2590,2590,235
20241227,135900,3118626635,2590,2590,2590,2590,926
20241227,135800,3116228295,2585,2590,2590,2585,623
20241227,135700,3114615845,2590,2595,2595,2580,3217
20241227,135600,3106306595,2595,2595,2595,2585,1322
20241227,135500,3102889205,2585,2585,2585,2585,185
20241227,135400,3102410980,2585,2590,2590,2585,200
20241227,135300,3101893480,2595,2595,2595,2595,159
20241227,135200,3101480875,2595,2585,2595,2585,5551
20241227,135100,3087131530,2585,2585,2585,2585,0
20241227,135000,3087131530,2585,2580,2585,2580,737
20241227,134900,3085230060,2585,2585,2585,2585,0
20241227,134800,3085230060,2585,2580,2585,2580,380
20241227,134700,3084249160,2580,2580,2580,2580,4188
20241227,134600,3073444120,2585,2585,2585,2585,1011
20241227,134500,3070830685,2585,2585,2585,2580,501
20241227,134400,3069535605,2585,2585,2585,2580,107
20241227,134300,3069259260,2585,2590,2590,2585,2242
20241227,134200,3063463190,2590,2595,2595,2590,530
20241227,134100,3062089485,2590,2600,2600,2590,9573
20241227,134000,3037275545,2600,2595,2600,2595,1246
20241227,133900,3034041025,2595,2595,2600,2590,3149
20241227,133800,3025869565,2590,2590,2590,2590,291
20241227,133700,3025115875,2590,2585,2590,2585,555
20241227,133600,3023678660,2590,2585,2590,2585,11945
20241227,133500,2992773670,2585,2585,2585,2585,1
20241227,133400,2992771085,2580,2580,2585,2580,3271
20241227,133300,2984331900,2580,2585,2585,2580,3133
20241227,133200,2976248665,2580,2585,2585,2580,336
20241227,133100,2975380125,2585,2585,2585,2585,851
20241227,133000,2973180290,2585,2585,2585,2580,88
20241227,132900,2972953230,2580,2585,2585,2580,259
20241227,132800,2972284990,2580,2580,2585,2575,4351
20241227,132700,2961059905,2575,2575,2575,2575,54
20241227,132600,2960920855,2580,2580,2580,2580,104
20241227,132500,2960652535,2575,2570,2580,2570,1311
20241227,132400,2957280590,2575,2575,2580,2570,2729
20241227,132300,2950266375,2575,2580,2580,2575,893
20241227,132200,2947966250,2580,2575,2580,2575,887
20241227,132100,2945678295,2575,2570,2575,2570,1242
20241227,132000,2942486155,2570,2585,2585,2570,4588
20241227,131900,2930694955,2580,2575,2585,2575,2146
20241227,131800,2925164990,2570,2570,2575,2570,6297
20241227,131700,2908978915,2565,2565,2565,2565,0
20241227,131600,2908978915,2565,2565,2565,2565,780
20241227,131500,2906978215,2565,2565,2565,2560,9218
20241227,131400,2883340550,2565,2570,2570,2565,51
20241227,131300,2883209730,2570,2570,2570,2570,2
20241227,131200,2883204590,2570,2570,2570,2565,4071
20241227,131100,2872742175,2570,2575,2575,2570,555
20241227,131000,2871315760,2575,2570,2575,2570,648
20241227,130900,2869647260,2580,2580,2580,2570,1931
20241227,130800,2864677580,2580,2570,2580,2570,274
20241227,130700,2863973390,2570,2575,2575,2570,5356
20241227,130600,2850184865,2580,2580,2580,2580,43
20241227,130500,2850073925,2580,2580,2580,2580,2523
20241227,130400,2843564585,2580,2585,2585,2580,1733
20241227,130300,2839093435,2585,2580,2585,2580,1062
20241227,130200,2836348185,2580,2580,2580,2580,1382
20241227,130100,2832782625,2580,2585,2585,2580,173
20241227,130000,2832336225,2585,2580,2585,2580,3306
