stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212600,10349387260,7400,7400,7400,7400,25172
20241227,212500,10349387260,7400,7400,7400,7400,0
20241227,212400,10349387260,7400,7400,7400,7400,0
20241227,212300,10349387260,7400,7400,7400,7400,0
20241227,212200,10349387260,7400,7400,7400,7400,0
20241227,212100,10349387260,7400,7400,7400,7400,0
20241227,212000,10349387260,7400,7400,7400,7400,0
20241227,211900,10349387260,7400,7400,7400,7400,0
20241227,211800,10349387260,7400,7400,7400,7400,0
20241227,211700,10349387260,7400,7400,7400,7400,0
20241227,211600,10349387260,7400,7400,7400,7400,0
20241227,211500,10349387260,7400,7400,7400,7400,0
20241227,211400,10349387260,7400,7400,7400,7400,0
20241227,211300,10349387260,7400,7400,7400,7400,0
20241227,211200,10349387260,7400,7400,7400,7400,0
20241227,211100,10349387260,7400,7400,7400,7400,0
20241227,211000,10349387260,7400,7400,7400,7400,0
20241227,210900,10349387260,7400,7400,7400,7400,0
20241227,210800,10349387260,7400,7400,7400,7400,0
20241227,210700,10349387260,7400,7400,7400,7400,0
20241227,210600,10349387260,7400,7400,7400,7400,0
20241227,210500,10349387260,7400,7400,7400,7400,0
20241227,210400,10349387260,7400,7400,7400,7400,0
20241227,210300,10349387260,7400,7400,7400,7400,0
20241227,210200,10349387260,7400,7400,7400,7400,0
20241227,210100,10349387260,7400,7400,7400,7400,0
20241227,210000,10349387260,7400,7400,7400,7400,0
20241227,205900,10349387260,7400,7400,7400,7400,0
20241227,205800,10349387260,7400,7400,7400,7400,0
20241227,205700,10349387260,7400,7400,7400,7400,0
20241227,205600,10349387260,7400,7400,7400,7400,25172
20241227,205500,10349387260,7400,7400,7400,7400,0
20241227,205400,10349387260,7400,7400,7400,7400,0
20241227,205300,10349387260,7400,7400,7400,7400,0
20241227,205200,10349387260,7400,7400,7400,7400,0
20241227,205100,10349387260,7400,7400,7400,7400,0
20241227,205000,10349387260,7400,7400,7400,7400,0
20241227,204900,10349387260,7400,7400,7400,7400,0
20241227,204800,10349387260,7400,7400,7400,7400,0
20241227,204700,10349387260,7400,7400,7400,7400,0
20241227,204600,10349387260,7400,7400,7400,7400,0
20241227,204500,10349387260,7400,7400,7400,7400,0
20241227,204400,10349387260,7400,7400,7400,7400,0
20241227,204300,10349387260,7400,7400,7400,7400,0
20241227,204200,10349387260,7400,7400,7400,7400,0
20241227,204100,10349387260,7400,7400,7400,7400,0
20241227,204000,10349387260,7400,7400,7400,7400,0
20241227,203900,10349387260,7400,7400,7400,7400,0
20241227,203800,10349387260,7400,7400,7400,7400,0
20241227,203700,10349387260,7400,7400,7400,7400,0
20241227,203600,10349387260,7400,7400,7400,7400,0
20241227,203500,10349387260,7400,7400,7400,7400,0
20241227,203400,10349387260,7400,7400,7400,7400,0
20241227,203300,10349387260,7400,7400,7400,7400,0
20241227,203200,10349387260,7400,7400,7400,7400,0
20241227,203100,10349387260,7400,7400,7400,7400,0
20241227,203000,10349387260,7400,7400,7400,7400,0
20241227,202900,10349387260,7400,7400,7400,7400,0
20241227,202800,10349387260,7400,7400,7400,7400,0
20241227,202700,10349387260,7400,7400,7400,7400,0
20241227,202600,10349387260,7400,7400,7400,7400,25172
20241227,202500,10349387260,7400,7400,7400,7400,0
20241227,202400,10349387260,7400,7400,7400,7400,0
20241227,202300,10349387260,7400,7400,7400,7400,0
20241227,202200,10349387260,7400,7400,7400,7400,0
20241227,202100,10349387260,7400,7400,7400,7400,0
20241227,202000,10349387260,7400,7400,7400,7400,0
20241227,201900,10349387260,7400,7400,7400,7400,0
20241227,201800,10349387260,7400,7400,7400,7400,0
20241227,201700,10349387260,7400,7400,7400,7400,0
20241227,201600,10349387260,7400,7400,7400,7400,0
20241227,201500,10349387260,7400,7400,7400,7400,0
20241227,201400,10349387260,7400,7400,7400,7400,0
20241227,201300,10349387260,7400,7400,7400,7400,0
20241227,201200,10349387260,7400,7400,7400,7400,0
20241227,201100,10349387260,7400,7400,7400,7400,0
20241227,201000,10349387260,7400,7400,7400,7400,0
20241227,200900,10349387260,7400,7400,7400,7400,0
20241227,200800,10349387260,7400,7400,7400,7400,0
20241227,200700,10349387260,7400,7400,7400,7400,0
20241227,200600,10349387260,7400,7400,7400,7400,0
20241227,200500,10349387260,7400,7400,7400,7400,0
20241227,200400,10349387260,7400,7400,7400,7400,0
20241227,200300,10349387260,7400,7400,7400,7400,0
20241227,200200,10349387260,7400,7400,7400,7400,0
20241227,200100,10349387260,7400,7400,7400,7400,0
20241227,200000,10349387260,7400,7400,7400,7400,0
20241227,195900,10349387260,7400,7400,7400,7400,0
20241227,195800,10349387260,7400,7400,7400,7400,0
20241227,195700,10349387260,7400,7400,7400,7400,0
20241227,195600,10349387260,7400,7400,7400,7400,25172
20241227,195500,10349387260,7400,7400,7400,7400,0
20241227,195400,10349387260,7400,7400,7400,7400,0
20241227,195300,10349387260,7400,7400,7400,7400,0
