stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,214400,398870910,3055,3055,3055,3055,3141
20241227,214300,398870910,3055,3055,3055,3055,0
20241227,214200,398870910,3055,3055,3055,3055,0
20241227,214100,398870910,3055,3055,3055,3055,0
20241227,214000,398870910,3055,3055,3055,3055,0
20241227,213900,398870910,3055,3055,3055,3055,0
20241227,213800,398870910,3055,3055,3055,3055,0
20241227,213700,398870910,3055,3055,3055,3055,0
20241227,213600,398870910,3055,3055,3055,3055,0
20241227,213500,398870910,3055,3055,3055,3055,0
20241227,213400,398870910,3055,3055,3055,3055,0
20241227,213300,398870910,3055,3055,3055,3055,0
20241227,213200,398870910,3055,3055,3055,3055,0
20241227,213100,398870910,3055,3055,3055,3055,0
20241227,213000,398870910,3055,3055,3055,3055,0
20241227,212900,398870910,3055,3055,3055,3055,0
20241227,212800,398870910,3055,3055,3055,3055,0
20241227,212700,398870910,3055,3055,3055,3055,0
20241227,212600,398870910,3055,3055,3055,3055,0
20241227,212500,398870910,3055,3055,3055,3055,0
20241227,212400,398870910,3055,3055,3055,3055,0
20241227,212300,398870910,3055,3055,3055,3055,0
20241227,212200,398870910,3055,3055,3055,3055,0
20241227,212100,398870910,3055,3055,3055,3055,0
20241227,212000,398870910,3055,3055,3055,3055,0
20241227,211900,398870910,3055,3055,3055,3055,0
20241227,211800,398870910,3055,3055,3055,3055,0
20241227,211700,398870910,3055,3055,3055,3055,0
20241227,211600,398870910,3055,3055,3055,3055,0
20241227,211500,398870910,3055,3055,3055,3055,0
20241227,211400,398870910,3055,3055,3055,3055,3141
20241227,211300,398870910,3055,3055,3055,3055,0
20241227,211200,398870910,3055,3055,3055,3055,0
20241227,211100,398870910,3055,3055,3055,3055,0
20241227,211000,398870910,3055,3055,3055,3055,0
20241227,210900,398870910,3055,3055,3055,3055,0
20241227,210800,398870910,3055,3055,3055,3055,0
20241227,210700,398870910,3055,3055,3055,3055,0
20241227,210600,398870910,3055,3055,3055,3055,0
20241227,210500,398870910,3055,3055,3055,3055,0
20241227,210400,398870910,3055,3055,3055,3055,0
20241227,210300,398870910,3055,3055,3055,3055,0
20241227,210200,398870910,3055,3055,3055,3055,0
20241227,210100,398870910,3055,3055,3055,3055,0
20241227,210000,398870910,3055,3055,3055,3055,0
20241227,205900,398870910,3055,3055,3055,3055,0
20241227,205800,398870910,3055,3055,3055,3055,0
20241227,205700,398870910,3055,3055,3055,3055,0
20241227,205600,398870910,3055,3055,3055,3055,0
20241227,205500,398870910,3055,3055,3055,3055,0
20241227,205400,398870910,3055,3055,3055,3055,0
20241227,205300,398870910,3055,3055,3055,3055,0
20241227,205200,398870910,3055,3055,3055,3055,0
20241227,205100,398870910,3055,3055,3055,3055,0
20241227,205000,398870910,3055,3055,3055,3055,0
20241227,204900,398870910,3055,3055,3055,3055,0
20241227,204800,398870910,3055,3055,3055,3055,0
20241227,204700,398870910,3055,3055,3055,3055,0
20241227,204600,398870910,3055,3055,3055,3055,0
20241227,204500,398870910,3055,3055,3055,3055,0
20241227,204400,398870910,3055,3055,3055,3055,3141
20241227,204300,398870910,3055,3055,3055,3055,0
20241227,204200,398870910,3055,3055,3055,3055,0
20241227,204100,398870910,3055,3055,3055,3055,0
20241227,204000,398870910,3055,3055,3055,3055,0
20241227,203900,398870910,3055,3055,3055,3055,0
20241227,203800,398870910,3055,3055,3055,3055,0
20241227,203700,398870910,3055,3055,3055,3055,0
20241227,203600,398870910,3055,3055,3055,3055,0
20241227,203500,398870910,3055,3055,3055,3055,0
20241227,203400,398870910,3055,3055,3055,3055,0
20241227,203300,398870910,3055,3055,3055,3055,0
20241227,203200,398870910,3055,3055,3055,3055,0
20241227,203100,398870910,3055,3055,3055,3055,0
20241227,203000,398870910,3055,3055,3055,3055,0
20241227,202900,398870910,3055,3055,3055,3055,0
20241227,202800,398870910,3055,3055,3055,3055,0
20241227,202700,398870910,3055,3055,3055,3055,0
20241227,202600,398870910,3055,3055,3055,3055,0
20241227,202500,398870910,3055,3055,3055,3055,0
20241227,202400,398870910,3055,3055,3055,3055,0
20241227,202300,398870910,3055,3055,3055,3055,0
20241227,202200,398870910,3055,3055,3055,3055,0
20241227,202100,398870910,3055,3055,3055,3055,0
20241227,202000,398870910,3055,3055,3055,3055,0
20241227,201900,398870910,3055,3055,3055,3055,0
20241227,201800,398870910,3055,3055,3055,3055,0
20241227,201700,398870910,3055,3055,3055,3055,0
20241227,201600,398870910,3055,3055,3055,3055,0
20241227,201500,398870910,3055,3055,3055,3055,0
20241227,201400,398870910,3055,3055,3055,3055,3141
20241227,201300,398870910,3055,3055,3055,3055,0
20241227,201200,398870910,3055,3055,3055,3055,0
20241227,201100,398870910,3055,3055,3055,3055,0
20241227,201000,398870910,3055,3055,3055,3055,0