20241227,125900,2823804215,2585,2585,2585,2585,211
20241227,125800,2823258780,2585,2585,2585,2585,95
20241227,125700,2823013205,2585,2585,2585,2585,400
20241227,125600,2821979205,2585,2585,2585,2580,2754
20241227,125500,2814862975,2590,2590,2590,2590,15
20241227,125400,2814824125,2580,2580,2590,2575,13112
20241227,125300,2780948640,2575,2580,2580,2575,3
20241227,125200,2780940910,2580,2580,2585,2575,1437
20241227,125100,2777234685,2580,2580,2585,2580,44
20241227,125000,2777121150,2580,2580,2580,2580,330
20241227,124900,2776269750,2575,2580,2580,2575,92
20241227,124800,2776032415,2585,2580,2585,2580,295
20241227,124700,2775271310,2580,2585,2585,2580,2844
20241227,124600,2767928100,2585,2585,2585,2585,2666
20241227,124500,2761036490,2580,2580,2580,2580,3
20241227,124400,2761028750,2580,2580,2580,2580,1768
20241227,124300,2756467310,2575,2575,2580,2575,109
20241227,124200,2756186630,2575,2580,2580,2575,470
20241227,124100,2754974380,2580,2575,2580,2575,8
20241227,124000,2754953745,2580,2580,2580,2580,3778
20241227,123900,2745206505,2585,2590,2590,2585,15
20241227,123800,2745167705,2590,2590,2590,2585,6273
20241227,123700,2728936305,2585,2585,2585,2585,1652
20241227,123600,2724665885,2585,2585,2590,2585,2323
20241227,123500,2718660890,2590,2590,2590,2585,90
20241227,123400,2718428180,2580,2585,2585,2580,51
20241227,123300,2718296355,2585,2590,2590,2585,1787
20241227,123200,2713676950,2585,2585,2590,2580,541
20241227,123100,2712278440,2590,2585,2590,2580,1551
20241227,123000,2708274000,2585,2585,2590,2585,5218
20241227,122900,2694773370,2585,2585,2585,2575,2274
20241227,122800,2688910235,2585,2575,2585,2575,1685
20241227,122700,2684562825,2580,2575,2580,2575,999
20241227,122600,2681990390,2575,2570,2575,2570,970
20241227,122500,2679497450,2570,2570,2575,2565,1538
20241227,122400,2675544790,2575,2575,2575,2570,22
20241227,122300,2675488145,2575,2570,2575,2570,936
20241227,122200,2673082240,2570,2575,2575,2570,214
20241227,122100,2672531750,2575,2570,2575,2570,1800
20241227,122000,2667905740,2570,2565,2570,2565,2010
20241227,121900,2662745895,2560,2565,2570,2560,6601
20241227,121800,2645834835,2565,2560,2565,2560,3285
20241227,121700,2637423025,2560,2560,2560,2560,3468
20241227,121600,2628544945,2560,2555,2560,2540,9618
20241227,121500,2604033120,2545,2555,2555,2540,12012
20241227,121400,2573455785,2555,2555,2560,2550,5399
20241227,121300,2559665935,2550,2555,2555,2550,4519
20241227,121200,2548128975,2555,2560,2560,2555,2621
20241227,121100,2541431395,2560,2560,2560,2555,2699
20241227,121000,2534532930,2560,2560,2565,2555,1260
20241227,120900,2531307335,2560,2560,2565,2555,1464
20241227,120800,2527559565,2560,2560,2570,2555,7632
20241227,120700,2508014520,2570,2560,2570,2555,3070
20241227,120600,2500144130,2565,2565,2570,2540,15751
20241227,120500,2459920150,2565,2570,2575,2560,8055
20241227,120400,2439224140,2575,2570,2575,2570,676
20241227,120300,2437486725,2575,2580,2580,2570,6090
20241227,120200,2421824975,2580,2570,2580,2570,1715
20241227,120100,2417404855,2570,2580,2585,2570,25768
20241227,120000,2351042140,2580,2595,2595,2580,21264