20241227,195200,10349387260,7400,7400,7400,7400,0
20241227,195100,10349387260,7400,7400,7400,7400,0
20241227,195000,10349387260,7400,7400,7400,7400,0
20241227,194900,10349387260,7400,7400,7400,7400,0
20241227,194800,10349387260,7400,7400,7400,7400,0
20241227,194700,10349387260,7400,7400,7400,7400,0
20241227,194600,10349387260,7400,7400,7400,7400,0
20241227,194500,10349387260,7400,7400,7400,7400,0
20241227,194400,10349387260,7400,7400,7400,7400,0
20241227,194300,10349387260,7400,7400,7400,7400,0
20241227,194200,10349387260,7400,7400,7400,7400,0
20241227,194100,10349387260,7400,7400,7400,7400,0
20241227,194000,10349387260,7400,7400,7400,7400,0
20241227,193900,10349387260,7400,7400,7400,7400,0
20241227,193800,10349387260,7400,7400,7400,7400,0
20241227,193700,10349387260,7400,7400,7400,7400,0
20241227,193600,10349387260,7400,7400,7400,7400,0
20241227,193500,10349387260,7400,7400,7400,7400,0
20241227,193400,10349387260,7400,7400,7400,7400,0
20241227,193300,10349387260,7400,7400,7400,7400,0
20241227,193200,10349387260,7400,7400,7400,7400,0
20241227,193100,10349387260,7400,7400,7400,7400,0
20241227,193000,10349387260,7400,7400,7400,7400,0
20241227,192900,10349387260,7400,7400,7400,7400,0
20241227,192800,10349387260,7400,7400,7400,7400,0
20241227,192700,10349387260,7400,7400,7400,7400,0
20241227,192600,10349387260,7400,7400,7400,7400,25172
20241227,192500,10349387260,7400,7400,7400,7400,0
20241227,192400,10349387260,7400,7400,7400,7400,0
20241227,192300,10349387260,7400,7400,7400,7400,0
20241227,192200,10349387260,7400,7400,7400,7400,0
20241227,192100,10349387260,7400,7400,7400,7400,0
20241227,192000,10349387260,7400,7400,7400,7400,0
20241227,191900,10349387260,7400,7400,7400,7400,0
20241227,191800,10349387260,7400,7400,7400,7400,0
20241227,191700,10349387260,7400,7400,7400,7400,0
20241227,191600,10349387260,7400,7400,7400,7400,0
20241227,191500,10349387260,7400,7400,7400,7400,0
20241227,191400,10349387260,7400,7400,7400,7400,0
20241227,191300,10349387260,7400,7400,7400,7400,0
20241227,191200,10349387260,7400,7400,7400,7400,0
20241227,191100,10349387260,7400,7400,7400,7400,0
20241227,191000,10349387260,7400,7400,7400,7400,0
20241227,190900,10349387260,7400,7400,7400,7400,0
20241227,190800,10349387260,7400,7400,7400,7400,0
20241227,190700,10349387260,7400,7400,7400,7400,0
20241227,190600,10349387260,7400,7400,7400,7400,0
20241227,190500,10349387260,7400,7400,7400,7400,0
20241227,190400,10349387260,7400,7400,7400,7400,0
20241227,190300,10349387260,7400,7400,7400,7400,0
20241227,190200,10349387260,7400,7400,7400,7400,0
20241227,190100,10349387260,7400,7400,7400,7400,0
20241227,190000,10349387260,7400,7400,7400,7400,0
20241227,185900,10349387260,7400,7400,7400,7400,0
20241227,185800,10349387260,7400,7400,7400,7400,0
20241227,185700,10349387260,7400,7400,7400,7400,0
20241227,185600,10349387260,7400,7400,7400,7400,25172
20241227,185500,10349387260,7400,7400,7400,7400,0
20241227,185400,10349387260,7400,7400,7400,7400,0
20241227,185300,10349387260,7400,7400,7400,7400,0
20241227,185200,10349387260,7400,7400,7400,7400,0
20241227,185100,10349387260,7400,7400,7400,7400,0
20241227,185000,10349387260,7400,7400,7400,7400,0
20241227,184900,10349387260,7400,7400,7400,7400,0
20241227,184800,10349387260,7400,7400,7400,7400,0
20241227,184700,10349387260,7400,7400,7400,7400,0
20241227,184600,10349387260,7400,7400,7400,7400,0
20241227,184500,10349387260,7400,7400,7400,7400,0
20241227,184400,10349387260,7400,7400,7400,7400,0
20241227,184300,10349387260,7400,7400,7400,7400,0
20241227,184200,10349387260,7400,7400,7400,7400,0
20241227,184100,10349387260,7400,7400,7400,7400,0
20241227,184000,10349387260,7400,7400,7400,7400,0
20241227,183900,10349387260,7400,7400,7400,7400,0
20241227,183800,10349387260,7400,7400,7400,7400,0
20241227,183700,10349387260,7400,7400,7400,7400,0
20241227,183600,10349387260,7400,7400,7400,7400,0
20241227,183500,10349387260,7400,7400,7400,7400,0
20241227,183400,10349387260,7400,7400,7400,7400,0
20241227,183300,10349387260,7400,7400,7400,7400,0
20241227,183200,10349387260,7400,7400,7400,7400,0
20241227,183100,10349387260,7400,7400,7400,7400,0
20241227,183000,10349387260,7400,7400,7400,7400,0
20241227,182900,10349387260,7400,7400,7400,7400,0
20241227,182800,10349387260,7400,7400,7400,7400,0
20241227,182700,10349387260,7400,7400,7400,7400,0
20241227,182600,10349387260,7400,7400,7400,7400,25172
20241227,182500,10349387260,7400,7400,7400,7400,0
20241227,182400,10349387260,7400,7400,7400,7400,0
20241227,182300,10349387260,7400,7400,7400,7400,0
20241227,182200,10349387260,7400,7400,7400,7400,0
20241227,182100,10349387260,7400,7400,7400,7400,0
20241227,182000,10349387260,7400,7400,7400,7400,0
20241227,181900,10349387260,7400,7400,7400,7400,0
20241227,181800,10349387260,7400,7400,7400,7400,0
