stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,202200,3405900385,4070,4070,4070,4070,11372
20241204,202100,3405900385,4070,4070,4070,4070,0
20241204,202000,3405900385,4070,4070,4070,4070,0
20241204,201900,3405900385,4070,4070,4070,4070,0
20241204,201800,3405900385,4070,4070,4070,4070,0
20241204,201700,3405900385,4070,4070,4070,4070,0
20241204,201600,3405900385,4070,4070,4070,4070,0
20241204,201500,3405900385,4070,4070,4070,4070,0
20241204,201400,3405900385,4070,4070,4070,4070,0
20241204,201300,3405900385,4070,4070,4070,4070,0
20241204,201200,3405900385,4070,4070,4070,4070,0
20241204,201100,3405900385,4070,4070,4070,4070,0
20241204,201000,3405900385,4070,4070,4070,4070,0
20241204,200900,3405900385,4070,4070,4070,4070,0
20241204,200800,3405900385,4070,4070,4070,4070,0
20241204,200700,3405900385,4070,4070,4070,4070,0
20241204,200600,3405900385,4070,4070,4070,4070,0
20241204,200500,3405900385,4070,4070,4070,4070,0
20241204,200400,3405900385,4070,4070,4070,4070,0
20241204,200300,3405900385,4070,4070,4070,4070,0
20241204,200200,3405900385,4070,4070,4070,4070,0
20241204,200100,3405900385,4070,4070,4070,4070,0
20241204,200000,3405900385,4070,4070,4070,4070,0
20241204,195900,3405900385,4070,4070,4070,4070,0
20241204,195800,3405900385,4070,4070,4070,4070,0
20241204,195700,3405900385,4070,4070,4070,4070,0
20241204,195600,3405900385,4070,4070,4070,4070,0
20241204,195500,3405900385,4070,4070,4070,4070,0
20241204,195400,3405900385,4070,4070,4070,4070,0
20241204,195300,3405900385,4070,4070,4070,4070,0
20241204,195200,3405900385,4070,4070,4070,4070,11372
20241204,195100,3405900385,4070,4070,4070,4070,0
20241204,195000,3405900385,4070,4070,4070,4070,0
20241204,194900,3405900385,4070,4070,4070,4070,0
20241204,194800,3405900385,4070,4070,4070,4070,0
20241204,194700,3405900385,4070,4070,4070,4070,0
20241204,194600,3405900385,4070,4070,4070,4070,0
20241204,194500,3405900385,4070,4070,4070,4070,0
20241204,194400,3405900385,4070,4070,4070,4070,0
20241204,194300,3405900385,4070,4070,4070,4070,0
20241204,194200,3405900385,4070,4070,4070,4070,0
20241204,194100,3405900385,4070,4070,4070,4070,0
20241204,194000,3405900385,4070,4070,4070,4070,0
20241204,193900,3405900385,4070,4070,4070,4070,0
20241204,193800,3405900385,4070,4070,4070,4070,0
20241204,193700,3405900385,4070,4070,4070,4070,0
20241204,193600,3405900385,4070,4070,4070,4070,0
20241204,193500,3405900385,4070,4070,4070,4070,0
20241204,193400,3405900385,4070,4070,4070,4070,0
20241204,193300,3405900385,4070,4070,4070,4070,0
20241204,193200,3405900385,4070,4070,4070,4070,0
20241204,193100,3405900385,4070,4070,4070,4070,0
20241204,193000,3405900385,4070,4070,4070,4070,0
20241204,192900,3405900385,4070,4070,4070,4070,0
20241204,192800,3405900385,4070,4070,4070,4070,0
20241204,192700,3405900385,4070,4070,4070,4070,0
20241204,192600,3405900385,4070,4070,4070,4070,0
20241204,192500,3405900385,4070,4070,4070,4070,0
20241204,192400,3405900385,4070,4070,4070,4070,0
20241204,192300,3405900385,4070,4070,4070,4070,0
20241204,192200,3405900385,4070,4070,4070,4070,11372
20241204,192100,3405900385,4070,4070,4070,4070,0
20241204,192000,3405900385,4070,4070,4070,4070,0
20241204,191900,3405900385,4070,4070,4070,4070,0
20241204,191800,3405900385,4070,4070,4070,4070,0
20241204,191700,3405900385,4070,4070,4070,4070,0
20241204,191600,3405900385,4070,4070,4070,4070,0
20241204,191500,3405900385,4070,4070,4070,4070,0
20241204,191400,3405900385,4070,4070,4070,4070,0
20241204,191300,3405900385,4070,4070,4070,4070,0
20241204,191200,3405900385,4070,4070,4070,4070,0
20241204,191100,3405900385,4070,4070,4070,4070,0
20241204,191000,3405900385,4070,4070,4070,4070,0
20241204,190900,3405900385,4070,4070,4070,4070,0
20241204,190800,3405900385,4070,4070,4070,4070,0
20241204,190700,3405900385,4070,4070,4070,4070,0
20241204,190600,3405900385,4070,4070,4070,4070,0
20241204,190500,3405900385,4070,4070,4070,4070,0
20241204,190400,3405900385,4070,4070,4070,4070,0
20241204,190300,3405900385,4070,4070,4070,4070,0
20241204,190200,3405900385,4070,4070,4070,4070,0
20241204,190100,3405900385,4070,4070,4070,4070,0
20241204,190000,3405900385,4070,4070,4070,4070,0
20241204,185900,3405900385,4070,4070,4070,4070,0
20241204,185800,3405900385,4070,4070,4070,4070,0
20241204,185700,3405900385,4070,4070,4070,4070,0
