stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,202100,1029113100,4025,4025,4025,4025,4449
20241211,202000,1029113100,4025,4025,4025,4025,0
20241211,201900,1029113100,4025,4025,4025,4025,0
20241211,201800,1029113100,4025,4025,4025,4025,0
20241211,201700,1029113100,4025,4025,4025,4025,0
20241211,201600,1029113100,4025,4025,4025,4025,0
20241211,201500,1029113100,4025,4025,4025,4025,0
20241211,201400,1029113100,4025,4025,4025,4025,0
20241211,201300,1029113100,4025,4025,4025,4025,0
20241211,201200,1029113100,4025,4025,4025,4025,0
20241211,201100,1029113100,4025,4025,4025,4025,0
20241211,201000,1029113100,4025,4025,4025,4025,0
20241211,200900,1029113100,4025,4025,4025,4025,0
20241211,200800,1029113100,4025,4025,4025,4025,0
20241211,200700,1029113100,4025,4025,4025,4025,0
20241211,200600,1029113100,4025,4025,4025,4025,0
20241211,200500,1029113100,4025,4025,4025,4025,0
20241211,200400,1029113100,4025,4025,4025,4025,0
20241211,200300,1029113100,4025,4025,4025,4025,0
20241211,200200,1029113100,4025,4025,4025,4025,0
20241211,200100,1029113100,4025,4025,4025,4025,0
20241211,200000,1029113100,4025,4025,4025,4025,0
20241211,195900,1029113100,4025,4025,4025,4025,0
20241211,195800,1029113100,4025,4025,4025,4025,0
20241211,195700,1029113100,4025,4025,4025,4025,0
20241211,195600,1029113100,4025,4025,4025,4025,0
20241211,195500,1029113100,4025,4025,4025,4025,0
20241211,195400,1029113100,4025,4025,4025,4025,0
20241211,195300,1029113100,4025,4025,4025,4025,0
20241211,195200,1029113100,4025,4025,4025,4025,0
20241211,195100,1029113100,4025,4025,4025,4025,4449
20241211,195000,1029113100,4025,4025,4025,4025,0
20241211,194900,1029113100,4025,4025,4025,4025,0
20241211,194800,1029113100,4025,4025,4025,4025,0
20241211,194700,1029113100,4025,4025,4025,4025,0
20241211,194600,1029113100,4025,4025,4025,4025,0
20241211,194500,1029113100,4025,4025,4025,4025,0
20241211,194400,1029113100,4025,4025,4025,4025,0
20241211,194300,1029113100,4025,4025,4025,4025,0
20241211,194200,1029113100,4025,4025,4025,4025,0
20241211,194100,1029113100,4025,4025,4025,4025,0
20241211,194000,1029113100,4025,4025,4025,4025,0
20241211,193900,1029113100,4025,4025,4025,4025,0
20241211,193800,1029113100,4025,4025,4025,4025,0
20241211,193700,1029113100,4025,4025,4025,4025,0
20241211,193600,1029113100,4025,4025,4025,4025,0
20241211,193500,1029113100,4025,4025,4025,4025,0
20241211,193400,1029113100,4025,4025,4025,4025,0
20241211,193300,1029113100,4025,4025,4025,4025,0
20241211,193200,1029113100,4025,4025,4025,4025,0
20241211,193100,1029113100,4025,4025,4025,4025,0
20241211,193000,1029113100,4025,4025,4025,4025,0
20241211,192900,1029113100,4025,4025,4025,4025,0
20241211,192800,1029113100,4025,4025,4025,4025,0
20241211,192700,1029113100,4025,4025,4025,4025,0
20241211,192600,1029113100,4025,4025,4025,4025,0
20241211,192500,1029113100,4025,4025,4025,4025,0
20241211,192400,1029113100,4025,4025,4025,4025,0
20241211,192300,1029113100,4025,4025,4025,4025,0
20241211,192200,1029113100,4025,4025,4025,4025,0
20241211,192100,1029113100,4025,4025,4025,4025,4449
20241211,192000,1029113100,4025,4025,4025,4025,0
20241211,191900,1029113100,4025,4025,4025,4025,0
20241211,191800,1029113100,4025,4025,4025,4025,0
20241211,191700,1029113100,4025,4025,4025,4025,0
20241211,191600,1029113100,4025,4025,4025,4025,0
20241211,191500,1029113100,4025,4025,4025,4025,0
20241211,191400,1029113100,4025,4025,4025,4025,0
20241211,191300,1029113100,4025,4025,4025,4025,0
20241211,191200,1029113100,4025,4025,4025,4025,0
20241211,191100,1029113100,4025,4025,4025,4025,0
20241211,191000,1029113100,4025,4025,4025,4025,0