20241227,200900,398870910,3055,3055,3055,3055,0
20241227,200800,398870910,3055,3055,3055,3055,0
20241227,200700,398870910,3055,3055,3055,3055,0
20241227,200600,398870910,3055,3055,3055,3055,0
20241227,200500,398870910,3055,3055,3055,3055,0
20241227,200400,398870910,3055,3055,3055,3055,0
20241227,200300,398870910,3055,3055,3055,3055,0
20241227,200200,398870910,3055,3055,3055,3055,0
20241227,200100,398870910,3055,3055,3055,3055,0
20241227,200000,398870910,3055,3055,3055,3055,0
20241227,195900,398870910,3055,3055,3055,3055,0
20241227,195800,398870910,3055,3055,3055,3055,0
20241227,195700,398870910,3055,3055,3055,3055,0
20241227,195600,398870910,3055,3055,3055,3055,0
20241227,195500,398870910,3055,3055,3055,3055,0
20241227,195400,398870910,3055,3055,3055,3055,0
20241227,195300,398870910,3055,3055,3055,3055,0
20241227,195200,398870910,3055,3055,3055,3055,0
20241227,195100,398870910,3055,3055,3055,3055,0
20241227,195000,398870910,3055,3055,3055,3055,0
20241227,194900,398870910,3055,3055,3055,3055,0
20241227,194800,398870910,3055,3055,3055,3055,0
20241227,194700,398870910,3055,3055,3055,3055,0
20241227,194600,398870910,3055,3055,3055,3055,0
20241227,194500,398870910,3055,3055,3055,3055,0
20241227,194400,398870910,3055,3055,3055,3055,3141
20241227,194300,398870910,3055,3055,3055,3055,0
20241227,194200,398870910,3055,3055,3055,3055,0
20241227,194100,398870910,3055,3055,3055,3055,0
20241227,194000,398870910,3055,3055,3055,3055,0
20241227,193900,398870910,3055,3055,3055,3055,0
20241227,193800,398870910,3055,3055,3055,3055,0
20241227,193700,398870910,3055,3055,3055,3055,0
20241227,193600,398870910,3055,3055,3055,3055,0
20241227,193500,398870910,3055,3055,3055,3055,0
20241227,193400,398870910,3055,3055,3055,3055,0
20241227,193300,398870910,3055,3055,3055,3055,0
20241227,193200,398870910,3055,3055,3055,3055,0
20241227,193100,398870910,3055,3055,3055,3055,0
20241227,193000,398870910,3055,3055,3055,3055,0
20241227,192900,398870910,3055,3055,3055,3055,0
20241227,192800,398870910,3055,3055,3055,3055,0
20241227,192700,398870910,3055,3055,3055,3055,0
20241227,192600,398870910,3055,3055,3055,3055,0
20241227,192500,398870910,3055,3055,3055,3055,0
20241227,192400,398870910,3055,3055,3055,3055,0
20241227,192300,398870910,3055,3055,3055,3055,0
20241227,192200,398870910,3055,3055,3055,3055,0
20241227,192100,398870910,3055,3055,3055,3055,0
20241227,192000,398870910,3055,3055,3055,3055,0
20241227,191900,398870910,3055,3055,3055,3055,0
20241227,191800,398870910,3055,3055,3055,3055,0
20241227,191700,398870910,3055,3055,3055,3055,0
20241227,191600,398870910,3055,3055,3055,3055,0
20241227,191500,398870910,3055,3055,3055,3055,0
20241227,191400,398870910,3055,3055,3055,3055,3141
20241227,191300,398870910,3055,3055,3055,3055,0
20241227,191200,398870910,3055,3055,3055,3055,0
20241227,191100,398870910,3055,3055,3055,3055,0
20241227,191000,398870910,3055,3055,3055,3055,0
20241227,190900,398870910,3055,3055,3055,3055,0
20241227,190800,398870910,3055,3055,3055,3055,0
20241227,190700,398870910,3055,3055,3055,3055,0
20241227,190600,398870910,3055,3055,3055,3055,0
20241227,190500,398870910,3055,3055,3055,3055,0
20241227,190400,398870910,3055,3055,3055,3055,0
20241227,190300,398870910,3055,3055,3055,3055,0
20241227,190200,398870910,3055,3055,3055,3055,0
20241227,190100,398870910,3055,3055,3055,3055,0
20241227,190000,398870910,3055,3055,3055,3055,0
20241227,185900,398870910,3055,3055,3055,3055,0
20241227,185800,398870910,3055,3055,3055,3055,0
20241227,185700,398870910,3055,3055,3055,3055,0
20241227,185600,398870910,3055,3055,3055,3055,0
20241227,185500,398870910,3055,3055,3055,3055,0
20241227,185400,398870910,3055,3055,3055,3055,0
20241227,185300,398870910,3055,3055,3055,3055,0
20241227,185200,398870910,3055,3055,3055,3055,0
20241227,185100,398870910,3055,3055,3055,3055,0
20241227,185000,398870910,3055,3055,3055,3055,0
20241227,184900,398870910,3055,3055,3055,3055,0
20241227,184800,398870910,3055,3055,3055,3055,0
20241227,184700,398870910,3055,3055,3055,3055,0
20241227,184600,398870910,3055,3055,3055,3055,0
20241227,184500,398870910,3055,3055,3055,3055,0
20241227,184400,398870910,3055,3055,3055,3055,3141
20241227,184300,398870910,3055,3055,3055,3055,0
20241227,184200,398870910,3055,3055,3055,3055,0
20241227,184100,398870910,3055,3055,3055,3055,0
20241227,184000,398870910,3055,3055,3055,3055,0
20241227,183900,398870910,3055,3055,3055,3055,0
20241227,183800,398870910,3055,3055,3055,3055,0
20241227,183700,398870910,3055,3055,3055,3055,0
20241227,183600,398870910,3055,3055,3055,3055,0
20241227,183500,398870910,3055,3055,3055,3055,0
20241227,183400,398870910,3055,3055,3055,3055,0
20241227,183300,398870910,3055,3055,3055,3055,0