20241227,181700,10349387260,7400,7400,7400,7400,0
20241227,181600,10349387260,7400,7400,7400,7400,0
20241227,181500,10349387260,7400,7400,7400,7400,0
20241227,181400,10349387260,7400,7400,7400,7400,0
20241227,181300,10349387260,7400,7400,7400,7400,0
20241227,181200,10349387260,7400,7400,7400,7400,0
20241227,181100,10349387260,7400,7400,7400,7400,0
20241227,181000,10349387260,7400,7400,7400,7400,0
20241227,180900,10349387260,7400,7400,7400,7400,0
20241227,180800,10349387260,7400,7400,7400,7400,0
20241227,180700,10349387260,7400,7400,7400,7400,0
20241227,180600,10349387260,7400,7400,7400,7400,0
20241227,180500,10349387260,7400,7400,7400,7400,0
20241227,180400,10349387260,7400,7400,7400,7400,0
20241227,180300,10349387260,7400,7400,7400,7400,0
20241227,180200,10349387260,7400,7400,7400,7400,0
20241227,180100,10349387260,7400,7400,7400,7400,0
20241227,180000,10349387260,7400,7400,7400,7400,0
20241227,175900,10349387260,7400,7400,7400,7400,0
20241227,175800,10349387260,7400,7400,7400,7400,0
20241227,175700,10349387260,7400,7400,7400,7400,0
20241227,175600,10349387260,7400,7400,7400,7400,25172
20241227,175500,10349387260,7400,7400,7400,7400,0
20241227,175400,10349387260,7400,7400,7400,7400,0
20241227,175300,10349387260,7400,7400,7400,7400,0
20241227,175200,10349387260,7400,7400,7400,7400,0
20241227,175100,10349387260,7400,7400,7400,7400,0
20241227,175000,10349387260,7400,7400,7400,7400,0
20241227,174900,10349387260,7400,7400,7400,7400,0
20241227,174800,10349387260,7400,7400,7400,7400,0
20241227,174700,10349387260,7400,7400,7400,7400,0
20241227,174600,10349387260,7400,7400,7400,7400,0
20241227,174500,10349387260,7400,7400,7400,7400,0
20241227,174400,10349387260,7400,7400,7400,7400,0
20241227,174300,10349387260,7400,7400,7400,7400,0
20241227,174200,10349387260,7400,7400,7400,7400,0
20241227,174100,10349387260,7400,7400,7400,7400,0
20241227,174000,10349387260,7400,7400,7400,7400,0
20241227,173900,10349387260,7400,7400,7400,7400,0
20241227,173800,10349387260,7400,7400,7400,7400,0
20241227,173700,10349387260,7400,7400,7400,7400,0
20241227,173600,10349387260,7400,7400,7400,7400,0
20241227,173500,10349387260,7400,7400,7400,7400,0
20241227,173400,10349387260,7400,7400,7400,7400,0
20241227,173300,10349387260,7400,7400,7400,7400,0
20241227,173200,10349387260,7400,7400,7400,7400,0
20241227,173100,10349387260,7400,7400,7400,7400,0
20241227,173000,10349387260,7400,7400,7400,7400,0
20241227,172900,10349387260,7400,7400,7400,7400,0
20241227,172800,10349387260,7400,7400,7400,7400,0
20241227,172700,10349387260,7400,7400,7400,7400,0
20241227,172600,10349387260,7400,7400,7400,7400,25172
20241227,172500,10349387260,7400,7400,7400,7400,0
20241227,172400,10349387260,7400,7400,7400,7400,0
20241227,172300,10349387260,7400,7400,7400,7400,0
20241227,172200,10349387260,7400,7400,7400,7400,0
20241227,172100,10349387260,7400,7400,7400,7400,0
20241227,172000,10349387260,7400,7400,7400,7400,0
20241227,171900,10349387260,7400,7400,7400,7400,0
20241227,171800,10349387260,7400,7400,7400,7400,0
20241227,171700,10349387260,7400,7400,7400,7400,0
20241227,171600,10349387260,7400,7400,7400,7400,0
20241227,171500,10349387260,7400,7400,7400,7400,0
20241227,171400,10349387260,7400,7400,7400,7400,0
20241227,171300,10349387260,7400,7400,7400,7400,0
20241227,171200,10349387260,7400,7400,7400,7400,0
20241227,171100,10349387260,7400,7400,7400,7400,0
20241227,171000,10349387260,7400,7400,7400,7400,0
20241227,170900,10349387260,7400,7400,7400,7400,0
20241227,170800,10349387260,7400,7400,7400,7400,0
20241227,170700,10349387260,7400,7400,7400,7400,0
20241227,170600,10349387260,7400,7400,7400,7400,0
20241227,170500,10349387260,7400,7400,7400,7400,0
20241227,170400,10349387260,7400,7400,7400,7400,0
20241227,170300,10349387260,7400,7400,7400,7400,0
20241227,170200,10349387260,7400,7400,7400,7400,0
20241227,170100,10349387260,7400,7400,7400,7400,0
20241227,170000,10349387260,7400,7400,7400,7400,0
20241227,165900,10349387260,7400,7400,7400,7400,0
20241227,165800,10349387260,7400,7400,7400,7400,0
20241227,165700,10349387260,7400,7400,7400,7400,0
20241227,165600,10349387260,7400,7400,7400,7400,25172
20241227,165500,10349387260,7400,7400,7400,7400,0
20241227,165400,10349387260,7400,7400,7400,7400,0
20241227,165300,10349387260,7400,7400,7400,7400,0
20241227,165200,10349387260,7400,7400,7400,7400,0
20241227,165100,10349387260,7400,7400,7400,7400,0
20241227,165000,10349387260,7400,7400,7400,7400,0
20241227,164900,10349387260,7400,7400,7400,7400,0
20241227,164800,10349387260,7400,7400,7400,7400,0
20241227,164700,10349387260,7400,7400,7400,7400,0
20241227,164600,10349387260,7400,7400,7400,7400,0
20241227,164500,10349387260,7400,7400,7400,7400,0
20241227,164400,10349387260,7400,7400,7400,7400,0
20241227,164300,10349387260,7400,7400,7400,7400,0