20241211,190900,1029113100,4025,4025,4025,4025,0
20241211,190800,1029113100,4025,4025,4025,4025,0
20241211,190700,1029113100,4025,4025,4025,4025,0
20241211,190600,1029113100,4025,4025,4025,4025,0
20241211,190500,1029113100,4025,4025,4025,4025,0
20241211,190400,1029113100,4025,4025,4025,4025,0
20241211,190300,1029113100,4025,4025,4025,4025,0
20241211,190200,1029113100,4025,4025,4025,4025,0
20241211,190100,1029113100,4025,4025,4025,4025,0
20241211,190000,1029113100,4025,4025,4025,4025,0
20241211,185900,1029113100,4025,4025,4025,4025,0
20241211,185800,1029113100,4025,4025,4025,4025,0
20241211,185700,1029113100,4025,4025,4025,4025,0
20241211,185600,1029113100,4025,4025,4025,4025,0
20241211,185500,1029113100,4025,4025,4025,4025,0
20241211,185400,1029113100,4025,4025,4025,4025,0
20241211,185300,1029113100,4025,4025,4025,4025,0
20241211,185200,1029113100,4025,4025,4025,4025,0
20241211,185100,1029113100,4025,4025,4025,4025,4449
20241211,185000,1029113100,4025,4025,4025,4025,0
20241211,184900,1029113100,4025,4025,4025,4025,0
20241211,184800,1029113100,4025,4025,4025,4025,0
20241211,184700,1029113100,4025,4025,4025,4025,0
20241211,184600,1029113100,4025,4025,4025,4025,0
20241211,184500,1029113100,4025,4025,4025,4025,0
20241211,184400,1029113100,4025,4025,4025,4025,0
20241211,184300,1029113100,4025,4025,4025,4025,0
20241211,184200,1029113100,4025,4025,4025,4025,0
20241211,184100,1029113100,4025,4025,4025,4025,0
20241211,184000,1029113100,4025,4025,4025,4025,0
20241211,183900,1029113100,4025,4025,4025,4025,0
20241211,183800,1029113100,4025,4025,4025,4025,0
20241211,183700,1029113100,4025,4025,4025,4025,0
20241211,183600,1029113100,4025,4025,4025,4025,0
20241211,183500,1029113100,4025,4025,4025,4025,0
20241211,183400,1029113100,4025,4025,4025,4025,0
20241211,183300,1029113100,4025,4025,4025,4025,0
20241211,183200,1029113100,4025,4025,4025,4025,0
20241211,183100,1029113100,4025,4025,4025,4025,0
20241211,183000,1029113100,4025,4025,4025,4025,0
20241211,182900,1029113100,4025,4025,4025,4025,0
20241211,182800,1029113100,4025,4025,4025,4025,0
20241211,182700,1029113100,4025,4025,4025,4025,0
20241211,182600,1029113100,4025,4025,4025,4025,0
20241211,182500,1029113100,4025,4025,4025,4025,0
20241211,182400,1029113100,4025,4025,4025,4025,0
20241211,182300,1029113100,4025,4025,4025,4025,0
20241211,182200,1029113100,4025,4025,4025,4025,0
20241211,182100,1029113100,4025,4025,4025,4025,4449
20241211,182000,1029113100,4025,4025,4025,4025,0
20241211,181900,1029113100,4025,4025,4025,4025,0
20241211,181800,1029113100,4025,4025,4025,4025,0
20241211,181700,1029113100,4025,4025,4025,4025,0
20241211,181600,1029113100,4025,4025,4025,4025,0
20241211,181500,1029113100,4025,4025,4025,4025,0
20241211,181400,1029113100,4025,4025,4025,4025,0
20241211,181300,1029113100,4025,4025,4025,4025,0
20241211,181200,1029113100,4025,4025,4025,4025,0
20241211,181100,1029113100,4025,4025,4025,4025,0
20241211,181000,1029113100,4025,4025,4025,4025,0
20241211,180900,1029113100,4025,4025,4025,4025,0
20241211,180800,1029113100,4025,4025,4025,4025,0
20241211,180700,1029113100,4025,4025,4025,4025,0
20241211,180600,1029113100,4025,4025,4025,4025,0
20241211,180500,1029113100,4025,4025,4025,4025,0
20241211,180400,1029113100,4025,4025,4025,4025,0
20241211,180300,1029113100,4025,4025,4025,4025,0
20241211,180200,1029113100,4025,4025,4025,4025,0
20241211,180100,1029113100,4025,4025,4025,4025,0
20241211,180000,1029113100,4025,4025,4025,4025,0
20241211,175900,1029113100,4025,4025,4025,4025,0
20241211,175800,1029113100,4025,4025,4025,4025,0