20241227,183200,398870910,3055,3055,3055,3055,0
20241227,183100,398870910,3055,3055,3055,3055,0
20241227,183000,398870910,3055,3055,3055,3055,0
20241227,182900,398870910,3055,3055,3055,3055,0
20241227,182800,398870910,3055,3055,3055,3055,0
20241227,182700,398870910,3055,3055,3055,3055,0
20241227,182600,398870910,3055,3055,3055,3055,0
20241227,182500,398870910,3055,3055,3055,3055,0
20241227,182400,398870910,3055,3055,3055,3055,0
20241227,182300,398870910,3055,3055,3055,3055,0
20241227,182200,398870910,3055,3055,3055,3055,0
20241227,182100,398870910,3055,3055,3055,3055,0
20241227,182000,398870910,3055,3055,3055,3055,0
20241227,181900,398870910,3055,3055,3055,3055,0
20241227,181800,398870910,3055,3055,3055,3055,0
20241227,181700,398870910,3055,3055,3055,3055,0
20241227,181600,398870910,3055,3055,3055,3055,0
20241227,181500,398870910,3055,3055,3055,3055,0
20241227,181400,398870910,3055,3055,3055,3055,3141
20241227,181300,398870910,3055,3055,3055,3055,0
20241227,181200,398870910,3055,3055,3055,3055,0
20241227,181100,398870910,3055,3055,3055,3055,0
20241227,181000,398870910,3055,3055,3055,3055,0
20241227,180900,398870910,3055,3055,3055,3055,0
20241227,180800,398870910,3055,3055,3055,3055,0
20241227,180700,398870910,3055,3055,3055,3055,0
20241227,180600,398870910,3055,3055,3055,3055,0
20241227,180500,398870910,3055,3055,3055,3055,0
20241227,180400,398870910,3055,3055,3055,3055,0
20241227,180300,398870910,3055,3055,3055,3055,0
20241227,180200,398870910,3055,3055,3055,3055,0
20241227,180100,398870910,3055,3055,3055,3055,0
20241227,180000,398870910,3055,3055,3055,3055,0
20241227,175900,398870910,3055,3055,3055,3055,0
20241227,175800,398870910,3055,3055,3055,3055,0
20241227,175700,398870910,3055,3055,3055,3055,0
20241227,175600,398870910,3055,3055,3055,3055,0
20241227,175500,398870910,3055,3055,3055,3055,0
20241227,175400,398870910,3055,3055,3055,3055,0
20241227,175300,398870910,3055,3055,3055,3055,0
20241227,175200,398870910,3055,3055,3055,3055,0
20241227,175100,398870910,3055,3055,3055,3055,0
20241227,175000,398870910,3055,3055,3055,3055,0
20241227,174900,398870910,3055,3055,3055,3055,0
20241227,174800,398870910,3055,3055,3055,3055,0
20241227,174700,398870910,3055,3055,3055,3055,0
20241227,174600,398870910,3055,3055,3055,3055,0
20241227,174500,398870910,3055,3055,3055,3055,0
20241227,174400,398870910,3055,3055,3055,3055,3141
20241227,174300,398870910,3055,3055,3055,3055,0
20241227,174200,398870910,3055,3055,3055,3055,0
20241227,174100,398870910,3055,3055,3055,3055,0
20241227,174000,398870910,3055,3055,3055,3055,0
20241227,173900,398870910,3055,3055,3055,3055,0
20241227,173800,398870910,3055,3055,3055,3055,0
20241227,173700,398870910,3055,3055,3055,3055,0
20241227,173600,398870910,3055,3055,3055,3055,0
20241227,173500,398870910,3055,3055,3055,3055,0
20241227,173400,398870910,3055,3055,3055,3055,0
20241227,173300,398870910,3055,3055,3055,3055,0
20241227,173200,398870910,3055,3055,3055,3055,0
20241227,173100,398870910,3055,3055,3055,3055,0
20241227,173000,398870910,3055,3055,3055,3055,0
20241227,172900,398870910,3055,3055,3055,3055,0
20241227,172800,398870910,3055,3055,3055,3055,0
20241227,172700,398870910,3055,3055,3055,3055,0
20241227,172600,398870910,3055,3055,3055,3055,0
20241227,172500,398870910,3055,3055,3055,3055,0
20241227,172400,398870910,3055,3055,3055,3055,0
20241227,172300,398870910,3055,3055,3055,3055,0
20241227,172200,398870910,3055,3055,3055,3055,0
20241227,172100,398870910,3055,3055,3055,3055,0
20241227,172000,398870910,3055,3055,3055,3055,0
20241227,171900,398870910,3055,3055,3055,3055,0
20241227,171800,398870910,3055,3055,3055,3055,0
20241227,171700,398870910,3055,3055,3055,3055,0
20241227,171600,398870910,3055,3055,3055,3055,0
20241227,171500,398870910,3055,3055,3055,3055,0
20241227,171400,398870910,3055,3055,3055,3055,3141
20241227,171300,398870910,3055,3055,3055,3055,0
20241227,171200,398870910,3055,3055,3055,3055,0
20241227,171100,398870910,3055,3055,3055,3055,0
20241227,171000,398870910,3055,3055,3055,3055,0
20241227,170900,398870910,3055,3055,3055,3055,0
20241227,170800,398870910,3055,3055,3055,3055,0
20241227,170700,398870910,3055,3055,3055,3055,0
20241227,170600,398870910,3055,3055,3055,3055,0
20241227,170500,398870910,3055,3055,3055,3055,0
20241227,170400,398870910,3055,3055,3055,3055,0
20241227,170300,398870910,3055,3055,3055,3055,0
20241227,170200,398870910,3055,3055,3055,3055,0
20241227,170100,398870910,3055,3055,3055,3055,0
20241227,170000,398870910,3055,3055,3055,3055,0
20241227,165900,398870910,3055,3055,3055,3055,0
20241227,165800,398870910,3055,3055,3055,3055,0
20241227,165700,398870910,3055,3055,3055,3055,0