20241227,115900,2295953840,2600,2595,2600,2595,1805
20241227,115800,2291262695,2595,2600,2600,2595,153
20241227,115700,2290865435,2595,2605,2605,2595,2970
20241227,115600,2283145430,2605,2605,2605,2605,1268
20241227,115500,2279842290,2600,2600,2605,2600,292
20241227,115400,2279083085,2600,2600,2600,2600,122
20241227,115300,2278765885,2600,2600,2605,2600,1735
20241227,115200,2274254555,2605,2605,2605,2605,0
20241227,115100,2274254555,2605,2600,2605,2600,2081
20241227,115000,2268843950,2600,2605,2605,2600,7036
20241227,114900,2250533720,2610,2610,2610,2610,1213
20241227,114800,2247367790,2615,2610,2615,2610,508
20241227,114700,2246041905,2615,2615,2615,2610,627
20241227,114600,2244405170,2615,2615,2615,2615,1954
20241227,114500,2239295460,2615,2615,2615,2615,73
20241227,114400,2239104565,2615,2610,2615,2610,1420
20241227,114300,2235396350,2610,2605,2610,2600,6866
20241227,114200,2217508920,2605,2600,2605,2600,2146
20241227,114100,2211918665,2600,2605,2605,2600,2575
20241227,114000,2205215010,2605,2600,2605,2600,4368
20241227,113900,2193858095,2605,2605,2605,2595,27395
20241227,113800,2122593950,2605,2610,2610,2605,2552
20241227,113700,2115939405,2610,2615,2615,2610,3290
20241227,113600,2107342505,2615,2610,2615,2610,1025
20241227,113500,2104665530,2610,2610,2610,2610,3803
20241227,113400,2094739700,2610,2610,2610,2610,749
20241227,113300,2092784810,2610,2615,2615,2610,1695
20241227,113200,2088357385,2615,2615,2615,2615,43
20241227,113100,2088244940,2615,2615,2615,2615,253
20241227,113000,2087583345,2615,2615,2615,2615,615
20241227,112900,2085975120,2615,2615,2615,2615,606
20241227,112800,2084390430,2615,2615,2615,2610,5355
20241227,112700,2070392540,2615,2620,2620,2615,5706
20241227,112600,2055460980,2620,2620,2625,2620,20
20241227,112500,2055408575,2625,2625,2625,2620,623
20241227,112400,2053775200,2625,2625,2625,2625,2488
20241227,112300,2047244200,2620,2625,2625,2620,1010
20241227,112200,2044593465,2625,2630,2630,2625,119
20241227,112100,2044281085,2620,2620,2620,2620,0
20241227,112000,2044281085,2620,2625,2625,2620,200
20241227,111900,2043756575,2625,2630,2635,2625,3622
20241227,111800,2034223565,2620,2625,2630,2620,2361
20241227,111700,2028036170,2635,2635,2635,2615,2314
20241227,111600,2021967560,2630,2620,2630,2615,4055
20241227,111500,2011327360,2620,2630,2630,2620,2397
20241227,111400,2005047210,2620,2620,2630,2620,2048
20241227,111300,1999676575,2620,2620,2630,2620,6884
20241227,111200,1981602945,2615,2615,2615,2605,4596
20241227,111100,1969609185,2615,2620,2620,2615,1502
20241227,111000,1965677355,2620,2620,2620,2610,2085
20241227,110900,1960221365,2620,2620,2620,2610,1534
20241227,110800,1956206150,2620,2635,2635,2605,21113
20241227,110700,1901008230,2620,2620,2635,2615,3303
20241227,110600,1892350485,2620,2630,2635,2620,10675
20241227,110500,1864352820,2625,2625,2630,2620,2490
20241227,110400,1857822695,2620,2630,2635,2620,23594
20241227,110300,1795946060,2630,2640,2640,2630,6397
20241227,110200,1779099360,2640,2650,2650,2640,12143
20241227,110100,1747000020,2650,2660,2660,2650,2654
20241227,110000,1739965005,2655,2655,2655,2655,7157