20241211,175700,1029113100,4025,4025,4025,4025,0
20241211,175600,1029113100,4025,4025,4025,4025,0
20241211,175500,1029113100,4025,4025,4025,4025,0
20241211,175400,1029113100,4025,4025,4025,4025,0
20241211,175300,1029113100,4025,4025,4025,4025,0
20241211,175200,1029113100,4025,4025,4025,4025,0
20241211,175100,1029113100,4025,4025,4025,4025,4449
20241211,175000,1029113100,4025,4025,4025,4025,0
20241211,174900,1029113100,4025,4025,4025,4025,0
20241211,174800,1029113100,4025,4025,4025,4025,0
20241211,174700,1029113100,4025,4025,4025,4025,0
20241211,174600,1029113100,4025,4025,4025,4025,0
20241211,174500,1029113100,4025,4025,4025,4025,0
20241211,174400,1029113100,4025,4025,4025,4025,0
20241211,174300,1029113100,4025,4025,4025,4025,0
20241211,174200,1029113100,4025,4025,4025,4025,0
20241211,174100,1029113100,4025,4025,4025,4025,0
20241211,174000,1029113100,4025,4025,4025,4025,0
20241211,173900,1029113100,4025,4025,4025,4025,0
20241211,173800,1029113100,4025,4025,4025,4025,0
20241211,173700,1029113100,4025,4025,4025,4025,0
20241211,173600,1029113100,4025,4025,4025,4025,0
20241211,173500,1029113100,4025,4025,4025,4025,0
20241211,173400,1029113100,4025,4025,4025,4025,0
20241211,173300,1029113100,4025,4025,4025,4025,0
20241211,173200,1029113100,4025,4025,4025,4025,0
20241211,173100,1029113100,4025,4025,4025,4025,0
20241211,173000,1029113100,4025,4025,4025,4025,0
20241211,172900,1029113100,4025,4025,4025,4025,0
20241211,172800,1029113100,4025,4025,4025,4025,0
20241211,172700,1029113100,4025,4025,4025,4025,0
20241211,172600,1029113100,4025,4025,4025,4025,0
20241211,172500,1029113100,4025,4025,4025,4025,0
20241211,172400,1029113100,4025,4025,4025,4025,0
20241211,172300,1029113100,4025,4025,4025,4025,0
20241211,172200,1029113100,4025,4025,4025,4025,0
20241211,172100,1029113100,4025,4025,4025,4025,4449
20241211,172000,1029113100,4025,4025,4025,4025,0
20241211,171900,1029113100,4025,4025,4025,4025,0
20241211,171800,1029113100,4025,4025,4025,4025,0
20241211,171700,1029113100,4025,4025,4025,4025,0
20241211,171600,1029113100,4025,4025,4025,4025,0
20241211,171500,1029113100,4025,4025,4025,4025,0
20241211,171400,1029113100,4025,4025,4025,4025,0
20241211,171300,1029113100,4025,4025,4025,4025,0
20241211,171200,1029113100,4025,4025,4025,4025,0
20241211,171100,1029113100,4025,4025,4025,4025,0
20241211,171000,1029113100,4025,4025,4025,4025,0
20241211,170900,1029113100,4025,4025,4025,4025,0
20241211,170800,1029113100,4025,4025,4025,4025,0
20241211,170700,1029113100,4025,4025,4025,4025,0
20241211,170600,1029113100,4025,4025,4025,4025,0
20241211,170500,1029113100,4025,4025,4025,4025,0
20241211,170400,1029113100,4025,4025,4025,4025,0
20241211,170300,1029113100,4025,4025,4025,4025,0
20241211,170200,1029113100,4025,4025,4025,4025,0
20241211,170100,1029113100,4025,4025,4025,4025,0
20241211,170000,1029113100,4025,4025,4025,4025,0
20241211,165900,1029113100,4025,4025,4025,4025,0
20241211,165800,1029113100,4025,4025,4025,4025,0
20241211,165700,1029113100,4025,4025,4025,4025,0
20241211,165600,1029113100,4025,4025,4025,4025,0
20241211,165500,1029113100,4025,4025,4025,4025,0
20241211,165400,1029113100,4025,4025,4025,4025,0
20241211,165300,1029113100,4025,4025,4025,4025,0
20241211,165200,1029113100,4025,4025,4025,4025,0
20241211,165100,1029113100,4025,4025,4025,4025,4449
20241211,165000,1029113100,4025,4025,4025,4025,0
20241211,164900,1029113100,4025,4025,4025,4025,0
20241211,164800,1029113100,4025,4025,4025,4025,0
20241211,164700,1029113100,4025,4025,4025,4025,0
20241211,164600,1029113100,4025,4025,4025,4025,0
20241211,164500,1029113100,4025,4025,4025,4025,0