20241204,185600,3405900385,4070,4070,4070,4070,0
20241204,185500,3405900385,4070,4070,4070,4070,0
20241204,185400,3405900385,4070,4070,4070,4070,0
20241204,185300,3405900385,4070,4070,4070,4070,0
20241204,185200,3405900385,4070,4070,4070,4070,11372
20241204,185100,3405900385,4070,4070,4070,4070,0
20241204,185000,3405900385,4070,4070,4070,4070,0
20241204,184900,3405900385,4070,4070,4070,4070,0
20241204,184800,3405900385,4070,4070,4070,4070,0
20241204,184700,3405900385,4070,4070,4070,4070,0
20241204,184600,3405900385,4070,4070,4070,4070,0
20241204,184500,3405900385,4070,4070,4070,4070,0
20241204,184400,3405900385,4070,4070,4070,4070,0
20241204,184300,3405900385,4070,4070,4070,4070,0
20241204,184200,3405900385,4070,4070,4070,4070,0
20241204,184100,3405900385,4070,4070,4070,4070,0
20241204,184000,3405900385,4070,4070,4070,4070,0
20241204,183900,3405900385,4070,4070,4070,4070,0
20241204,183800,3405900385,4070,4070,4070,4070,0
20241204,183700,3405900385,4070,4070,4070,4070,0
20241204,183600,3405900385,4070,4070,4070,4070,0
20241204,183500,3405900385,4070,4070,4070,4070,0
20241204,183400,3405900385,4070,4070,4070,4070,0
20241204,183300,3405900385,4070,4070,4070,4070,0
20241204,183200,3405900385,4070,4070,4070,4070,0
20241204,183100,3405900385,4070,4070,4070,4070,0
20241204,183000,3405900385,4070,4070,4070,4070,0
20241204,182900,3405900385,4070,4070,4070,4070,0
20241204,182800,3405900385,4070,4070,4070,4070,0
20241204,182700,3405900385,4070,4070,4070,4070,0
20241204,182600,3405900385,4070,4070,4070,4070,0
20241204,182500,3405900385,4070,4070,4070,4070,0
20241204,182400,3405900385,4070,4070,4070,4070,0
20241204,182300,3405900385,4070,4070,4070,4070,0
20241204,182200,3405900385,4070,4070,4070,4070,11372
20241204,182100,3405900385,4070,4070,4070,4070,0
20241204,182000,3405900385,4070,4070,4070,4070,0
20241204,181900,3405900385,4070,4070,4070,4070,0
20241204,181800,3405900385,4070,4070,4070,4070,0
20241204,181700,3405900385,4070,4070,4070,4070,0
20241204,181600,3405900385,4070,4070,4070,4070,0
20241204,181500,3405900385,4070,4070,4070,4070,0
20241204,181400,3405900385,4070,4070,4070,4070,0
20241204,181300,3405900385,4070,4070,4070,4070,0
20241204,181200,3405900385,4070,4070,4070,4070,0
20241204,181100,3405900385,4070,4070,4070,4070,0
20241204,181000,3405900385,4070,4070,4070,4070,0
20241204,180900,3405900385,4070,4070,4070,4070,0
20241204,180800,3405900385,4070,4070,4070,4070,0
20241204,180700,3405900385,4070,4070,4070,4070,0
20241204,180600,3405900385,4070,4070,4070,4070,0
20241204,180500,3405900385,4070,4070,4070,4070,0
20241204,180400,3405900385,4070,4070,4070,4070,0
20241204,180300,3405900385,4070,4070,4070,4070,0
20241204,180200,3405900385,4070,4070,4070,4070,0
20241204,180100,3405900385,4070,4070,4070,4070,0
20241204,180000,3405900385,4070,4070,4070,4070,0
20241204,175900,3405900385,4070,4070,4070,4070,0
20241204,175800,3405900385,4070,4070,4070,4070,0
20241204,175700,3405900385,4070,4070,4070,4070,0
20241204,175600,3405900385,4070,4070,4070,4070,0
20241204,175500,3405900385,4070,4070,4070,4070,0
20241204,175400,3405900385,4070,4070,4070,4070,0
20241204,175300,3405900385,4070,4070,4070,4070,0
20241204,175200,3405900385,4070,4070,4070,4070,11372
20241204,175100,3405900385,4070,4070,4070,4070,0
20241204,175000,3405900385,4070,4070,4070,4070,0
20241204,174900,3405900385,4070,4070,4070,4070,0
20241204,174800,3405900385,4070,4070,4070,4070,0
20241204,174700,3405900385,4070,4070,4070,4070,0
20241204,174600,3405900385,4070,4070,4070,4070,0
20241204,174500,3405900385,4070,4070,4070,4070,0
20241204,174400,3405900385,4070,4070,4070,4070,0
20241204,174300,3405900385,4070,4070,4070,4070,0
20241204,174200,3405900385,4070,4070,4070,4070,0
20241204,174100,3405900385,4070,4070,4070,4070,0
20241204,174000,3405900385,4070,4070,4070,4070,0
20241204,173900,3405900385,4070,4070,4070,4070,0
20241204,173800,3405900385,4070,4070,4070,4070,0
20241204,173700,3405900385,4070,4070,4070,4070,0
20241204,173600,3405900385,4070,4070,4070,4070,0
20241204,173500,3405900385,4070,4070,4070,4070,0
20241204,173400,3405900385,4070,4070,4070,4070,0
20241204,173300,3405900385,4070,4070,4070,4070,0
20241204,173200,3405900385,4070,4070,4070,4070,0
20241204,173100,3405900385,4070,4070,4070,4070,0
20241204,173000,3405900385,4070,4070,4070,4070,0
20241204,172900,3405900385,4070,4070,4070,4070,0