20241227,164200,10349387260,7400,7400,7400,7400,0
20241227,164100,10349387260,7400,7400,7400,7400,0
20241227,164000,10349387260,7400,7400,7400,7400,0
20241227,163900,10349387260,7400,7400,7400,7400,0
20241227,163800,10349387260,7400,7400,7400,7400,0
20241227,163700,10349387260,7400,7400,7400,7400,0
20241227,163600,10349387260,7400,7400,7400,7400,0
20241227,163500,10349387260,7400,7400,7400,7400,0
20241227,163400,10349387260,7400,7400,7400,7400,0
20241227,163300,10349387260,7400,7400,7400,7400,0
20241227,163200,10349387260,7400,7400,7400,7400,0
20241227,163100,10349387260,7400,7400,7400,7400,0
20241227,163000,10349387260,7400,7400,7400,7400,0
20241227,162900,10349387260,7400,7400,7400,7400,0
20241227,162800,10349387260,7400,7400,7400,7400,0
20241227,162700,10349387260,7400,7400,7400,7400,0
20241227,162600,10349387260,7400,7400,7400,7400,25172
20241227,162500,10349387260,7400,7400,7400,7400,0
20241227,162400,10349387260,7400,7400,7400,7400,0
20241227,162300,10349387260,7400,7400,7400,7400,0
20241227,162200,10349387260,7400,7400,7400,7400,0
20241227,162100,10349387260,7400,7400,7400,7400,0
20241227,162000,10349387260,7400,7400,7400,7400,0
20241227,161900,10349387260,7400,7400,7400,7400,0
20241227,161800,10349387260,7400,7400,7400,7400,0
20241227,161700,10349387260,7400,7400,7400,7400,0
20241227,161600,10349387260,7400,7400,7400,7400,0
20241227,161500,10349387260,7400,7400,7400,7400,0
20241227,161400,10349387260,7400,7400,7400,7400,0
20241227,161300,10349387260,7400,7400,7400,7400,0
20241227,161200,10349387260,7400,7400,7400,7400,0
20241227,161100,10349387260,7400,7400,7400,7400,0
20241227,161000,10349387260,7400,7400,7400,7400,0
20241227,160900,10349387260,7400,7400,7400,7400,0
20241227,160800,10349387260,7400,7400,7400,7400,0
20241227,160700,10349387260,7400,7400,7400,7400,0
20241227,160600,10349387260,7400,7400,7400,7400,0
20241227,160500,10349387260,7400,7400,7400,7400,0
20241227,160400,10349387260,7400,7400,7400,7400,0
20241227,160300,10349387260,7400,7400,7400,7400,0
20241227,160200,10349387260,7400,7400,7400,7400,0
20241227,160100,10349387260,7400,7400,7400,7400,0
20241227,160000,10349387260,7400,7400,7400,7400,0
20241227,155900,10349387260,7400,7400,7400,7400,0
20241227,155800,10349387260,7400,7400,7400,7400,0
20241227,155700,10349387260,7400,7400,7400,7400,0
20241227,155600,10349387260,7400,7400,7400,7400,25172
20241227,155500,10349387260,7400,7400,7400,7400,0
20241227,155400,10349387260,7400,7400,7400,7400,0
20241227,155300,10349387260,7400,7400,7400,7400,0
20241227,155200,10349387260,7400,7400,7400,7400,0
20241227,155100,10349387260,7400,7400,7400,7400,0
20241227,155000,10349387260,7400,7400,7400,7400,0
20241227,154900,10349387260,7400,7400,7400,7400,0
20241227,154800,10349387260,7400,7400,7400,7400,0
20241227,154700,10349387260,7400,7400,7400,7400,0
20241227,154600,10349387260,7400,7400,7400,7400,0
20241227,154500,10349387260,7400,7400,7400,7400,0
20241227,154400,10349387260,7400,7400,7400,7400,0
20241227,154300,10349387260,7400,7400,7400,7400,0
20241227,154200,10349387260,7400,7400,7400,7400,0
20241227,154100,10349387260,7400,7400,7400,7400,0
20241227,154000,10349387260,7400,7400,7400,7400,0
20241227,153900,10349387260,7400,7400,7400,7400,0
20241227,153800,10349387260,7400,7400,7400,7400,0
20241227,153700,10349387260,7400,7400,7400,7400,0
20241227,153600,10349387260,7400,7400,7400,7400,0
20241227,153500,10349387260,7400,7400,7400,7400,0
20241227,153400,10349387260,7400,7400,7400,7400,0
20241227,153300,10349387260,7400,7400,7400,7400,0
20241227,153200,10349387260,7400,7400,7400,7400,0
20241227,153100,10349387260,7400,7400,7400,7400,0
20241227,153000,10349387260,7400,7400,7400,7400,25172
20241227,152900,10163114460,7410,7410,7410,7410,0
20241227,152800,10163114460,7410,7410,7410,7410,0
20241227,152700,10163114460,7410,7410,7410,7410,0
20241227,152600,10163114460,7410,7410,7410,7410,0
20241227,152500,10163114460,7410,7410,7410,7410,0
20241227,152400,10163114460,7410,7410,7410,7410,0
20241227,152300,10163114460,7410,7410,7410,7410,0
20241227,152200,10163114460,7410,7410,7410,7410,0
20241227,152100,10163114460,7410,7410,7410,7410,0
20241227,152000,10163114460,7410,7410,7410,7410,0
20241227,151900,10163114460,7410,7410,7420,7410,3054
20241227,151800,10140474010,7410,7420,7420,7410,2726
20241227,151700,10120272390,7410,7410,7420,7400,3841
20241227,151600,10091813920,7420,7410,7420,7410,4243
20241227,151500,10060372280,7410,7400,7410,7390,8513
20241227,151400,9997373030,7410,7400,7410,7400,2322
20241227,151300,9980186890,7400,7420,7420,7400,1951
20241227,151200,9965741790,7410,7400,7420,7400,2191
20241227,151100,9949508260,7400,7410,7420,7400,4829
20241227,151000,9913727520,7410,7410,7420,7400,2763
20241227,150900,9893250960,7410,7420,7420,7410,1894