20241211,164400,1029113100,4025,4025,4025,4025,0
20241211,164300,1029113100,4025,4025,4025,4025,0
20241211,164200,1029113100,4025,4025,4025,4025,0
20241211,164100,1029113100,4025,4025,4025,4025,0
20241211,164000,1029113100,4025,4025,4025,4025,0
20241211,163900,1029113100,4025,4025,4025,4025,0
20241211,163800,1029113100,4025,4025,4025,4025,0
20241211,163700,1029113100,4025,4025,4025,4025,0
20241211,163600,1029113100,4025,4025,4025,4025,0
20241211,163500,1029113100,4025,4025,4025,4025,0
20241211,163400,1029113100,4025,4025,4025,4025,0
20241211,163300,1029113100,4025,4025,4025,4025,0
20241211,163200,1029113100,4025,4025,4025,4025,0
20241211,163100,1029113100,4025,4025,4025,4025,0
20241211,163000,1029113100,4025,4025,4025,4025,0
20241211,162900,1029113100,4025,4025,4025,4025,0
20241211,162800,1029113100,4025,4025,4025,4025,0
20241211,162700,1029113100,4025,4025,4025,4025,0
20241211,162600,1029113100,4025,4025,4025,4025,0
20241211,162500,1029113100,4025,4025,4025,4025,0
20241211,162400,1029113100,4025,4025,4025,4025,0
20241211,162300,1029113100,4025,4025,4025,4025,0
20241211,162200,1029113100,4025,4025,4025,4025,0
20241211,162100,1029113100,4025,4025,4025,4025,4449
20241211,162000,1029113100,4025,4025,4025,4025,0
20241211,161900,1029113100,4025,4025,4025,4025,0
20241211,161800,1029113100,4025,4025,4025,4025,0
20241211,161700,1029113100,4025,4025,4025,4025,0
20241211,161600,1029113100,4025,4025,4025,4025,0
20241211,161500,1029113100,4025,4025,4025,4025,0
20241211,161400,1029113100,4025,4025,4025,4025,0
20241211,161300,1029113100,4025,4025,4025,4025,0
20241211,161200,1029113100,4025,4025,4025,4025,0
20241211,161100,1029113100,4025,4025,4025,4025,0
20241211,161000,1029113100,4025,4025,4025,4025,0
20241211,160900,1029113100,4025,4025,4025,4025,0
20241211,160800,1029113100,4025,4025,4025,4025,0
20241211,160700,1029113100,4025,4025,4025,4025,0
20241211,160600,1029113100,4025,4025,4025,4025,0
20241211,160500,1029113100,4025,4025,4025,4025,0
20241211,160400,1029113100,4025,4025,4025,4025,0
20241211,160300,1029113100,4025,4025,4025,4025,0
20241211,160200,1029113100,4025,4025,4025,4025,0
20241211,160100,1029113100,4025,4025,4025,4025,0
20241211,160000,1029113100,4025,4025,4025,4025,0
20241211,155900,1029113100,4025,4025,4025,4025,0
20241211,155800,1029113100,4025,4025,4025,4025,0
20241211,155700,1029113100,4025,4025,4025,4025,0
20241211,155600,1029113100,4025,4025,4025,4025,0
20241211,155500,1029113100,4025,4025,4025,4025,0
20241211,155400,1029113100,4025,4025,4025,4025,0
20241211,155300,1029113100,4025,4025,4025,4025,0
20241211,155200,1029113100,4025,4025,4025,4025,0
20241211,155100,1029113100,4025,4025,4025,4025,4449
20241211,155000,1029113100,4025,4025,4025,4025,0
20241211,154900,1029113100,4025,4025,4025,4025,0
20241211,154800,1029113100,4025,4025,4025,4025,0
20241211,154700,1029113100,4025,4025,4025,4025,0
20241211,154600,1029113100,4025,4025,4025,4025,0
20241211,154500,1029113100,4025,4025,4025,4025,0
20241211,154400,1029113100,4025,4025,4025,4025,0
20241211,154300,1029113100,4025,4025,4025,4025,0
20241211,154200,1029113100,4025,4025,4025,4025,0
20241211,154100,1029113100,4025,4025,4025,4025,0
20241211,154000,1029113100,4025,4025,4025,4025,0
20241211,153900,1029113100,4025,4025,4025,4025,0
20241211,153800,1029113100,4025,4025,4025,4025,0
20241211,153700,1029113100,4025,4025,4025,4025,0
20241211,153600,1029113100,4025,4025,4025,4025,0
20241211,153500,1029113100,4025,4025,4025,4025,0
20241211,153400,1029113100,4025,4025,4025,4025,0
20241211,153300,1029113100,4025,4025,4025,4025,0