20241227,165600,398870910,3055,3055,3055,3055,0
20241227,165500,398870910,3055,3055,3055,3055,0
20241227,165400,398870910,3055,3055,3055,3055,0
20241227,165300,398870910,3055,3055,3055,3055,0
20241227,165200,398870910,3055,3055,3055,3055,0
20241227,165100,398870910,3055,3055,3055,3055,0
20241227,165000,398870910,3055,3055,3055,3055,0
20241227,164900,398870910,3055,3055,3055,3055,0
20241227,164800,398870910,3055,3055,3055,3055,0
20241227,164700,398870910,3055,3055,3055,3055,0
20241227,164600,398870910,3055,3055,3055,3055,0
20241227,164500,398870910,3055,3055,3055,3055,0
20241227,164400,398870910,3055,3055,3055,3055,3141
20241227,164300,398870910,3055,3055,3055,3055,0
20241227,164200,398870910,3055,3055,3055,3055,0
20241227,164100,398870910,3055,3055,3055,3055,0
20241227,164000,398870910,3055,3055,3055,3055,0
20241227,163900,398870910,3055,3055,3055,3055,0
20241227,163800,398870910,3055,3055,3055,3055,0
20241227,163700,398870910,3055,3055,3055,3055,0
20241227,163600,398870910,3055,3055,3055,3055,0
20241227,163500,398870910,3055,3055,3055,3055,0
20241227,163400,398870910,3055,3055,3055,3055,0
20241227,163300,398870910,3055,3055,3055,3055,0
20241227,163200,398870910,3055,3055,3055,3055,0
20241227,163100,398870910,3055,3055,3055,3055,0
20241227,163000,398870910,3055,3055,3055,3055,0
20241227,162900,398870910,3055,3055,3055,3055,0
20241227,162800,398870910,3055,3055,3055,3055,0
20241227,162700,398870910,3055,3055,3055,3055,0
20241227,162600,398870910,3055,3055,3055,3055,0
20241227,162500,398870910,3055,3055,3055,3055,0
20241227,162400,398870910,3055,3055,3055,3055,0
20241227,162300,398870910,3055,3055,3055,3055,0
20241227,162200,398870910,3055,3055,3055,3055,0
20241227,162100,398870910,3055,3055,3055,3055,0
20241227,162000,398870910,3055,3055,3055,3055,0
20241227,161900,398870910,3055,3055,3055,3055,0
20241227,161800,398870910,3055,3055,3055,3055,0
20241227,161700,398870910,3055,3055,3055,3055,0
20241227,161600,398870910,3055,3055,3055,3055,0
20241227,161500,398870910,3055,3055,3055,3055,0
20241227,161400,398870910,3055,3055,3055,3055,3141
20241227,161300,398870910,3055,3055,3055,3055,0
20241227,161200,398870910,3055,3055,3055,3055,0
20241227,161100,398870910,3055,3055,3055,3055,0
20241227,161000,398870910,3055,3055,3055,3055,0
20241227,160900,398870910,3055,3055,3055,3055,0
20241227,160800,398870910,3055,3055,3055,3055,0
20241227,160700,398870910,3055,3055,3055,3055,0
20241227,160600,398870910,3055,3055,3055,3055,0
20241227,160500,398870910,3055,3055,3055,3055,0
20241227,160400,398870910,3055,3055,3055,3055,0
20241227,160300,398870910,3055,3055,3055,3055,0
20241227,160200,398870910,3055,3055,3055,3055,0
20241227,160100,398870910,3055,3055,3055,3055,0
20241227,160000,398870910,3055,3055,3055,3055,0
20241227,155900,398870910,3055,3055,3055,3055,0
20241227,155800,398870910,3055,3055,3055,3055,0
20241227,155700,398870910,3055,3055,3055,3055,0
20241227,155600,398870910,3055,3055,3055,3055,0
20241227,155500,398870910,3055,3055,3055,3055,0
20241227,155400,398870910,3055,3055,3055,3055,0
20241227,155300,398870910,3055,3055,3055,3055,0
20241227,155200,398870910,3055,3055,3055,3055,0
20241227,155100,398870910,3055,3055,3055,3055,0
20241227,155000,398870910,3055,3055,3055,3055,0
20241227,154900,398870910,3055,3055,3055,3055,0
20241227,154800,398870910,3055,3055,3055,3055,0
20241227,154700,398870910,3055,3055,3055,3055,0
20241227,154600,398870910,3055,3055,3055,3055,0
20241227,154500,398870910,3055,3055,3055,3055,0
20241227,154400,398870910,3055,3055,3055,3055,3141
20241227,154300,398870910,3055,3055,3055,3055,0
20241227,154200,398870910,3055,3055,3055,3055,0
20241227,154100,398870910,3055,3055,3055,3055,0
20241227,154000,398870910,3055,3055,3055,3055,0
20241227,153900,398870910,3055,3055,3055,3055,0
20241227,153800,398870910,3055,3055,3055,3055,0
20241227,153700,398870910,3055,3055,3055,3055,0
20241227,153600,398870910,3055,3055,3055,3055,0
20241227,153500,398870910,3055,3055,3055,3055,0
20241227,153400,398870910,3055,3055,3055,3055,0
20241227,153300,398870910,3055,3055,3055,3055,0
20241227,153200,398870910,3055,3055,3055,3055,0
20241227,153100,398870910,3055,3055,3055,3055,0
20241227,153000,398870910,3055,3055,3055,3055,3141
20241227,152900,389275155,3075,3075,3075,3075,0
20241227,152800,389275155,3075,3075,3075,3075,0
20241227,152700,389275155,3075,3075,3075,3075,0
20241227,152600,389275155,3075,3075,3075,3075,0
20241227,152500,389275155,3075,3075,3075,3075,0
20241227,152400,389275155,3075,3075,3075,3075,0
20241227,152300,389275155,3075,3075,3075,3075,0
20241227,152200,389275155,3075,3075,3075,3075,0
20241227,152100,389275155,3075,3075,3075,3075,0