20241227,105900,1720963170,2655,2655,2660,2655,3251
20241227,105800,1712331675,2655,2660,2660,2655,1199
20241227,105700,1709142345,2660,2660,2665,2660,1513
20241227,105600,1705117655,2655,2660,2660,2655,2101
20241227,105500,1699538330,2655,2660,2660,2655,325
20241227,105400,1698675080,2660,2655,2660,2650,311
20241227,105300,1697849175,2655,2650,2660,2645,3686
20241227,105200,1688087640,2650,2645,2660,2640,3094
20241227,105100,1679895040,2645,2655,2665,2640,24111
20241227,105000,1615972400,2655,2655,2655,2655,5
20241227,104900,1615959125,2665,2660,2665,2655,4979
20241227,104800,1602734765,2665,2665,2670,2655,2421
20241227,104700,1596299500,2665,2665,2670,2655,2506
20241227,104600,1589629185,2665,2660,2665,2655,4533
20241227,104500,1577570885,2655,2660,2660,2655,6961
20241227,104400,1559063680,2660,2660,2660,2660,36
20241227,104300,1558967920,2660,2670,2670,2660,6873
20241227,104200,1540662485,2665,2670,2670,2665,378
20241227,104100,1539654915,2670,2670,2670,2665,3064
20241227,104000,1531478945,2670,2665,2675,2660,8276
20241227,103900,1509454205,2675,2670,2675,2665,12197
20241227,103800,1476928600,2670,2670,2670,2670,3982
20241227,103700,1466296660,2665,2675,2675,2665,2595
20241227,103600,1459380545,2670,2680,2680,2670,12364
20241227,103500,1426325980,2680,2680,2680,2680,8
20241227,103400,1426304540,2675,2675,2675,2675,6120
20241227,103300,1409933540,2675,2670,2675,2670,1142
20241227,103200,1406881495,2675,2675,2680,2675,144
20241227,103100,1406496170,2670,2680,2680,2670,1192
20241227,103000,1403311505,2675,2675,2680,2670,12936
20241227,102900,1368744020,2680,2680,2680,2680,2239
20241227,102800,1362743500,2680,2685,2690,2675,12437
20241227,102700,1329398725,2685,2680,2685,2680,77
20241227,102600,1329192040,2685,2680,2685,2680,1851
20241227,102500,1324226605,2685,2685,2685,2680,3863
20241227,102400,1313859650,2695,2695,2695,2685,983
20241227,102300,1311215610,2695,2695,2695,2695,0
20241227,102200,1311215610,2695,2695,2695,2695,639
20241227,102100,1309493505,2695,2695,2700,2695,300
20241227,102000,1308684855,2695,2695,2695,2690,13871
20241227,101900,1271352910,2695,2695,2695,2695,0
20241227,101800,1271352910,2695,2695,2700,2695,626
20241227,101700,1269663020,2695,2700,2700,2695,2831
20241227,101600,1262022470,2700,2700,2700,2700,37
20241227,101500,1261922570,2700,2700,2700,2695,802
20241227,101400,1259760170,2700,2705,2710,2700,5461
20241227,101300,1245012595,2710,2710,2710,2705,830
20241227,101200,1242767425,2710,2710,2710,2710,234
20241227,101100,1242133285,2710,2705,2710,2705,5692
20241227,101000,1226723415,2710,2710,2715,2705,2043
20241227,100900,1221190780,2715,2725,2725,2715,11456
20241227,100800,1190035470,2725,2715,2725,2710,8450
20241227,100700,1167075670,2715,2705,2715,2700,5431
20241227,100600,1152370605,2705,2710,2710,2705,772
20241227,100500,1150279300,2700,2710,2710,2700,830
20241227,100400,1148035655,2710,2700,2710,2700,4604
20241227,100300,1135586915,2700,2700,2700,2700,4009
20241227,100200,1124762615,2695,2695,2695,2695,525
20241227,100100,1123347740,2700,2695,2700,2690,2364
20241227,100000,1116987010,2690,2690,2690,2690,80