20241227,150800,9879202510,7430,7420,7430,7420,934
20241227,150700,9872266520,7420,7430,7430,7420,6777
20241227,150600,9821914150,7420,7430,7430,7420,111
20241227,150500,9821090510,7420,7440,7440,7420,1947
20241227,150400,9806620490,7440,7420,7440,7420,2644
20241227,150300,9786991780,7430,7440,7440,7420,3627
20241227,150200,9760024460,7440,7430,7440,7430,693
20241227,150100,9754873430,7440,7430,7440,7410,8120
20241227,150000,9694597420,7440,7450,7450,7440,1837
20241227,145900,9680929910,7440,7440,7440,7440,1842
20241227,145800,9667225430,7430,7450,7450,7430,4738
20241227,145700,9631975790,7450,7430,7450,7430,4857
20241227,145600,9595841710,7430,7430,7440,7420,3358
20241227,145500,9570890000,7420,7430,7430,7420,870
20241227,145400,9564428000,7430,7420,7430,7420,868
20241227,145300,9557984310,7420,7410,7420,7410,4159
20241227,145200,9527150900,7420,7430,7430,7420,1664
20241227,145100,9514803880,7430,7420,7430,7420,1288
20241227,145000,9505243330,7420,7430,7440,7420,3113
20241227,144900,9482123220,7440,7430,7440,7430,6983
20241227,144800,9430239510,7440,7430,7440,7430,313
20241227,144700,9427912990,7440,7440,7440,7430,1108
20241227,144600,9419674470,7440,7440,7450,7440,1243
20241227,144500,9410426530,7450,7450,7460,7450,1306
20241227,144400,9400696810,7460,7440,7460,7440,1618
20241227,144300,9388653960,7450,7440,7450,7440,9372
20241227,144200,9318925960,7450,7460,7460,7440,9940
20241227,144100,9244930170,7450,7450,7460,7450,1062
20241227,144000,9237018260,7460,7450,7460,7450,739
20241227,143900,9231509370,7460,7460,7460,7450,2145
20241227,143800,9215528960,7460,7460,7460,7450,2283
20241227,143700,9198511780,7460,7460,7460,7450,2184
20241227,143600,9182225200,7470,7460,7470,7460,2049
20241227,143500,9166939630,7460,7480,7480,7460,389
20241227,143400,9164034870,7480,7460,7480,7460,3104
20241227,143300,9140830120,7460,7460,7470,7460,2635
20241227,143200,9121149510,7470,7480,7480,7460,2551
20241227,143100,9102112490,7480,7470,7480,7470,1723
20241227,143000,9089239480,7480,7470,7480,7460,2144
20241227,142900,9073221650,7480,7480,7480,7470,566
20241227,142800,9068992000,7480,7500,7500,7470,4688
20241227,142700,9033894520,7510,7500,7510,7490,2312
20241227,142600,9016543120,7500,7500,7510,7490,1403
20241227,142500,9006022220,7500,7500,7510,7490,2134
20241227,142400,8990013670,7490,7510,7510,7480,7946
20241227,142300,8930359860,7510,7480,7510,7480,13611
20241227,142200,8828284620,7480,7470,7480,7470,496
20241227,142100,8824579490,7470,7460,7480,7450,2422
20241227,142000,8806500200,7470,7480,7490,7470,3610
20241227,141900,8779496430,7480,7490,7490,7470,5569
20241227,141800,8737835050,7480,7470,7490,7470,2950
20241227,141700,8715788580,7470,7470,7470,7460,261
20241227,141600,8713839590,7470,7440,7470,7440,1485
20241227,141500,8702768040,7440,7450,7450,7430,209
20241227,141400,8701214470,7440,7450,7460,7440,1535
20241227,141300,8689779720,7460,7450,7470,7450,2843
20241227,141200,8668580030,7470,7440,7470,7440,2979
20241227,141100,8646371850,7450,7450,7460,7450,1629
20241227,141000,8634233790,7450,7450,7460,7450,834
20241227,140900,8628015010,7450,7440,7460,7440,3944
20241227,140800,8598613370,7440,7450,7450,7430,897
20241227,140700,8591937700,7450,7440,7450,7440,812
20241227,140600,8585894920,7440,7430,7440,7420,799
20241227,140500,8579956830,7430,7400,7430,7400,1766
20241227,140400,8566845850,7420,7400,7420,7400,213
20241227,140300,8565269550,7400,7410,7410,7400,554
20241227,140200,8561165260,7420,7420,7420,7410,245
20241227,140100,8559348540,7420,7420,7420,7390,1637
20241227,140000,8547232780,7420,7390,7420,7390,20
20241227,135900,8547084410,7390,7440,7440,7390,7600
20241227,135800,8490704820,7440,7450,7450,7430,1705
20241227,135700,8478028720,7440,7470,7470,7440,669
20241227,135600,8473044810,7470,7480,7480,7440,1806
20241227,135500,8459582940,7480,7480,7510,7450,15906
20241227,135400,8340455590,7490,7450,7520,7450,25979
20241227,135300,8146122780,7450,7420,7450,7410,8404
20241227,135200,8083667850,7410,7380,7420,7380,5547
20241227,135100,8042607370,7380,7390,7390,7380,189
20241227,135000,8041212460,7390,7390,7390,7390,13
20241227,134900,8041116390,7390,7370,7390,7370,248
20241227,134800,8039286430,7370,7370,7370,7370,627
20241227,134700,8034665440,7370,7390,7390,7370,921
20241227,134600,8027869550,7380,7400,7400,7380,2522
20241227,134500,8009253160,7400,7400,7400,7380,2037
20241227,134400,7994210710,7390,7400,7400,7390,210
20241227,134300,7992657210,7400,7380,7400,7380,1509
20241227,134200,7981504510,7390,7380,7390,7380,261
20241227,134100,7979578020,7380,7380,7400,7380,531
20241227,134000,7975659220,7370,7380,7400,7370,310
20241227,133900,7973372220,7400,7390,7400,7380,424
20241227,133800,7970242290,7390,7390,7400,7390,473
20241227,133700,7966746800,7390,7400,7400,7390,48
20241227,133600,7966391780,7400,7400,7400,7400,285