20241204,172800,3405900385,4070,4070,4070,4070,0
20241204,172700,3405900385,4070,4070,4070,4070,0
20241204,172600,3405900385,4070,4070,4070,4070,0
20241204,172500,3405900385,4070,4070,4070,4070,0
20241204,172400,3405900385,4070,4070,4070,4070,0
20241204,172300,3405900385,4070,4070,4070,4070,0
20241204,172200,3405900385,4070,4070,4070,4070,11372
20241204,172100,3405900385,4070,4070,4070,4070,0
20241204,172000,3405900385,4070,4070,4070,4070,0
20241204,171900,3405900385,4070,4070,4070,4070,0
20241204,171800,3405900385,4070,4070,4070,4070,0
20241204,171700,3405900385,4070,4070,4070,4070,0
20241204,171600,3405900385,4070,4070,4070,4070,0
20241204,171500,3405900385,4070,4070,4070,4070,0
20241204,171400,3405900385,4070,4070,4070,4070,0
20241204,171300,3405900385,4070,4070,4070,4070,0
20241204,171200,3405900385,4070,4070,4070,4070,0
20241204,171100,3405900385,4070,4070,4070,4070,0
20241204,171000,3405900385,4070,4070,4070,4070,0
20241204,170900,3405900385,4070,4070,4070,4070,0
20241204,170800,3405900385,4070,4070,4070,4070,0
20241204,170700,3405900385,4070,4070,4070,4070,0
20241204,170600,3405900385,4070,4070,4070,4070,0
20241204,170500,3405900385,4070,4070,4070,4070,0
20241204,170400,3405900385,4070,4070,4070,4070,0
20241204,170300,3405900385,4070,4070,4070,4070,0
20241204,170200,3405900385,4070,4070,4070,4070,0
20241204,170100,3405900385,4070,4070,4070,4070,0
20241204,170000,3405900385,4070,4070,4070,4070,0
20241204,165900,3405900385,4070,4070,4070,4070,0
20241204,165800,3405900385,4070,4070,4070,4070,0
20241204,165700,3405900385,4070,4070,4070,4070,0
20241204,165600,3405900385,4070,4070,4070,4070,0
20241204,165500,3405900385,4070,4070,4070,4070,0
20241204,165400,3405900385,4070,4070,4070,4070,0
20241204,165300,3405900385,4070,4070,4070,4070,0
20241204,165200,3405900385,4070,4070,4070,4070,11372
20241204,165100,3405900385,4070,4070,4070,4070,0
20241204,165000,3405900385,4070,4070,4070,4070,0
20241204,164900,3405900385,4070,4070,4070,4070,0
20241204,164800,3405900385,4070,4070,4070,4070,0
20241204,164700,3405900385,4070,4070,4070,4070,0
20241204,164600,3405900385,4070,4070,4070,4070,0
20241204,164500,3405900385,4070,4070,4070,4070,0
20241204,164400,3405900385,4070,4070,4070,4070,0
20241204,164300,3405900385,4070,4070,4070,4070,0
20241204,164200,3405900385,4070,4070,4070,4070,0
20241204,164100,3405900385,4070,4070,4070,4070,0
20241204,164000,3405900385,4070,4070,4070,4070,0
20241204,163900,3405900385,4070,4070,4070,4070,0
20241204,163800,3405900385,4070,4070,4070,4070,0
20241204,163700,3405900385,4070,4070,4070,4070,0
20241204,163600,3405900385,4070,4070,4070,4070,0
20241204,163500,3405900385,4070,4070,4070,4070,0
20241204,163400,3405900385,4070,4070,4070,4070,0
20241204,163300,3405900385,4070,4070,4070,4070,0
20241204,163200,3405900385,4070,4070,4070,4070,0
20241204,163100,3405900385,4070,4070,4070,4070,0
20241204,163000,3405900385,4070,4070,4070,4070,0
20241204,162900,3405900385,4070,4070,4070,4070,0
20241204,162800,3405900385,4070,4070,4070,4070,0
20241204,162700,3405900385,4070,4070,4070,4070,0
20241204,162600,3405900385,4070,4070,4070,4070,0
20241204,162500,3405900385,4070,4070,4070,4070,0
20241204,162400,3405900385,4070,4070,4070,4070,0
20241204,162300,3405900385,4070,4070,4070,4070,0
20241204,162200,3405900385,4070,4070,4070,4070,11372
20241204,162100,3405900385,4070,4070,4070,4070,0
20241204,162000,3405900385,4070,4070,4070,4070,0
20241204,161900,3405900385,4070,4070,4070,4070,0
20241204,161800,3405900385,4070,4070,4070,4070,0
20241204,161700,3405900385,4070,4070,4070,4070,0
20241204,161600,3405900385,4070,4070,4070,4070,0
20241204,161500,3405900385,4070,4070,4070,4070,0
20241204,161400,3405900385,4070,4070,4070,4070,0
20241204,161300,3405900385,4070,4070,4070,4070,0
20241204,161200,3405900385,4070,4070,4070,4070,0
20241204,161100,3405900385,4070,4070,4070,4070,0
20241204,161000,3405900385,4070,4070,4070,4070,0
20241204,160900,3405900385,4070,4070,4070,4070,0
20241204,160800,3405900385,4070,4070,4070,4070,0
20241204,160700,3405900385,4070,4070,4070,4070,0
20241204,160600,3405900385,4070,4070,4070,4070,0
20241204,160500,3405900385,4070,4070,4070,4070,0
20241204,160400,3405900385,4070,4070,4070,4070,0
20241204,160300,3405900385,4070,4070,4070,4070,0
20241204,160200,3405900385,4070,4070,4070,4070,0