20241227,152000,389275155,3075,3075,3075,3075,0
20241227,151900,389275155,3075,3075,3075,3075,616
20241227,151800,387380955,3075,3070,3075,3070,165
20241227,151700,386874075,3070,3055,3070,3055,60
20241227,151600,386690100,3070,3070,3070,3070,0
20241227,151500,386690100,3070,3070,3070,3070,101
20241227,151400,386380030,3055,3065,3065,3055,424
20241227,151300,385082025,3065,3065,3065,3065,0
20241227,151200,385082025,3065,3065,3065,3065,0
20241227,151100,385082025,3065,3065,3065,3065,30
20241227,151000,384990075,3065,3065,3065,3065,0
20241227,150900,384990075,3065,3065,3065,3065,0
20241227,150800,384990075,3065,3065,3065,3065,1
20241227,150700,384987010,3065,3065,3065,3065,979
20241227,150600,381986375,3060,3060,3060,3060,0
20241227,150500,381986375,3060,3060,3060,3060,0
20241227,150400,381986375,3060,3060,3060,3060,1260
20241227,150300,378130775,3060,3060,3060,3060,0
20241227,150200,378130775,3060,3060,3060,3060,30
20241227,150100,378038975,3070,3070,3070,3070,0
20241227,150000,378038975,3070,3070,3070,3070,50
20241227,145900,377885475,3070,3070,3070,3070,0
20241227,145800,377885475,3070,3070,3070,3070,0
20241227,145700,377885475,3070,3065,3070,3065,13
20241227,145600,377845625,3065,3065,3065,3065,0
20241227,145500,377845625,3065,3065,3065,3065,1333
20241227,145400,373759980,3065,3065,3065,3065,1
20241227,145300,373756915,3065,3065,3065,3065,0
20241227,145200,373756915,3065,3065,3065,3065,0
20241227,145100,373756915,3065,3060,3065,3060,31
20241227,145000,373661915,3065,3065,3065,3065,26
20241227,144900,373582225,3070,3075,3075,3070,1060
20241227,144800,370327925,3070,3070,3070,3070,503
20241227,144700,368783715,3070,3070,3070,3070,0
20241227,144600,368783715,3070,3070,3070,3070,260
20241227,144500,367985515,3070,3070,3070,3070,0
20241227,144400,367985515,3070,3070,3070,3070,18
20241227,144300,367930255,3070,3070,3070,3070,30
20241227,144200,367838155,3070,3075,3075,3070,456
20241227,144100,366437835,3075,3075,3075,3075,696
20241227,144000,364297635,3075,3075,3075,3075,0
20241227,143900,364297635,3075,3075,3075,3075,35
20241227,143800,364190010,3075,3075,3075,3075,0
20241227,143700,364190010,3075,3075,3075,3075,0
20241227,143600,364190010,3075,3075,3075,3075,0
20241227,143500,364190010,3075,3075,3075,3075,0
20241227,143400,364190010,3075,3075,3075,3075,10
20241227,143300,364159260,3080,3080,3080,3080,0
20241227,143200,364159260,3080,3080,3080,3080,8
20241227,143100,364134620,3085,3085,3085,3085,3
20241227,143000,364125365,3085,3085,3085,3085,2016
20241227,142900,357906005,3100,3100,3100,3100,0
20241227,142800,357906005,3100,3085,3100,3085,55
20241227,142700,357735655,3105,3105,3105,3105,0
20241227,142600,357735655,3105,3105,3105,3105,0
20241227,142500,357735655,3105,3105,3105,3105,0
20241227,142400,357735655,3105,3100,3105,3100,240
20241227,142300,356990460,3100,3085,3100,3085,101
20241227,142200,356678860,3100,3100,3100,3100,32
20241227,142100,356579660,3100,3100,3100,3100,0
20241227,142000,356579660,3100,3100,3100,3100,0
20241227,141900,356579660,3100,3085,3100,3085,226
20241227,141800,355879075,3100,3085,3100,3085,3300
20241227,141700,345663145,3080,3070,3080,3070,33
20241227,141600,345561780,3070,3070,3070,3070,1
20241227,141500,345558710,3070,3060,3070,3060,2255
20241227,141400,338646685,3055,3055,3055,3055,0
20241227,141300,338646685,3055,3055,3055,3055,0
20241227,141200,338646685,3055,3055,3055,3055,68
20241227,141100,338438945,3055,3055,3055,3055,0
20241227,141000,338438945,3055,3050,3055,3050,437
20241227,140900,337103960,3030,3035,3035,3030,2898
20241227,140800,328319665,3030,3055,3055,3030,4006
20241227,140700,316171560,3055,3060,3060,3055,55
20241227,140600,316003520,3060,3060,3060,3060,1
20241227,140500,316000460,3060,3060,3060,3060,46
20241227,140400,315859700,3055,3055,3055,3055,73
20241227,140300,315636685,3055,3055,3055,3055,0
20241227,140200,315636685,3055,3055,3055,3055,0
20241227,140100,315636685,3055,3055,3055,3055,0
20241227,140000,315636685,3055,3055,3055,3055,0
20241227,135900,315636685,3055,3055,3055,3055,110
20241227,135800,315300635,3055,3055,3055,3055,72
20241227,135700,315080675,3055,3055,3055,3055,35
20241227,135600,314973750,3055,3055,3055,3055,127
20241227,135500,314585765,3055,3055,3055,3055,0
20241227,135400,314585765,3055,3055,3055,3055,378
20241227,135300,313430975,3040,3040,3040,3040,2000
20241227,135200,307350975,3030,3045,3045,3030,2696
20241227,135100,299159220,3050,3050,3050,3050,958
20241227,135000,296237320,3050,3050,3050,3050,100
20241227,134900,295932320,3050,3060,3060,3050,24
20241227,134800,295859010,3060,3060,3060,3060,0
20241227,134700,295859010,3060,3060,3060,3060,0
20241227,134600,295859010,3060,3060,3060,3060,5