20241227,133500,7964282780,7400,7400,7410,7400,330
20241227,133400,7961839780,7410,7410,7410,7410,0
20241227,133300,7961839780,7410,7410,7410,7410,154
20241227,133200,7960698640,7410,7390,7410,7360,3666
20241227,133100,7933586310,7400,7350,7400,7350,301
20241227,133000,7931363100,7400,7390,7400,7350,1030
20241227,132900,7923768550,7390,7390,7390,7390,419
20241227,132800,7920672140,7370,7400,7410,7340,5694
20241227,132700,7878707210,7410,7390,7410,7390,3159
20241227,132600,7855356630,7400,7400,7400,7390,227
20241227,132500,7853677830,7400,7410,7410,7400,938
20241227,132400,7846729830,7410,7400,7410,7400,497
20241227,132300,7843050560,7400,7400,7410,7400,1255
20241227,132200,7833763550,7410,7410,7410,7400,757
20241227,132100,7828161180,7410,7390,7410,7370,1093
20241227,132000,7820080090,7400,7400,7400,7400,5
20241227,131900,7820043090,7400,7410,7410,7380,262
20241227,131800,7818109270,7390,7400,7400,7390,46
20241227,131700,7817769310,7400,7370,7400,7370,8123
20241227,131600,7757763130,7370,7390,7390,7370,633
20241227,131500,7753097260,7370,7390,7390,7370,2350
20241227,131400,7735760670,7380,7400,7400,7380,882
20241227,131300,7729241800,7400,7390,7410,7390,925
20241227,131200,7722401540,7390,7390,7390,7380,279
20241227,131100,7720339780,7390,7390,7390,7390,1205
20241227,131000,7711434830,7380,7390,7390,7380,1480
20241227,130900,7700498630,7390,7390,7400,7390,2026
20241227,130800,7685526460,7390,7400,7400,7390,1333
20241227,130700,7675664260,7400,7410,7410,7400,1021
20241227,130600,7668108850,7400,7410,7410,7400,147
20241227,130500,7667020300,7410,7410,7410,7410,532
20241227,130400,7663078180,7410,7410,7410,7410,320
20241227,130300,7660706980,7420,7420,7420,7420,294
20241227,130200,7658525500,7420,7420,7420,7410,222
20241227,130100,7656878770,7420,7420,7420,7400,1897
20241227,130000,7642824900,7420,7420,7420,7420,171
20241227,125900,7641556080,7420,7420,7430,7410,1468
20241227,125800,7630662250,7420,7420,7420,7420,61
20241227,125700,7630209630,7410,7400,7420,7400,4179
20241227,125600,7599236000,7400,7420,7420,7400,9418
20241227,125500,7529471730,7420,7420,7420,7420,1
20241227,125400,7529464310,7420,7410,7420,7410,371
20241227,125300,7526712350,7410,7430,7430,7410,5377
20241227,125200,7486810990,7440,7440,7440,7420,2041
20241227,125100,7471651840,7440,7440,7440,7430,989
20241227,125000,7464300000,7440,7430,7440,7420,800
20241227,124900,7458358480,7420,7430,7430,7420,1881
20241227,124800,7444382680,7430,7440,7450,7430,2271
20241227,124700,7427495450,7450,7410,7460,7410,7219
20241227,124600,7373765520,7420,7420,7420,7410,723
20241227,124500,7368403860,7420,7420,7420,7410,2106
20241227,124400,7352786850,7420,7410,7420,7410,465
20241227,124300,7349340900,7420,7410,7420,7410,2797
20241227,124200,7328607500,7420,7410,7420,7410,733
20241227,124100,7323168980,7410,7390,7410,7390,2565
20241227,124000,7304172330,7410,7400,7410,7400,16
20241227,123900,7304053870,7410,7400,7420,7400,3368
20241227,123800,7279105330,7410,7390,7410,7380,1642
20241227,123700,7266982510,7390,7410,7410,7390,1352
20241227,123600,7256988640,7420,7410,7420,7410,1163
20241227,123500,7248369780,7410,7400,7410,7400,2126
20241227,123400,7232617210,7410,7400,7410,7390,1721
20241227,123300,7219883390,7400,7390,7400,7390,1899
20241227,123200,7205841750,7380,7380,7380,7380,487
20241227,123100,7202247690,7360,7380,7380,7360,406
20241227,123000,7199253370,7380,7380,7390,7370,182
20241227,122900,7197910600,7380,7370,7380,7370,468
20241227,122800,7194461430,7370,7370,7370,7360,600
20241227,122700,7190039440,7370,7370,7390,7360,1843
20241227,122600,7176434300,7380,7360,7380,7350,1187
20241227,122500,7167687820,7370,7320,7370,7320,7036
20241227,122400,7116108690,7320,7310,7320,7310,113
20241227,122300,7115282070,7310,7300,7310,7300,439
20241227,122200,7112074010,7320,7320,7320,7320,50
20241227,122100,7111708010,7320,7310,7320,7300,1468
20241227,122000,7100965360,7310,7310,7320,7290,479
20241227,121900,7097468430,7320,7320,7320,7310,440
20241227,121800,7094251450,7310,7310,7310,7290,2123
20241227,121700,7078744690,7310,7300,7310,7290,387
20241227,121600,7075922950,7310,7280,7310,7280,2246
20241227,121500,7059526510,7290,7290,7290,7280,1697
20241227,121400,7047162720,7290,7290,7290,7290,450
20241227,121300,7043882220,7300,7290,7300,7290,442
20241227,121200,7040659540,7290,7290,7300,7280,1650
20241227,121100,7028646610,7290,7290,7290,7280,446
20241227,121000,7025398570,7290,7300,7300,7280,606
20241227,120900,7020982480,7300,7280,7300,7280,2116
20241227,120800,7005557620,7280,7280,7290,7280,2669
20241227,120700,6986125990,7290,7280,7290,7280,655
20241227,120600,6981355420,7280,7280,7280,7250,936
20241227,120500,6974565480,7290,7290,7290,7250,1841
20241227,120400,6961187900,7290,7280,7290,7260,6576