20241204,160100,3405900385,4070,4070,4070,4070,0
20241204,160000,3405900385,4070,4070,4070,4070,0
20241204,155900,3405900385,4070,4070,4070,4070,0
20241204,155800,3405900385,4070,4070,4070,4070,0
20241204,155700,3405900385,4070,4070,4070,4070,0
20241204,155600,3405900385,4070,4070,4070,4070,0
20241204,155500,3405900385,4070,4070,4070,4070,0
20241204,155400,3405900385,4070,4070,4070,4070,0
20241204,155300,3405900385,4070,4070,4070,4070,0
20241204,155200,3405900385,4070,4070,4070,4070,11372
20241204,155100,3405900385,4070,4070,4070,4070,0
20241204,155000,3405900385,4070,4070,4070,4070,0
20241204,154900,3405900385,4070,4070,4070,4070,0
20241204,154800,3405900385,4070,4070,4070,4070,0
20241204,154700,3405900385,4070,4070,4070,4070,0
20241204,154600,3405900385,4070,4070,4070,4070,0
20241204,154500,3405900385,4070,4070,4070,4070,0
20241204,154400,3405900385,4070,4070,4070,4070,0
20241204,154300,3405900385,4070,4070,4070,4070,0
20241204,154200,3405900385,4070,4070,4070,4070,0
20241204,154100,3405900385,4070,4070,4070,4070,0
20241204,154000,3405900385,4070,4070,4070,4070,0
20241204,153900,3405900385,4070,4070,4070,4070,0
20241204,153800,3405900385,4070,4070,4070,4070,0
20241204,153700,3405900385,4070,4070,4070,4070,0
20241204,153600,3405900385,4070,4070,4070,4070,0
20241204,153500,3405900385,4070,4070,4070,4070,0
20241204,153400,3405900385,4070,4070,4070,4070,0
20241204,153300,3405900385,4070,4070,4070,4070,0
20241204,153200,3405900385,4070,4070,4070,4070,0
20241204,153100,3405900385,4070,4070,4070,4070,0
20241204,153000,3405900385,4070,4070,4070,4070,11372
20241204,152900,3359616345,4060,4060,4060,4060,0
20241204,152800,3359616345,4060,4060,4060,4060,0
20241204,152700,3359616345,4060,4060,4060,4060,0
20241204,152600,3359616345,4060,4060,4060,4060,0
20241204,152500,3359616345,4060,4060,4060,4060,0
20241204,152400,3359616345,4060,4060,4060,4060,0
20241204,152300,3359616345,4060,4060,4060,4060,0
20241204,152200,3359616345,4060,4060,4060,4060,0
20241204,152100,3359616345,4060,4060,4060,4060,0
20241204,152000,3359616345,4060,4060,4060,4060,0
20241204,151900,3359616345,4060,4060,4080,4060,15156
20241204,151800,3297865155,4060,4050,4070,4050,24061
20241204,151700,3200116580,4050,4050,4055,4045,4205
20241204,151600,3183078540,4050,4045,4050,4045,1861
20241204,151500,3175541880,4050,4050,4050,4045,4005
20241204,151400,3159334390,4050,4045,4050,4045,576
20241204,151300,3157003785,4045,4045,4050,4045,696
20241204,151200,3154187820,4050,4050,4050,4050,667
20241204,151100,3151486470,4050,4050,4050,4045,1017
20241204,151000,3147372625,4050,4040,4050,4040,13712
20241204,150900,3091900475,4040,4045,4045,4035,2236
20241204,150800,3082864185,4045,4035,4045,4030,5600
20241204,150700,3060242915,4040,4035,4040,4030,4050
20241204,150600,3043913840,4040,4040,4040,4035,6510
20241204,150500,3017613690,4040,4040,4045,4040,2520
20241204,150400,3007430645,4040,4045,4045,4040,1316
20241204,150300,3002113655,4040,4045,4045,4035,3603
20241204,150200,2987553340,4045,4045,4045,4040,650
20241204,150100,2984924515,4045,4045,4045,4040,656
20241204,150000,2982271095,4045,4035,4045,4035,809
20241204,145900,2979002500,4040,4035,4040,4035,529
20241204,145800,2976866860,4035,4035,4035,4035,80
20241204,145700,2976544060,4035,4045,4045,4035,1755
20241204,145600,2969456900,4045,4045,4045,4045,575
20241204,145500,2967131025,4045,4045,4045,4040,922
20241204,145400,2963405580,4040,4040,4045,4040,141
20241204,145300,2962835545,4040,4040,4040,4040,846
20241204,145200,2959417705,4040,4030,4040,4030,1721
20241204,145100,2952473470,4035,4035,4035,4035,187
20241204,145000,2951718925,4030,4035,4040,4030,1902
20241204,144900,2944049280,4035,4035,4035,4035,467
20241204,144800,2942164935,4035,4040,4040,4035,1179
20241204,144700,2937407050,4035,4035,4040,4035,3008
20241204,144600,2925262825,4040,4040,4040,4035,131
20241204,144500,2924733590,4040,4035,4040,4030,3556
20241204,144400,2910382405,4035,4030,4035,4030,547
20241204,144300,2908175875,4030,4030,4030,4030,149
20241204,144200,2907575405,4030,4030,4030,4030,713
20241204,144100,2904702015,4030,4030,4030,4025,234
20241204,144000,2903759475,4030,4030,4030,4030,602
20241204,143900,2901333415,4030,4030,4030,4030,313
20241204,143800,2900072025,4030,4030,4030,4030,654
20241204,143700,2897436405,4030,4035,4035,4030,1160
20241204,143600,2892759600,4035,4030,4035,4030,190