20241227,134500,295843710,3060,3060,3060,3060,151
20241227,134400,295381650,3060,3060,3060,3060,7
20241227,134300,295360230,3060,3060,3060,3060,0
20241227,134200,295360230,3060,3060,3060,3060,0
20241227,134100,295360230,3060,3060,3060,3060,0
20241227,134000,295360230,3060,3060,3060,3060,0
20241227,133900,295360230,3060,3060,3060,3060,0
20241227,133800,295360230,3060,3060,3060,3060,0
20241227,133700,295360230,3060,3060,3060,3060,0
20241227,133600,295360230,3060,3060,3060,3060,2
20241227,133500,295354110,3060,3050,3060,3050,1981
20241227,133400,289297825,3050,3050,3050,3050,1420
20241227,133300,284966825,3035,3040,3040,3035,543
20241227,133200,283316455,3050,3050,3050,3050,0
20241227,133100,283316455,3050,3050,3050,3050,0
20241227,133000,283316455,3050,3050,3050,3050,0
20241227,132900,283316455,3050,3050,3050,3050,0
20241227,132800,283316455,3050,3050,3050,3050,0
20241227,132700,283316455,3050,3050,3050,3050,0
20241227,132600,283316455,3050,3050,3050,3050,0
20241227,132500,283316455,3050,3050,3050,3050,0
20241227,132400,283316455,3050,3050,3050,3050,1023
20241227,132300,280196305,3050,3040,3050,3040,1506
20241227,132200,275605785,3045,3045,3050,3045,418
20241227,132100,274332970,3045,3040,3045,3040,319
20241227,132000,273363200,3040,3040,3040,3040,975
20241227,131900,270399200,3035,3035,3035,3035,4149
20241227,131800,257806985,3035,3035,3035,3035,0
20241227,131700,257806985,3035,3035,3035,3035,0
20241227,131600,257806985,3035,3035,3035,3035,10
20241227,131500,257776635,3030,3030,3030,3030,0
20241227,131400,257776635,3030,3030,3030,3030,90
20241227,131300,257503935,3030,3030,3030,3030,226
20241227,131200,256819155,3035,3035,3035,3035,0
20241227,131100,256819155,3035,3035,3035,3035,10
20241227,131000,256788805,3030,3030,3030,3030,0
20241227,130900,256788805,3030,3030,3030,3030,369
20241227,130800,255670735,3030,3030,3030,3030,0
20241227,130700,255670735,3030,3030,3030,3030,277
20241227,130600,254831425,3035,3035,3035,3035,0
20241227,130500,254831425,3035,3035,3035,3035,31
20241227,130400,254737340,3030,3030,3030,3030,336
20241227,130300,253719260,3030,3025,3030,3025,59
20241227,130200,253540620,3030,3030,3030,3030,0
20241227,130100,253540620,3030,3030,3030,3030,69
20241227,130000,253331550,3025,3025,3025,3025,663
20241227,125900,251325975,3030,3030,3030,3030,1
20241227,125800,251322945,3030,3030,3030,3030,25
20241227,125700,251247195,3030,3030,3030,3030,459
20241227,125600,249856425,3030,3030,3030,3030,0
20241227,125500,249856425,3030,3030,3030,3030,0
20241227,125400,249856425,3030,3030,3030,3030,0
20241227,125300,249856425,3030,3030,3030,3030,100
20241227,125200,249553425,3040,3040,3040,3040,0
20241227,125100,249553425,3040,3040,3040,3040,100
20241227,125000,249249425,3040,3040,3040,3040,0
20241227,124900,249249425,3040,3040,3040,3040,0
20241227,124800,249249425,3040,3040,3040,3040,40
20241227,124700,249127825,3030,3030,3030,3030,100
20241227,124600,248824825,3040,3040,3040,3040,0
20241227,124500,248824825,3040,3040,3040,3040,0
20241227,124400,248824825,3040,3040,3040,3040,0
20241227,124300,248824825,3040,3040,3040,3040,0
20241227,124200,248824825,3040,3040,3040,3040,60
20241227,124100,248642425,3030,3035,3035,3030,1000
20241227,124000,245611725,3040,3050,3050,3040,535
20241227,123900,243985315,3060,3060,3060,3060,0
20241227,123800,243985315,3060,3060,3060,3060,0
20241227,123700,243985315,3060,3060,3060,3060,70
20241227,123600,243771115,3040,3040,3040,3040,0
20241227,123500,243771115,3040,3045,3045,3040,57
20241227,123400,243597785,3040,3055,3055,3040,2006
20241227,123300,237488900,3060,3060,3060,3060,0
20241227,123200,237488900,3060,3060,3060,3060,0
20241227,123100,237488900,3060,3065,3065,3060,104
20241227,123000,237170655,3060,3065,3065,3060,5
20241227,122900,237155335,3060,3060,3060,3055,41
20241227,122800,237029880,3055,3050,3055,3050,2
20241227,122700,237023775,3040,3040,3040,3040,2
20241227,122600,237017695,3045,3035,3045,3035,1666
20241227,122500,231953080,3030,3030,3030,3030,0
20241227,122400,231953080,3030,3030,3030,3030,0
20241227,122300,231953080,3030,3030,3030,3030,0
20241227,122200,231953080,3030,3030,3030,3030,0
20241227,122100,231953080,3030,3030,3030,3030,283
20241227,122000,231095590,3030,3030,3030,3030,1
20241227,121900,231092560,3020,3020,3020,3020,0
20241227,121800,231092560,3020,3020,3020,3020,0
20241227,121700,231092560,3020,3010,3020,3010,125
20241227,121600,230716000,3010,3025,3025,2990,1563
20241227,121500,226021775,3020,3020,3020,3020,0
20241227,121400,226021775,3020,3020,3020,3020,4
20241227,121300,226009695,3020,3030,3030,2995,2922
20241227,121200,217234070,3030,3030,3030,3030,190
20241227,121100,216658370,3030,3030,3030,3030,387