20241227,120300,6913384320,7280,7300,7300,7280,494
20241227,120200,6909787660,7300,7310,7310,7270,2065
20241227,120100,6894743510,7320,7310,7320,7310,455
20241227,120000,6891412920,7320,7330,7330,7320,164
20241227,115900,6890212430,7320,7340,7340,7320,347
20241227,115800,6887668920,7330,7340,7340,7330,245
20241227,115700,6885872770,7330,7330,7340,7330,1783
20241227,115600,6872801280,7330,7320,7330,7290,1474
20241227,115500,6862034990,7310,7320,7330,7310,2148
20241227,115400,6846314600,7320,7320,7330,7320,720
20241227,115300,6841044060,7320,7300,7330,7300,1696
20241227,115200,6828645460,7300,7310,7310,7280,575
20241227,115100,6824454320,7320,7320,7320,7280,1750
20241227,115000,6811686280,7320,7310,7320,7310,959
20241227,114900,6804675950,7320,7330,7330,7320,553
20241227,114800,6800627070,7330,7330,7340,7320,2012
20241227,114700,6785879090,7330,7330,7330,7320,1197
20241227,114600,6777112450,7320,7310,7330,7310,600
20241227,114500,6772721390,7310,7330,7330,7310,519
20241227,114400,6768926660,7330,7310,7330,7300,5006
20241227,114300,6732321180,7310,7310,7320,7280,721
20241227,114200,6727059100,7290,7320,7320,7290,2303
20241227,114100,6710263570,7320,7320,7320,7290,2216
20241227,114000,6694081340,7290,7300,7320,7270,6302
20241227,113900,6648170170,7310,7310,7320,7290,15179
20241227,113800,6537362170,7310,7320,7330,7300,6096
20241227,113700,6492814390,7320,7330,7330,7320,1154
20241227,113600,6484366100,7330,7320,7340,7320,58
20241227,113500,6483941120,7340,7340,7340,7330,325
20241227,113400,6481557490,7340,7320,7340,7320,1960
20241227,113300,6467206800,7320,7330,7340,7310,1916
20241227,113200,6453175250,7330,7320,7330,7310,2339
20241227,113100,6436040310,7320,7330,7330,7320,996
20241227,113000,6428749170,7330,7330,7330,7320,840
20241227,112900,6422600300,7330,7320,7330,7320,376
20241227,112800,6419847440,7330,7330,7340,7310,8449
20241227,112700,6358012580,7340,7350,7350,7330,1204
20241227,112600,6349179310,7350,7360,7360,7350,55
20241227,112500,6348774890,7360,7360,7360,7360,7
20241227,112400,6348723370,7370,7370,7370,7340,960
20241227,112300,6341664760,7370,7370,7370,7340,236
20241227,112200,6339931440,7370,7370,7370,7340,518
20241227,112100,6336126130,7370,7390,7390,7370,2134
20241227,112000,6320385600,7410,7390,7410,7390,43
20241227,111900,6320067550,7380,7400,7420,7380,535
20241227,111800,6316104120,7430,7410,7440,7400,3720
20241227,111700,6288527960,7410,7400,7410,7390,349
20241227,111600,6285945470,7390,7400,7400,7390,1237
20241227,111500,6276803640,7390,7390,7410,7380,1942
20241227,111400,6262430140,7400,7390,7400,7380,458
20241227,111300,6259046970,7380,7370,7390,7360,769
20241227,111200,6253375890,7360,7350,7360,7310,6235
20241227,111100,6207575680,7320,7330,7350,7310,12047
20241227,111000,6119415180,7330,7330,7340,7320,2395
20241227,110900,6101880560,7340,7340,7350,7330,5965
20241227,110800,6058150100,7340,7340,7360,7330,3293
20241227,110700,6033965850,7350,7350,7350,7320,8992
20241227,110600,5968025760,7360,7370,7380,7330,17249
20241227,110500,5841390860,7380,7390,7400,7370,2292
20241227,110400,5824475010,7390,7400,7410,7390,15786
20241227,110300,5707662160,7400,7420,7420,7400,2980
20241227,110200,5685607310,7400,7410,7420,7400,12419
20241227,110100,5593703830,7420,7430,7440,7410,1093
20241227,110000,5585596580,7430,7420,7440,7420,1645
20241227,105900,5573381010,7420,7450,7450,7410,861
20241227,105800,5566996010,7450,7420,7450,7410,1035
20241227,105700,5559309350,7420,7410,7430,7390,1316
20241227,105600,5549557740,7380,7410,7410,7380,1272
20241227,105500,5540149370,7410,7410,7420,7380,15800
20241227,105400,5423277760,7410,7410,7420,7400,3143
20241227,105300,5399990130,7410,7420,7420,7410,567
20241227,105200,5395788610,7420,7430,7450,7400,2768
20241227,105100,5375231980,7430,7400,7430,7390,4316
20241227,105000,5343293220,7410,7430,7430,7410,2796
20241227,104900,5322546380,7430,7450,7450,7430,837
20241227,104800,5316326600,7450,7450,7450,7430,492
20241227,104700,5312663360,7450,7430,7450,7430,3803
20241227,104600,5284382830,7450,7430,7450,7430,1551
20241227,104500,5272853360,7430,7420,7430,7420,1213
20241227,104400,5263844550,7430,7440,7440,7420,1056
20241227,104300,5256001950,7440,7420,7440,7410,3869
20241227,104200,5227292280,7420,7410,7420,7400,3362
20241227,104100,5202386560,7420,7420,7430,7410,1035
20241227,104000,5194713170,7430,7430,7430,7410,2434
20241227,103900,5176663440,7430,7440,7440,7420,828
20241227,103800,5170509430,7440,7440,7450,7430,2734
20241227,103700,5150183880,7450,7440,7450,7440,722
20241227,103600,5144807590,7440,7440,7440,7440,49
20241227,103500,5144443030,7450,7440,7450,7420,720
20241227,103400,5139086260,7440,7430,7440,7420,1175
20241227,103300,5130354420,7430,7430,7430,7420,861
20241227,103200,5123965660,7430,7430,7440,7420,939
20241227,103100,5116990790,7430,7440,7440,7420,1105