20241204,143500,2891993680,4030,4025,4030,4025,565
20241204,143400,2889716735,4030,4030,4030,4030,720
20241204,143300,2886815135,4030,4030,4030,4030,216
20241204,143200,2885944655,4030,4025,4030,4025,900
20241204,143100,2882320190,4025,4025,4025,4020,147
20241204,143000,2881728540,4025,4025,4025,4020,751
20241204,142900,2878706385,4025,4025,4025,4020,918
20241204,142800,2875011460,4025,4025,4025,4020,576
20241204,142700,2872693065,4025,4025,4025,4025,259
20241204,142600,2871650590,4020,4025,4025,4015,413
20241204,142500,2869990045,4025,4025,4025,4020,930
20241204,142400,2866250885,4025,4020,4025,4020,684
20241204,142300,2863497810,4020,4025,4025,4015,336
20241204,142200,2862146525,4020,4015,4025,4015,868
20241204,142100,2858655230,4025,4025,4025,4020,756
20241204,142000,2855615560,4025,4020,4025,4020,313
20241204,141900,2854357295,4020,4015,4020,4015,378
20241204,141800,2852838935,4015,4010,4015,4010,187
20241204,141700,2852088545,4015,4000,4015,4000,1262
20241204,141600,2847026175,4000,3995,4010,3990,112
20241204,141500,2846579100,4010,4005,4015,3990,8249
20241204,141400,2813602715,4020,4020,4030,4005,4108
20241204,141300,2797130795,4020,4015,4020,4015,69
20241204,141200,2796853670,4020,4030,4030,4020,472
20241204,141100,2794956105,4035,4040,4040,4020,5833
20241204,141000,2771474975,4040,4040,4045,4040,139
20241204,140900,2770913405,4045,4040,4045,4040,780
20241204,140800,2767761590,4045,4040,4045,4040,603
20241204,140700,2765325340,4045,4035,4045,4035,155
20241204,140600,2764698455,4045,4040,4045,4040,788
20241204,140500,2761513385,4040,4040,4040,4035,635
20241204,140400,2758948045,4045,4040,4045,4040,624
20241204,140300,2756426520,4040,4045,4050,4035,2146
20241204,140200,2747748350,4045,4030,4045,4030,1057
20241204,140100,2743478010,4040,4035,4040,4025,893
20241204,140000,2739875800,4035,4030,4045,4025,1065
20241204,135900,2735585070,4045,4030,4045,4025,48
20241204,135800,2735391570,4030,4040,4045,4030,2371
20241204,135700,2725824810,4045,4045,4045,4035,293
20241204,135600,2724639740,4040,4040,4045,4035,638
20241204,135500,2722062400,4045,4045,4045,4040,522
20241204,135400,2719952775,4040,4040,4045,4035,1121
20241204,135300,2715425915,4045,4045,4045,4045,313
20241204,135200,2714159830,4045,4040,4045,4040,780
20241204,135100,2711006760,4045,4045,4045,4040,1096
20241204,135000,2706573915,4045,4040,4045,4040,75
20241204,134900,2706270550,4045,4050,4055,4035,1599
20241204,134800,2699803975,4050,4050,4050,4045,934
20241204,134700,2696021480,4045,4045,4055,4045,1867
20241204,134600,2688468690,4055,4045,4055,4045,942
20241204,134500,2684658290,4045,4050,4055,4040,3518
20241204,134400,2670431125,4055,4045,4055,4040,1330
20241204,134300,2665055460,4050,4050,4050,4045,2928
20241204,134200,2653201010,4050,4055,4055,4050,1844
20241204,134100,2645731735,4055,4060,4065,4050,3492
20241204,134000,2631560965,4060,4060,4060,4045,889
20241204,133900,2627958600,4060,4060,4060,4055,2401
20241204,133800,2618211635,4060,4060,4060,4055,1637
20241204,133700,2611567415,4060,4060,4060,4055,753
20241204,133600,2608511235,4060,4060,4060,4055,2066
20241204,133500,2600128655,4060,4060,4060,4060,122
20241204,133400,2599633335,4060,4060,4060,4060,567
20241204,133300,2597331315,4060,4050,4060,4050,1647
20241204,133200,2590658135,4050,4055,4055,4045,1026
20241204,133100,2586506500,4055,4055,4060,4050,1416
20241204,133000,2580764950,4055,4055,4055,4055,422
20241204,132900,2579053740,4055,4055,4055,4055,272
20241204,132800,2577950780,4055,4060,4060,4050,1270
20241204,132700,2572802340,4055,4060,4060,4050,690
20241204,132600,2570003270,4060,4050,4060,4045,1711
20241204,132500,2563068975,4055,4055,4055,4050,2069
20241204,132400,2554679880,4055,4050,4055,4045,1061
20241204,132300,2550380100,4050,4055,4055,4050,1537
20241204,132200,2544154390,4055,4045,4055,4045,1542
20241204,132100,2537909535,4050,4050,4050,4045,834
20241204,132000,2534531985,4050,4050,4050,4045,547
20241204,131900,2532316650,4050,4045,4055,4045,3090
20241204,131800,2519803365,4050,4045,4050,4045,13154
20241204,131700,2466536490,4045,4035,4045,4035,14007
20241204,131600,2409921710,4035,4030,4035,4030,803
20241204,131500,2406684815,4035,4030,4035,4030,339
20241204,131400,2405317995,4035,4030,4035,4025,1246
20241204,131300,2400294540,4030,4030,4040,4030,2340