20241227,121000,215485760,3025,3025,3025,3025,2438
20241227,120900,208110810,3025,3025,3025,3025,818
20241227,120800,205636360,3035,3035,3035,3035,30
20241227,120700,205545310,3035,3035,3035,3035,0
20241227,120600,205545310,3035,3035,3035,3035,0
20241227,120500,205545310,3035,3035,3035,3035,0
20241227,120400,205545310,3035,3035,3035,3035,0
20241227,120300,205545310,3035,3050,3050,3000,10820
20241227,120200,172944605,3050,3050,3050,3050,0
20241227,120100,172944605,3050,3050,3050,3050,0
20241227,120000,172944605,3050,3055,3055,3050,1303
20241227,115900,168969890,3060,3060,3060,3060,0
20241227,115800,168969890,3060,3065,3065,3060,510
20241227,115700,167408290,3065,3065,3065,3065,0
20241227,115600,167408290,3065,3065,3065,3065,0
20241227,115500,167408290,3065,3065,3065,3065,0
20241227,115400,167408290,3065,3065,3065,3065,0
20241227,115300,167408290,3065,3065,3065,3065,0
20241227,115200,167408290,3065,3065,3065,3065,0
20241227,115100,167408290,3065,3065,3065,3065,0
20241227,115000,167408290,3065,3065,3065,3065,0
20241227,114900,167408290,3065,3065,3065,3065,0
20241227,114800,167408290,3065,3065,3065,3065,0
20241227,114700,167408290,3065,3065,3065,3065,0
20241227,114600,167408290,3065,3060,3065,3060,130
20241227,114500,167010340,3060,3060,3060,3060,0
20241227,114400,167010340,3060,3060,3060,3060,0
20241227,114300,167010340,3060,3060,3060,3060,0
20241227,114200,167010340,3060,3060,3060,3060,0
20241227,114100,167010340,3060,3060,3060,3060,19
20241227,114000,166952200,3070,3070,3070,3070,0
20241227,113900,166952200,3070,3070,3070,3070,0
20241227,113800,166952200,3070,3070,3070,3070,90
20241227,113700,166675900,3070,3070,3070,3070,1
20241227,113600,166672830,3065,3070,3070,3065,72
20241227,113500,166451825,3070,3070,3070,3070,100
20241227,113400,166144825,3065,3065,3065,3065,0
20241227,113300,166144825,3065,3065,3065,3065,0
20241227,113200,166144825,3065,3065,3065,3065,0
20241227,113100,166144825,3065,3065,3065,3065,0
20241227,113000,166144825,3065,3065,3065,3065,503
20241227,112900,164603130,3065,3065,3065,3065,0
20241227,112800,164603130,3065,3065,3065,3065,10
20241227,112700,164572480,3065,3065,3065,3065,118
20241227,112600,164210810,3065,3060,3065,3060,586
20241227,112500,162417405,3065,3065,3065,3065,0
20241227,112400,162417405,3065,3065,3065,3065,94
20241227,112300,162129295,3065,3065,3065,3065,0
20241227,112200,162129295,3065,3065,3065,3065,106
20241227,112100,161804405,3065,3065,3065,3065,90
20241227,112000,161528555,3065,3070,3070,3065,206
20241227,111900,160896160,3065,3065,3065,3065,0
20241227,111800,160896160,3065,3070,3070,3065,212
20241227,111700,160245380,3070,3070,3070,3070,0
20241227,111600,160245380,3070,3070,3070,3070,0
20241227,111500,160245380,3070,3070,3070,3070,1
20241227,111400,160242310,3060,3060,3060,3060,0
20241227,111300,160242310,3060,3060,3060,3060,0
20241227,111200,160242310,3060,3060,3060,3060,50
20241227,111100,160089310,3060,3060,3060,3060,154
20241227,111000,159618070,3060,3060,3060,3055,420
20241227,110900,158334795,3060,3060,3060,3060,160
20241227,110800,157845195,3060,3060,3060,3060,201
20241227,110700,157230135,3060,3065,3065,3060,231
20241227,110600,156522385,3060,3065,3065,3060,52
20241227,110500,156363240,3065,3065,3065,3065,0
20241227,110400,156363240,3065,3065,3065,3065,252
20241227,110300,155590860,3065,3065,3065,3065,0
20241227,110200,155590860,3065,3065,3065,3065,0
20241227,110100,155590860,3065,3080,3080,3065,400
20241227,110000,154363200,3080,3070,3080,3070,41
20241227,105900,154237090,3080,3080,3080,3080,0
20241227,105800,154237090,3080,3080,3080,3080,0
20241227,105700,154237090,3080,3080,3080,3080,0
20241227,105600,154237090,3080,3080,3080,3080,0
20241227,105500,154237090,3080,3080,3080,3080,98
20241227,105400,153935250,3090,3090,3090,3090,0
20241227,105300,153935250,3090,3090,3090,3090,0
20241227,105200,153935250,3090,3090,3090,3090,0
20241227,105100,153935250,3090,3090,3090,3090,0
20241227,105000,153935250,3090,3090,3090,3090,20
20241227,104900,153873450,3090,3090,3090,3090,0
20241227,104800,153873450,3090,3090,3090,3090,0
20241227,104700,153873450,3090,3090,3090,3090,10
20241227,104600,153842550,3090,3090,3090,3090,0
20241227,104500,153842550,3090,3090,3090,3090,0
20241227,104400,153842550,3090,3090,3090,3090,0
20241227,104300,153842550,3090,3085,3090,3085,2718
20241227,104200,145445040,3095,3085,3095,3040,3045
20241227,104100,136109940,3100,3100,3100,3100,0
20241227,104000,136109940,3100,3100,3100,3100,500
20241227,103900,134559940,3100,3100,3100,3100,0
20241227,103800,134559940,3100,3100,3100,3100,20
20241227,103700,134497940,3100,3100,3100,3100,8
20241227,103600,134473140,3080,3080,3080,3080,46