20241227,103000,5108780480,7450,7420,7450,7420,2453
20241227,102900,5090562380,7420,7400,7420,7400,7680
20241227,102800,5033701270,7410,7410,7420,7400,2097
20241227,102700,5018170290,7410,7420,7420,7410,810
20241227,102600,5012167610,7420,7420,7430,7410,2024
20241227,102500,4997163600,7420,7450,7450,7400,5862
20241227,102400,4953710380,7450,7410,7450,7410,997
20241227,102300,4946319550,7410,7420,7450,7410,2550
20241227,102200,4927410510,7450,7450,7450,7430,939
20241227,102100,4920433280,7430,7410,7450,7400,4861
20241227,102000,4884390800,7430,7440,7450,7410,7591
20241227,101900,4828072660,7450,7440,7450,7430,6187
20241227,101800,4782079990,7440,7470,7470,7440,11134
20241227,101700,4699103290,7480,7480,7480,7470,158
20241227,101600,4697921460,7480,7470,7490,7470,523
20241227,101500,4694011130,7480,7470,7480,7460,1588
20241227,101400,4682148490,7480,7500,7500,7470,4371
20241227,101300,4649481990,7490,7510,7510,7490,4912
20241227,101200,4612661930,7530,7500,7530,7500,2001
20241227,101100,4597627320,7510,7510,7520,7500,1762
20241227,101000,4584392200,7530,7530,7530,7510,458
20241227,100900,4580949250,7530,7520,7540,7520,2508
20241227,100800,4562064380,7530,7510,7540,7510,830
20241227,100700,4555815960,7510,7500,7510,7500,313
20241227,100600,4553468440,7520,7520,7520,7490,1250
20241227,100500,4544095940,7520,7510,7520,7500,3245
20241227,100400,4519734610,7520,7520,7520,7500,2784
20241227,100300,4498828490,7520,7530,7530,7520,2207
20241227,100200,4482220660,7540,7540,7540,7530,2325
20241227,100100,4464708370,7540,7540,7540,7530,999
20241227,100000,4457176910,7540,7530,7550,7520,4073
20241227,095900,4426487820,7530,7500,7530,7500,1990
20241227,095800,4411535520,7500,7490,7500,7490,309
20241227,095700,4409220470,7480,7480,7480,7470,2850
20241227,095600,4387905570,7480,7480,7480,7480,1521
20241227,095500,4376528490,7480,7460,7490,7450,8298
20241227,095400,4314543910,7460,7470,7470,7450,5823
20241227,095300,4271104400,7470,7470,7480,7460,4965
20241227,095200,4234041070,7470,7470,7470,7460,2095
20241227,095100,4218392900,7470,7460,7480,7460,3791
20241227,095000,4190073250,7480,7480,7490,7460,4588
20241227,094900,4155792970,7480,7480,7490,7470,3075
20241227,094800,4132800300,7490,7500,7520,7470,3172
20241227,094700,4109062640,7480,7480,7500,7460,9112
20241227,094600,4040952580,7480,7500,7510,7480,5636
20241227,094500,3998743360,7510,7520,7530,7490,8723
20241227,094400,3933264230,7500,7500,7520,7500,3918
20241227,094300,3903817860,7520,7550,7560,7510,12745
20241227,094200,3807842670,7550,7550,7580,7540,19501
20241227,094100,3660444420,7550,7550,7560,7530,7447
20241227,094000,3604272860,7550,7580,7590,7530,33358
20241227,093900,3351952110,7580,7540,7580,7530,25140
20241227,093800,3162005930,7540,7530,7540,7520,10629
20241227,093700,3081940900,7530,7500,7530,7500,6549
20241227,093600,3032685610,7500,7510,7520,7500,7455
20241227,093500,2976713380,7510,7500,7510,7500,5024
20241227,093400,2939009370,7500,7490,7510,7480,7663
20241227,093300,2881581720,7480,7490,7500,7480,6370
20241227,093200,2833877190,7480,7480,7520,7480,21864
20241227,093100,2669883720,7480,7460,7490,7460,5651
20241227,093000,2627656660,7460,7460,7470,7450,8245
20241227,092900,2566115330,7460,7450,7470,7450,3405
20241227,092800,2540705430,7460,7460,7460,7450,4820
20241227,092700,2504755030,7460,7430,7460,7430,7800
20241227,092600,2446694300,7430,7410,7430,7400,2005
20241227,092500,2431808020,7410,7370,7410,7370,1851
20241227,092400,2418147420,7370,7380,7380,7360,2985
20241227,092300,2396157110,7390,7370,7390,7360,4190
20241227,092200,2365285300,7370,7370,7380,7350,9109
20241227,092100,2298185890,7380,7390,7400,7380,8864
20241227,092000,2232714550,7400,7390,7400,7380,2555
20241227,091900,2213834000,7400,7410,7410,7380,3187
20241227,091800,2190275680,7410,7420,7430,7380,7603
20241227,091700,2134034910,7410,7440,7440,7410,6378
20241227,091600,2086720980,7440,7430,7470,7420,18343
20241227,091500,1950087870,7430,7420,7440,7400,11025
20241227,091400,1868351520,7420,7420,7420,7400,865
20241227,091300,1861942400,7410,7400,7430,7400,2578
20241227,091200,1842818350,7400,7430,7430,7390,8665
20241227,091100,1778643820,7430,7420,7440,7400,14556
20241227,091000,1670599660,7420,7410,7420,7390,18937
20241227,090900,1530608780,7420,7400,7440,7390,12788
20241227,090800,1435830490,7390,7360,7400,7330,5799
20241227,090700,1393109810,7360,7380,7380,7330,7084
20241227,090600,1341083880,7380,7340,7380,7300,11300
20241227,090500,1258325160,7310,7340,7370,7300,11861
20241227,090400,1171489880,7350,7420,7440,7330,26909
20241227,090300,973152120,7410,7420,7450,7410,25825
20241227,090200,781371990,7420,7410,7430,7400,12119
20241227,090100,691554600,7410,7410,7430,7400,29062
20241227,090000,476036850,7420,7330,7420,7330,63841