20241211,153200,1029113100,4025,4025,4025,4025,0
20241211,153100,1029113100,4025,4025,4025,4025,0
20241211,153000,1029113100,4025,4025,4025,4025,4449
20241211,152900,1011205875,4020,4020,4020,4020,0
20241211,152800,1011205875,4020,4020,4020,4020,0
20241211,152700,1011205875,4020,4020,4020,4020,0
20241211,152600,1011205875,4020,4020,4020,4020,0
20241211,152500,1011205875,4020,4020,4020,4020,0
20241211,152400,1011205875,4020,4020,4020,4020,0
20241211,152300,1011205875,4020,4020,4020,4020,0
20241211,152200,1011205875,4020,4020,4020,4020,0
20241211,152100,1011205875,4020,4020,4020,4020,0
20241211,152000,1011205875,4020,4020,4020,4020,0
20241211,151900,1011205875,4020,4020,4025,4020,519
20241211,151800,1009118445,4020,4030,4030,4020,2941
20241211,151700,997287830,4030,4030,4030,4030,1658
20241211,151600,990606090,4025,4030,4030,4025,3505
20241211,151500,976483800,4030,4030,4030,4030,181
20241211,151400,975754370,4030,4025,4030,4025,1097
20241211,151300,971338245,4025,4025,4025,4020,146
20241211,151200,970750600,4025,4025,4025,4025,287
20241211,151100,969595425,4025,4025,4025,4025,130
20241211,151000,969072175,4025,4025,4025,4025,386
20241211,150900,967518525,4020,4020,4020,4015,180
20241211,150800,966794930,4020,4020,4020,4020,190
20241211,150700,966031130,4020,4020,4020,4020,137
20241211,150600,965480390,4020,4020,4020,4020,166
20241211,150500,964813070,4020,4015,4020,4005,838
20241211,150400,961452885,4020,4020,4020,4020,106
20241211,150300,961026765,4020,4020,4020,4020,243
20241211,150200,960049905,4020,4020,4020,4020,133
20241211,150100,959515245,4020,4020,4020,4020,92
20241211,150000,959145405,4020,4020,4020,4020,530
20241211,145900,957014805,4020,4010,4020,4010,577
20241211,145800,954700265,4010,4010,4010,3995,5780
20241211,145700,931557350,4010,4005,4010,4005,631
20241211,145600,929029540,4010,4015,4015,4010,2853
20241211,145500,917588575,4015,4020,4020,4010,4807
20241211,145400,898309255,4020,4020,4020,4015,197
20241211,145300,897517495,4020,4015,4020,4015,187
20241211,145200,896766185,4020,4015,4020,4015,207
20241211,145100,895934545,4020,4020,4020,4015,228
20241211,145000,895018085,4015,4015,4020,4015,432
20241211,144900,893283570,4020,4015,4020,4015,4040
20241211,144800,877062790,4020,4020,4020,4015,2179
20241211,144700,868303215,4025,4025,4025,4025,1056
20241211,144600,864052815,4025,4025,4025,4025,78
20241211,144500,863738865,4025,4025,4025,4025,253
20241211,144400,862720540,4025,4025,4025,4025,142
20241211,144300,862148990,4025,4025,4025,4025,90
20241211,144200,861786740,4025,4025,4025,4025,197
20241211,144100,860993815,4025,4025,4025,4025,123
20241211,144000,860498740,4025,4025,4025,4025,91
20241211,143900,860132465,4025,4025,4025,4025,143
20241211,143800,859556890,4025,4020,4025,4020,119
20241211,143700,859078415,4020,4025,4025,4020,299
20241211,143600,857875990,4025,4025,4025,4025,435
20241211,143500,856125115,4025,4025,4025,4020,122
20241211,143400,855634070,4025,4025,4025,4025,90
20241211,143300,855271820,4025,4025,4025,4025,150
20241211,143200,854668070,4025,4020,4025,4020,1107
20241211,143100,850217895,4025,4020,4025,4020,181
20241211,143000,849489420,4025,4025,4025,4025,182
20241211,142900,848756870,4025,4025,4025,4025,20
20241211,142800,848676370,4025,4025,4025,4020,392
20241211,142700,847100245,4020,4025,4025,4020,751
20241211,142600,844079970,4025,4030,4030,4015,3023
20241211,142500,831934620,4030,4030,4030,4030,165
20241211,142400,831269670,4030,4030,4030,4025,161
20241211,142300,830620845,4030,4035,4035,4030,408
20241211,142200,828976515,4035,4035,4035,4035,300
20241211,142100,827766015,4035,4035,4035,4035,675