20241227,103500,134331460,3080,3080,3080,3080,0
20241227,103400,134331460,3080,3080,3080,3080,0
20241227,103300,134331460,3080,3080,3080,3080,0
20241227,103200,134331460,3080,3080,3080,3080,0
20241227,103100,134331460,3080,3080,3080,3080,0
20241227,103000,134331460,3080,3090,3090,3080,97
20241227,102900,134031825,3085,3090,3090,3085,263
20241227,102800,133220465,3105,3105,3105,3105,19
20241227,102700,133161470,3105,3105,3105,3105,0
20241227,102600,133161470,3105,3105,3105,3105,6
20241227,102500,133142840,3105,3090,3105,3090,210
20241227,102400,132492725,3110,3110,3110,3110,31
20241227,102300,132396315,3110,3110,3110,3110,0
20241227,102200,132396315,3110,3110,3110,3110,0
20241227,102100,132396315,3110,3110,3110,3110,6057
20241227,102000,113559045,3110,3120,3120,3110,5528
20241227,101900,96366955,3120,3120,3120,3120,0
20241227,101800,96366955,3120,3120,3120,3120,6
20241227,101700,96348235,3120,3115,3120,3115,96
20241227,101600,96049040,3115,3115,3115,3115,131
20241227,101500,95640975,3115,3115,3115,3115,339
20241227,101400,94584990,3125,3125,3125,3125,1
20241227,101300,94581865,3120,3125,3125,3115,165
20241227,101200,94066255,3125,3120,3125,3120,533
20241227,101100,92401185,3125,3125,3125,3125,0
20241227,101000,92401185,3125,3125,3125,3125,39
20241227,100900,92279310,3125,3125,3125,3125,3
20241227,100800,92269935,3125,3125,3125,3125,11
20241227,100700,92235560,3125,3115,3125,3115,1663
20241227,100600,87047270,3115,3115,3115,3115,0
20241227,100500,87047270,3115,3115,3115,3115,3
20241227,100400,87037925,3115,3115,3115,3115,1
20241227,100300,87034810,3115,3095,3115,3095,1425
20241227,100200,82618050,3095,3095,3095,3095,0
20241227,100100,82618050,3095,3095,3095,3095,951
20241227,100000,79674705,3095,3095,3095,3095,0
20241227,095900,79674705,3095,3095,3095,3095,0
20241227,095800,79674705,3095,3095,3095,3095,0
20241227,095700,79674705,3095,3095,3095,3095,55
20241227,095600,79504480,3085,3085,3085,3085,1490
20241227,095500,74907830,3085,3085,3085,3085,1200
20241227,095400,71205830,3085,3085,3085,3085,0
20241227,095300,71205830,3085,3085,3085,3085,400
20241227,095200,69971830,3080,3100,3100,3080,2015
20241227,095100,63729270,3100,3100,3100,3100,0
20241227,095000,63729270,3100,3100,3100,3100,0
20241227,094900,63729270,3100,3105,3105,3100,20
20241227,094800,63667265,3100,3100,3100,3100,0
20241227,094700,63667265,3100,3105,3105,3100,12
20241227,094600,63630050,3100,3100,3100,3100,0
20241227,094500,63630050,3100,3120,3120,3100,274
20241227,094400,62780630,3120,3115,3120,3115,204
20241227,094300,62145155,3120,3120,3120,3120,2
20241227,094200,62138915,3120,3120,3120,3120,2
20241227,094100,62132675,3100,3100,3100,3100,0
20241227,094000,62132675,3100,3100,3100,3100,230
20241227,093900,61419675,3115,3110,3115,3110,1021
20241227,093800,58244355,3100,3100,3100,3100,0
20241227,093700,58244355,3100,3100,3100,3100,0
20241227,093600,58244355,3100,3100,3100,3100,2
20241227,093500,58238155,3105,3100,3105,3100,830
20241227,093400,55661015,3100,3100,3100,3100,103
20241227,093300,55341715,3100,3100,3100,3100,100
20241227,093200,55031715,3100,3090,3100,3090,2109
20241227,093100,48502560,3090,3090,3090,3070,1079
20241227,093000,45170250,3070,3070,3070,3060,1396
20241227,092900,40889435,3090,3085,3090,3085,824
20241227,092800,38345735,3070,3070,3070,3070,384
20241227,092700,37166855,3070,3070,3070,3070,57
20241227,092600,36991865,3095,3060,3095,3060,199
20241227,092500,36379705,3060,3045,3070,3045,943
20241227,092400,33496490,3050,3050,3050,3050,388
20241227,092300,32313090,3050,3060,3070,3050,2183
20241227,092200,25644490,3060,3070,3070,3060,1999
20241227,092100,19511010,3070,3070,3070,3070,0
20241227,092000,19511010,3070,3080,3080,3070,1398
20241227,091900,15211065,3095,3100,3100,3095,122
20241227,091800,14832875,3080,3080,3080,3080,2
20241227,091700,14826715,3080,3100,3100,3080,11
20241227,091600,14792815,3100,3100,3100,3100,0
20241227,091500,14792815,3100,3100,3100,3100,0
20241227,091400,14792815,3100,3100,3100,3100,1
20241227,091300,14789715,3100,3090,3100,3090,251
20241227,091200,14012425,3075,3075,3075,3075,0
20241227,091100,14012425,3075,3075,3075,3075,0
20241227,091000,14012425,3075,3075,3075,3075,55
20241227,090900,13843300,3070,3070,3070,3070,10
20241227,090800,13812600,3070,3070,3070,3070,61
20241227,090700,13625330,3070,3070,3070,3070,0
20241227,090600,13625330,3070,3090,3095,3070,883
20241227,090500,10897850,3095,3085,3095,3075,949
20241227,090400,7976575,3095,3095,3095,3095,35
20241227,090300,7868250,3095,3095,3095,3095,0
20241227,090200,7868250,3095,3095,3095,3095,721
20241227,090100,5636755,3095,3090,3095,3090,761
20241227,090000,3281765,3090,3055,3095,3055,1073