20241204,131200,2390851485,4030,4030,4035,4025,382
20241204,131100,2389312010,4035,4030,4035,4030,34
20241204,131000,2389174960,4030,4035,4040,4030,1118
20241204,130900,2384667415,4035,4035,4040,4030,532
20241204,130800,2382520890,4040,4035,4040,4035,146
20241204,130700,2381931150,4035,4040,4040,4025,1605
20241204,130600,2375465280,4040,4040,4040,4030,2015
20241204,130500,2367339215,4040,4040,4040,4040,1189
20241204,130400,2362535655,4040,4035,4040,4035,999
20241204,130300,2358501745,4040,4040,4040,4040,474
20241204,130200,2356586785,4040,4035,4040,4035,448
20241204,130100,2354778575,4035,4035,4035,4030,588
20241204,130000,2352406000,4035,4035,4040,4030,1277
20241204,125900,2347253180,4040,4035,4040,4035,227
20241204,125800,2346336875,4040,4030,4040,4030,490
20241204,125700,2344358770,4035,4035,4040,4030,695
20241204,125600,2341554450,4035,4035,4035,4035,232
20241204,125500,2340618330,4035,4035,4035,4035,737
20241204,125400,2337644535,4035,4035,4035,4030,466
20241204,125300,2335764230,4035,4035,4040,4030,778
20241204,125200,2332625595,4035,4035,4040,4030,500
20241204,125100,2330609320,4035,4035,4040,4035,2043
20241204,125000,2322356730,4035,4030,4040,4030,850
20241204,124900,2318928390,4035,4035,4040,4020,458
20241204,124800,2317085235,4035,4040,4040,4035,310
20241204,124700,2315833860,4040,4025,4045,4025,10774
20241204,124600,2272317700,4030,4020,4030,4020,380
20241204,124500,2270788445,4025,4030,4030,4025,773
20241204,124400,2267673645,4030,4030,4030,4030,148
20241204,124300,2267077205,4030,4025,4030,4025,995
20241204,124200,2263071825,4030,4025,4030,4025,632
20241204,124100,2260527570,4025,4030,4030,4025,428
20241204,124000,2258804220,4030,4030,4030,4020,1235
20241204,123900,2253832235,4030,4025,4030,4025,1139
20241204,123800,2249244680,4025,4025,4025,4015,455
20241204,123700,2247414670,4025,4020,4025,4020,808
20241204,123600,2244165570,4025,4020,4025,4020,381
20241204,123500,2242633925,4025,4020,4030,4015,215
20241204,123400,2241770450,4030,4015,4030,4010,1567
20241204,123300,2235480255,4030,4015,4030,4010,1921
20241204,123200,2227774655,4030,4020,4030,4015,384
20241204,123100,2226231115,4020,4015,4020,4015,348
20241204,123000,2224833880,4015,4020,4030,4010,869
20241204,122900,2221344385,4030,4020,4030,4010,2046
20241204,122800,2213133285,4020,4020,4030,4015,2194
20241204,122700,2204324185,4030,4025,4040,4020,1865
20241204,122600,2196822930,4040,4025,4040,4020,535
20241204,122500,2194669485,4020,4030,4040,4020,1521
20241204,122400,2188551130,4040,4030,4040,4025,751
20241204,122300,2185526230,4030,4030,4030,4025,1107
20241204,122200,2181065655,4030,4025,4030,4025,930
20241204,122100,2177321685,4025,4020,4025,4020,327
20241204,122000,2176005990,4020,4015,4020,4015,1162
20241204,121900,2171338185,4015,4010,4015,4010,250
20241204,121800,2170335670,4010,4010,4010,4005,462
20241204,121700,2168483135,4010,4010,4010,4005,215
20241204,121600,2167621360,4010,4015,4015,4010,2458
20241204,121500,2157761140,4020,4025,4025,4020,822
20241204,121400,2154454725,4020,4025,4030,4020,582
20241204,121300,2152113590,4025,4035,4040,4025,1064
20241204,121200,2147822470,4040,4040,4050,4030,1709
20241204,121100,2140915990,4045,4030,4045,4025,709
20241204,121000,2138054520,4030,4040,4045,4030,3895
20241204,120900,2122324320,4035,4030,4035,4030,1685
20241204,120800,2115529310,4030,4025,4030,4025,675
20241204,120700,2112811255,4030,4020,4030,4020,1004
20241204,120600,2108769170,4020,4020,4025,4020,1797
20241204,120500,2101544695,4020,4020,4020,4020,145
20241204,120400,2100961795,4020,4020,4020,4020,1104
20241204,120300,2096523715,4015,4015,4015,4010,1611
20241204,120200,2090059705,4010,4015,4020,4010,546
20241204,120100,2087867925,4020,4015,4020,4015,830
20241204,120000,2084531360,4020,4015,4020,4015,1448
20241204,115900,2078716445,4010,4005,4015,4005,29525
20241204,115800,1960379420,4005,4000,4005,3995,15124
20241204,115700,1899822240,4000,4005,4005,4000,372
20241204,115600,1898334155,4000,4005,4005,3995,3887
20241204,115500,1882789605,4005,4005,4005,4000,21
20241204,115400,1882705505,4005,4000,4005,4000,1351
20241204,115300,1877299880,4005,4000,4005,4000,744
20241204,115200,1874323080,4000,3995,4000,3995,158
20241204,115100,1873691260,4000,4000,4005,4000,681
20241204,115000,1870967155,4000,4005,4005,3995,893
20241204,114900,1867393250,4000,4000,4000,4000,450