20241227,095900,1116771810,2695,2685,2695,2685,2465
20241227,095800,1110140610,2685,2685,2685,2685,380
20241227,095700,1109120310,2685,2680,2690,2680,705
20241227,095600,1107227475,2685,2685,2690,2685,1734
20241227,095500,1102571345,2680,2690,2690,2680,763
20241227,095400,1100526335,2685,2685,2685,2685,1124
20241227,095300,1097508395,2680,2680,2690,2680,6224
20241227,095200,1080822470,2680,2680,2685,2680,2484
20241227,095100,1074163850,2680,2675,2680,2675,2665
20241227,095000,1067021750,2680,2680,2680,2680,2436
20241227,094900,1060493270,2685,2685,2685,2680,54
20241227,094800,1060348535,2680,2680,2680,2680,2893
20241227,094700,1052595295,2680,2685,2690,2680,7985
20241227,094600,1031192755,2685,2685,2695,2685,2371
20241227,094500,1024826610,2685,2690,2695,2685,3413
20241227,094400,1015652790,2690,2690,2695,2690,1230
20241227,094300,1012338955,2695,2690,2695,2690,1742
20241227,094200,1007652415,2690,2680,2690,2680,2086
20241227,094100,1002047035,2680,2685,2690,2680,921
20241227,094000,999575300,2685,2690,2690,2685,4753
20241227,093900,986812925,2690,2685,2690,2685,4696
20241227,093800,974203825,2685,2690,2690,2685,2720
20241227,093700,966893820,2690,2690,2690,2685,1776
20241227,093600,962119885,2690,2690,2690,2690,2933
20241227,093500,954230115,2690,2685,2690,2685,9752
20241227,093400,928028165,2685,2690,2695,2685,17092
20241227,093300,882070970,2690,2685,2690,2680,3354
20241227,093200,873072685,2685,2695,2695,2685,2504
20241227,093100,866333870,2695,2700,2700,2690,4551
20241227,093000,854067190,2700,2700,2705,2700,3045
20241227,092900,845843755,2700,2705,2705,2695,2628
20241227,092800,838746555,2705,2705,2705,2700,1526
20241227,092700,834619225,2700,2700,2700,2700,2971
20241227,092600,826597525,2695,2695,2700,2695,5773
20241227,092500,811031750,2695,2680,2695,2680,4481
20241227,092400,798995200,2680,2670,2680,2670,4684
20241227,092300,786461925,2665,2670,2670,2665,10433
20241227,092200,758640015,2670,2670,2680,2665,8074
20241227,092100,737083130,2675,2675,2675,2665,16708
20241227,092000,692467295,2680,2685,2685,2675,10122
20241227,091900,665324280,2685,2695,2695,2685,2270
20241227,091800,659218270,2700,2690,2700,2690,4433
20241227,091700,647271695,2685,2690,2695,2685,2463
20241227,091600,640651865,2685,2680,2690,2675,5845
20241227,091500,624964890,2685,2680,2685,2675,5344
20241227,091400,610660830,2675,2685,2690,2670,15817
20241227,091300,568320735,2685,2695,2695,2685,9707
20241227,091200,542244005,2690,2710,2715,2690,39129
20241227,091100,436477435,2710,2720,2720,2710,3513
20241227,091000,426956335,2715,2720,2725,2715,3402
20241227,090900,417709630,2725,2715,2725,2710,8060
20241227,090800,395785555,2715,2705,2720,2700,16867
20241227,090700,350091985,2705,2725,2725,2705,18039
20241227,090600,301131505,2725,2725,2725,2715,11703
20241227,090500,269284590,2725,2725,2730,2720,3431
20241227,090400,259934750,2720,2745,2745,2720,13679
20241227,090300,222599645,2740,2755,2755,2740,9084
20241227,090200,197630555,2760,2755,2765,2750,12185
20241227,090100,164045895,2755,2760,2765,2755,13710
20241227,090000,126201465,2760,2735,2765,2735,45515