20241211,142000,825042390,4035,4030,4035,4030,1828
20241211,141900,817675210,4030,4030,4030,4025,174
20241211,141800,816974490,4030,4030,4030,4030,142
20241211,141700,816402230,4030,4030,4030,4025,1063
20241211,141600,812123340,4030,4030,4030,4030,140
20241211,141500,811559140,4030,4030,4030,4030,197
20241211,141400,810765230,4030,4030,4030,4030,89
20241211,141300,810406560,4030,4030,4030,4030,169
20241211,141200,809725490,4030,4030,4030,4030,216
20241211,141100,808855010,4030,4030,4030,4025,92
20241211,141000,808484255,4030,4025,4030,4020,1579
20241211,140900,802128295,4030,4030,4030,4030,142
20241211,140800,801556035,4030,4030,4030,4030,91
20241211,140700,801189305,4030,4030,4030,4030,182
20241211,140600,800455845,4030,4030,4030,4030,219
20241211,140500,799573275,4030,4030,4030,4030,69
20241211,140400,799295205,4030,4025,4030,4025,256
20241211,140300,798264740,4025,4025,4025,4025,178
20241211,140200,797548290,4025,4025,4025,4025,87
20241211,140100,797198115,4025,4020,4025,4020,161
20241211,140000,796550095,4025,4025,4025,4025,195
20241211,135900,795765220,4025,4025,4025,4025,73
20241211,135800,795471395,4025,4025,4025,4025,158
20241211,135700,794835445,4025,4025,4025,4025,37
20241211,135600,794686520,4025,4025,4025,4025,259
20241211,135500,793644045,4025,4020,4025,4020,49
20241211,135400,793447000,4010,4025,4025,4010,3051
20241211,135300,781200060,4025,4025,4025,4025,181
20241211,135200,780471535,4025,4025,4025,4025,209
20241211,135100,779630310,4025,4025,4025,4025,35
20241211,135000,779489435,4025,4025,4025,4025,178
20241211,134900,778772985,4025,4030,4030,4025,364
20241211,134800,777306305,4035,4030,4035,4030,39
20241211,134700,777148945,4030,4030,4035,4030,102
20241211,134600,776737880,4035,4035,4035,4025,3178
20241211,134500,763933345,4035,4035,4035,4035,56
20241211,134400,763707385,4035,4035,4035,4035,417
20241211,134300,762024790,4035,4035,4035,4035,83
20241211,134200,761689885,4035,4035,4035,4035,168
20241211,134100,761012005,4035,4035,4035,4035,1245
20241211,134000,755988430,4035,4035,4035,4035,67
20241211,133900,755718085,4030,4030,4035,4030,62
20241211,133800,755468190,4030,4030,4030,4030,330
20241211,133700,754138290,4030,4030,4030,4030,67
20241211,133600,753868280,4030,4025,4030,4025,138
20241211,133500,753312405,4025,4040,4040,4020,7371
20241211,133400,723607050,4040,4040,4040,4040,70
20241211,133300,723324250,4040,4040,4040,4035,148
20241211,133200,722726510,4040,4040,4040,4040,177
20241211,133100,722011430,4040,4040,4040,4040,35
20241211,133000,721870030,4040,4045,4045,4035,2838
20241211,132900,710411290,4045,4045,4045,4045,247
20241211,132800,709412175,4040,4040,4040,4040,0
20241211,132700,709412175,4040,4045,4045,4040,2237
20241211,132600,700374530,4045,4045,4045,4045,155
20241211,132500,699747555,4045,4040,4045,4040,219
20241211,132400,698862730,4045,4045,4045,4045,138
20241211,132300,698304520,4045,4055,4055,4040,1600
20241211,132200,691831855,4055,4055,4055,4055,13
20241211,132100,691779140,4055,4060,4060,4045,1353
20241211,132000,686298115,4055,4055,4055,4055,229
20241211,131900,685369520,4055,4055,4055,4055,57
20241211,131800,685138385,4055,4055,4055,4055,199
20241211,131700,684331440,4055,4050,4055,4050,205
20241211,131600,683500215,4045,4055,4060,4045,1728
20241211,131500,676501865,4060,4065,4065,4055,1521
20241211,131400,670326815,4060,4055,4065,4055,708
20241211,131300,667452450,4055,4065,4065,4055,903
20241211,131200,663786375,4065,4060,4065,4060,274
20241211,131100,662673670,4060,4060,4060,4060,248
20241211,131000,661666790,4060,4060,4060,4060,46