20241204,114800,1865593250,4000,4005,4005,4000,579
20241204,114700,1863274665,4005,4005,4005,4000,299
20241204,114600,1862077780,4000,4000,4005,4000,857
20241204,114500,1858648465,4000,4000,4005,4000,1317
20241204,114400,1853376070,4005,3995,4005,3995,8510
20241204,114300,1819332165,3995,3990,4000,3985,12932
20241204,114200,1767667930,3990,3990,3990,3990,722
20241204,114100,1764787150,3990,3995,3995,3990,790
20241204,114000,1761633385,3995,3990,3995,3990,724
20241204,113900,1758741090,3990,3990,3990,3985,1145
20241204,113800,1754173040,3995,3995,3995,3990,1779
20241204,113700,1747072810,3995,3990,3995,3990,1380
20241204,113600,1741564130,3990,3985,3990,3985,2293
20241204,113500,1732419545,3985,3985,3985,3980,404
20241204,113400,1730810605,3985,3985,3985,3985,511
20241204,113300,1728774270,3985,3985,3985,3985,739
20241204,113200,1725829355,3980,3985,3985,3980,557
20241204,113100,1723610175,3985,3985,3985,3980,463
20241204,113000,1721765125,3980,3985,3985,3980,193
20241204,112900,1720996395,3985,3985,3985,3985,1030
20241204,112800,1716891845,3985,3980,3985,3980,366
20241204,112700,1715433340,3985,3980,3985,3980,158
20241204,112600,1714803815,3985,3980,3985,3980,4851
20241204,112500,1695485615,3980,3980,3980,3980,1648
20241204,112400,1688926575,3980,3980,3980,3980,912
20241204,112300,1685296815,3980,3980,3980,3980,280
20241204,112200,1684182415,3980,3975,3980,3970,757
20241204,112100,1681169995,3975,3975,3975,3975,697
20241204,112000,1678399420,3975,3975,3975,3975,112
20241204,111900,1677954220,3970,3970,3970,3970,717
20241204,111800,1675107730,3970,3970,3970,3965,796
20241204,111700,1671947615,3970,3970,3975,3965,428
20241204,111600,1670248825,3970,3965,3975,3965,888
20241204,111500,1666726280,3965,3950,3975,3950,9
20241204,111400,1666690640,3950,3965,3980,3950,5670
20241204,111300,1644141830,3960,3950,3960,3950,690
20241204,111200,1641411540,3950,3955,3955,3950,1299
20241204,111100,1636279740,3960,3975,3975,3955,3510
20241204,111000,1622376335,3970,3985,3985,3970,1417
20241204,110900,1616748455,3980,3985,3990,3980,859
20241204,110800,1613326450,3985,3985,3990,3980,813
20241204,110700,1610088160,3985,3980,3985,3980,96
20241204,110600,1609705815,3980,3975,3980,3975,82
20241204,110500,1609379765,3970,3965,3970,3960,278
20241204,110400,1608278350,3975,3980,3980,3960,1670
20241204,110300,1601645340,3985,4005,4005,3985,1587
20241204,110200,1595309750,4010,3985,4010,3970,18982
20241204,110100,1519487195,3990,4000,4000,3985,285
20241204,110000,1518349870,3995,3980,4005,3965,18842
20241204,105900,1443075650,3980,3960,3980,3955,3088
20241204,105800,1430831040,3960,3955,3960,3950,613
20241204,105700,1428405455,3950,3935,3960,3935,13337
20241204,105600,1375782380,3935,3935,3940,3935,3440
20241204,105500,1362231085,3940,3935,3940,3935,1372
20241204,105400,1356831890,3935,3930,3935,3925,6985
20241204,105300,1329381385,3925,3920,3925,3915,4162
20241204,105200,1313068745,3920,3910,3920,3905,11170
20241204,105100,1269308530,3915,3910,3915,3910,1019
20241204,105000,1265321595,3910,3905,3915,3905,1160
20241204,104900,1260786080,3905,3905,3910,3905,2391
20241204,104800,1251449130,3905,3905,3905,3900,519
20241204,104700,1249422620,3905,3905,3905,3900,72
20241204,104600,1249141640,3905,3905,3905,3905,742
20241204,104500,1246244130,3905,3900,3905,3900,1607
20241204,104400,1239976195,3900,3900,3900,3900,24
20241204,104300,1239882595,3900,3900,3900,3895,65
20241204,104200,1239629245,3900,3895,3900,3895,2060
20241204,104100,1231596700,3895,3895,3895,3890,167
20241204,104000,1230946240,3900,3900,3900,3895,42
20241204,103900,1230782540,3900,3900,3900,3900,1811
20241204,103800,1223719640,3900,3900,3900,3900,21
20241204,103700,1223637740,3900,3900,3900,3900,24
20241204,103600,1223544140,3900,3895,3900,3895,160
20241204,103500,1222920145,3890,3890,3890,3885,943
20241204,103400,1219251975,3890,3890,3890,3890,20
20241204,103300,1219174175,3890,3890,3890,3890,168
20241204,103200,1218520655,3885,3885,3885,3885,889
20241204,103100,1215066890,3885,3880,3885,3875,169
20241204,103000,1214411835,3875,3900,3900,3875,2563
20241204,102900,1204444200,3895,3900,3900,3895,4710
20241204,102800,1186076175,3900,3895,3900,3895,17
20241204,102700,1186009885,3895,3900,3900,3895,624
20241204,102600,1183579295,3900,3900,3900,3900,37