20241211,130900,661480030,4060,4065,4065,4060,209
20241211,130800,660631025,4055,4050,4065,4050,10842
20241211,130700,616709230,4050,4050,4050,4045,59
20241211,130600,616470320,4050,4045,4050,4045,188
20241211,130500,615708950,4050,4045,4050,4045,220
20241211,130400,614818805,4045,4050,4050,4045,88
20241211,130300,614462580,4050,4050,4050,4050,148
20241211,130200,613863180,4045,4050,4050,4045,274
20241211,130100,612753580,4050,4050,4050,4050,50
20241211,130000,612551080,4050,4050,4050,4050,57
20241211,125900,612320230,4045,4045,4050,4045,843
20241211,125800,608909235,4050,4050,4050,4050,52
20241211,125700,608698635,4050,4050,4050,4050,93
20241211,125600,608321985,4050,4050,4050,4045,265
20241211,125500,607248805,4050,4050,4050,4050,60
20241211,125400,607005805,4050,4050,4050,4050,87
20241211,125300,606653455,4050,4050,4050,4050,346
20241211,125200,605252155,4050,4050,4050,4050,87
20241211,125100,604899805,4050,4050,4050,4050,105
20241211,125000,604474555,4050,4050,4050,4050,214
20241211,124900,603607855,4050,4050,4050,4045,62
20241211,124800,603356805,4050,4050,4050,4050,56
20241211,124700,603130005,4050,4050,4050,4045,1344
20241211,124600,597691805,4050,4050,4050,4045,133
20241211,124500,597153255,4050,4050,4050,4050,73
20241211,124400,596857605,4050,4050,4050,4050,252
20241211,124300,595837005,4050,4045,4050,4045,88
20241211,124200,595480655,4050,4050,4050,4050,86
20241211,124100,595132355,4045,4050,4050,4045,986
20241211,124000,591142545,4050,4050,4050,4050,85
20241211,123900,590798295,4050,4050,4050,4050,92
20241211,123800,590425695,4050,4050,4050,4050,254
20241211,123700,589396995,4050,4050,4050,4050,1065
20241211,123600,585083745,4050,4050,4050,4050,72
20241211,123500,584792145,4050,4050,4050,4045,361
20241211,123400,583330845,4050,4050,4050,4050,90
20241211,123300,582966345,4050,4050,4050,4050,87
20241211,123200,582613995,4050,4045,4050,4045,147
20241211,123100,582018890,4045,4045,4045,4045,106
20241211,123000,581590120,4045,4045,4045,4045,89
20241211,122900,581230115,4045,4045,4045,4045,228
20241211,122800,580307855,4045,4045,4045,4045,119
20241211,122700,579826500,4040,4045,4045,4040,1432
20241211,122600,574034125,4050,4050,4050,4050,112
20241211,122500,573580525,4050,4050,4050,4050,172
20241211,122400,572883925,4050,4050,4050,4045,119
20241211,122300,572402025,4050,4050,4050,4050,128
20241211,122200,571883625,4050,4050,4050,4050,172
20241211,122100,571187025,4050,4050,4050,4045,184
20241211,122000,570442075,4050,4050,4050,4050,101
20241211,121900,570033025,4050,4050,4050,4050,383
20241211,121800,568481875,4050,4050,4050,4050,2840
20241211,121700,556979875,4050,4050,4050,4050,132
20241211,121600,556445275,4050,4050,4050,4050,207
20241211,121500,555606925,4050,4050,4050,4045,1439
20241211,121400,549785780,4050,4050,4050,4045,479
20241211,121300,547847680,4050,4050,4050,4050,280
20241211,121200,546713680,4050,4050,4050,4050,82
20241211,121100,546381580,4050,4050,4050,4050,51
20241211,121000,546175030,4050,4050,4050,4045,338
20241211,120900,544806310,4045,4050,4050,4045,134
20241211,120800,544263790,4050,4050,4050,4050,51
20241211,120700,544057240,4050,4050,4050,4050,285
20241211,120600,542902990,4050,4050,4050,4050,81
20241211,120500,542574940,4050,4050,4050,4050,60
20241211,120400,542331940,4050,4050,4050,4050,286
20241211,120300,541173640,4050,4050,4050,4050,80
20241211,120200,540849640,4050,4045,4050,4045,1041
20241211,120100,536638690,4045,4040,4045,4040,1300
20241211,120000,531386565,4040,4040,4040,4040,176
20241211,115900,530675525,4040,4040,4040,4035,65
20241211,115800,530413070,4040,4040,4040,4035,293