20241204,102500,1183434995,3900,3895,3900,3895,1081
20241204,102400,1179219955,3895,3895,3895,3895,60
20241204,102300,1178986255,3895,3895,3895,3890,36
20241204,102200,1178846040,3895,3885,3900,3885,1281
20241204,102100,1173866420,3885,3885,3885,3885,41
20241204,102000,1173707135,3885,3885,3885,3885,32
20241204,101900,1173582815,3885,3870,3885,3870,449
20241204,101800,1171842665,3865,3845,3865,3840,96429
20241204,101700,800604390,3845,3850,3850,3840,851
20241204,101600,797332245,3850,3860,3860,3845,1848
20241204,101500,790211550,3865,3865,3865,3860,2503
20241204,101400,780544840,3865,3870,3870,3865,1829
20241204,101300,773470755,3870,3875,3880,3865,795
20241204,101200,770394175,3875,3875,3875,3875,870
20241204,101100,767022925,3870,3870,3870,3870,315
20241204,101000,765803875,3870,3870,3870,3870,43
20241204,100900,765637465,3865,3870,3870,3865,615
20241204,100800,763259760,3865,3865,3870,3855,1167
20241204,100700,758752110,3865,3870,3870,3860,200
20241204,100600,757979810,3870,3870,3870,3870,1023
20241204,100500,754020800,3870,3870,3870,3870,1591
20241204,100400,747863630,3875,3875,3875,3875,38
20241204,100300,747716380,3870,3880,3880,3870,236
20241204,100200,746801875,3880,3880,3880,3880,873
20241204,100100,743414635,3875,3900,3900,3875,3751
20241204,100000,728865735,3895,3900,3900,3895,22
20241204,095900,728780020,3890,3890,3895,3890,2366
20241204,095800,719565260,3890,3885,3890,3885,1600
20241204,095700,713341880,3890,3885,3890,3885,170
20241204,095600,712681400,3880,3890,3890,3880,762
20241204,095500,709724775,3890,3885,3890,3880,891
20241204,095400,706262505,3885,3885,3885,3885,19
20241204,095300,706188690,3885,3875,3885,3875,256
20241204,095200,705195920,3875,3870,3875,3860,1147
20241204,095100,700756990,3865,3865,3865,3865,1806
20241204,095000,693776800,3865,3865,3865,3865,18
20241204,094900,693707230,3865,3865,3865,3865,202
20241204,094800,692926500,3865,3860,3865,3860,1469
20241204,094700,687252535,3860,3860,3865,3860,1941
20241204,094600,679760235,3860,3845,3860,3845,400
20241204,094500,678217490,3845,3830,3845,3830,26438
20241204,094400,576958565,3830,3840,3860,3820,56579
20241204,094300,360479645,3845,3865,3865,3845,3048
20241204,094200,348758245,3865,3865,3865,3840,2916
20241204,094100,337528925,3865,3865,3865,3860,1291
20241204,094000,332545310,3865,3860,3865,3860,92
20241204,093900,332190090,3860,3870,3870,3855,1331
20241204,093800,327047740,3875,3875,3875,3875,22
20241204,093700,326962490,3875,3875,3875,3875,4
20241204,093600,326946990,3875,3875,3875,3870,204
20241204,093500,326157495,3870,3885,3885,3860,1277
20241204,093400,321213545,3885,3880,3885,3880,7
20241204,093300,321186355,3880,3870,3880,3870,4354
20241204,093200,304293205,3870,3885,3885,3870,10225
20241204,093100,264646660,3890,3890,3890,3880,2352
20241204,093000,255509215,3885,3900,3900,3885,2525
20241204,092900,245692635,3900,3905,3905,3900,460
20241204,092800,243898625,3905,3905,3905,3905,9
20241204,092700,243863480,3905,3910,3910,3905,311
20241204,092600,242649010,3910,3910,3910,3910,18
20241204,092500,242578630,3910,3910,3910,3900,119
20241204,092400,242113355,3910,3910,3910,3900,101
20241204,092300,241718905,3905,3915,3915,3905,3
20241204,092200,241707170,3900,3910,3915,3900,1520
20241204,092100,235764055,3910,3915,3915,3910,444
20241204,092000,234027180,3915,3910,3925,3910,2588
20241204,091900,223900920,3905,3900,3905,3895,213
20241204,091800,223069870,3900,3890,3900,3890,682
20241204,091700,220416390,3900,3895,3900,3895,9
20241204,091600,220381310,3885,3915,3920,3885,28321
20241204,091500,109922135,3925,3920,3925,3905,2031
20241204,091400,101984720,3920,3920,3925,3910,1638
20241204,091300,95562380,3920,3920,3920,3905,270
20241204,091200,94506770,3915,3900,3915,3895,2745
20241204,091100,83783390,3900,3900,3900,3900,387
20241204,091000,82274090,3900,3905,3905,3900,302
20241204,090900,81096280,3905,3905,3905,3900,565
20241204,090800,78892455,3905,3890,3905,3885,3975
20241204,090700,63413645,3885,3880,3885,3875,1350
20241204,090600,58174825,3875,3875,3885,3875,1048
20241204,090500,54111600,3885,3885,3885,3885,1
20241204,090400,54107715,3885,3875,3900,3855,2368
20241204,090300,44929615,3850,3860,3870,3830,3046
20241204,090200,33191565,3850,3825,3850,3825,2555
20241204,090100,23387555,3815,3835,3845,3810,1056
20241204,090000,19342065,3835,3815,3840,3805,5066