20241211,115700,529229400,4040,4040,4040,4040,36
20241211,115600,529083960,4040,4040,4040,4035,42
20241211,115500,528914330,4035,4035,4035,4035,1183
20241211,115400,524140925,4035,4030,4035,4020,2161
20241211,115300,515435045,4030,4035,4035,4030,96
20241211,115200,515048085,4030,4035,4035,4030,338
20241211,115100,513684330,4030,4030,4030,4025,222
20241211,115000,512789740,4030,4030,4030,4030,153
20241211,114900,512173150,4030,4035,4040,4030,804
20241211,114800,508928920,4040,4040,4040,4035,83
20241211,114700,508593675,4040,4040,4040,4040,79
20241211,114600,508274515,4040,4040,4040,4035,359
20241211,114500,506824225,4040,4040,4040,4040,66
20241211,114400,506557585,4040,4040,4040,4040,66
20241211,114300,506290945,4040,4040,4040,4040,289
20241211,114200,505123385,4040,4040,4040,4040,28
20241211,114100,505010265,4040,4040,4040,4040,56
20241211,114000,504784025,4040,4040,4040,4040,626
20241211,113900,502254985,4040,4040,4040,4040,70
20241211,113800,501972185,4040,4040,4040,4035,70
20241211,113700,501689460,4040,4040,4040,4035,259
20241211,113600,500643170,4040,4040,4040,4040,48
20241211,113500,500449250,4040,4045,4045,4040,854
20241211,113400,496998795,4045,4045,4045,4040,364
20241211,113300,495526610,4045,4045,4045,4045,46
20241211,113200,495340540,4045,4045,4045,4045,82
20241211,113100,495008850,4045,4045,4045,4045,735
20241211,113000,492035775,4045,4045,4045,4045,50
20241211,112900,491833525,4045,4045,4045,4045,115
20241211,112800,491368350,4045,4040,4045,4040,1287
20241211,112700,486168785,4040,4040,4040,4040,1462
20241211,112600,480262305,4040,4040,4040,4040,91
20241211,112500,479894665,4040,4040,4040,4040,195
20241211,112400,479106865,4040,4040,4040,4035,114
20241211,112300,478646375,4035,4040,4040,4035,187
20241211,112200,477891395,4040,4040,4040,4035,229
20241211,112100,476966250,4040,4040,4040,4040,140
20241211,112000,476400650,4040,4040,4040,4040,73
20241211,111900,476105730,4040,4035,4040,4030,228
20241211,111800,475185785,4035,4035,4035,4030,146
20241211,111700,474596745,4035,4035,4035,4035,85
20241211,111600,474253770,4035,4035,4035,4035,212
20241211,111500,473398350,4030,4030,4030,4030,129
20241211,111400,472878480,4035,4035,4040,4035,146
20241211,111300,472289300,4040,4040,4040,4040,195
20241211,111200,471501500,4040,4035,4040,4035,478
20241211,111100,469572285,4035,4045,4045,4035,285
20241211,111000,468420570,4045,4045,4045,4045,260
20241211,110900,467368870,4045,4045,4045,4040,139
20241211,110800,466806685,4045,4045,4045,4040,355
20241211,110700,465371965,4040,4045,4045,4040,215
20241211,110600,464503180,4045,4050,4050,4040,313
20241211,110500,463237100,4050,4050,4050,4050,94
20241211,110400,462856400,4050,4050,4050,4050,159
20241211,110300,462212450,4050,4050,4050,4050,143
20241211,110200,461633300,4050,4050,4050,4050,87
20241211,110100,461280950,4050,4050,4050,4045,176
20241211,110000,460568225,4050,4045,4050,4040,155
20241211,105900,459941220,4045,4045,4045,4045,105
20241211,105800,459516495,4045,4045,4045,4045,224
20241211,105700,458610415,4045,4055,4055,4045,473
20241211,105600,456695620,4055,4055,4055,4050,61
20241211,105500,456448315,4055,4060,4060,4050,283
20241211,105400,455300560,4055,4055,4060,4055,1237
20241211,105300,450284340,4055,4055,4055,4050,188
20241211,105200,449522550,4055,4055,4055,4050,66
20241211,105100,449255040,4055,4055,4055,4050,256
20241211,105000,448217060,4050,4050,4050,4050,3242
20241211,104900,435086960,4045,4050,4050,4045,138
20241211,104800,434528685,4050,4045,4050,4045,257
20241211,104700,433488545,4045,4040,4045,4040,1018
20241211,104600,429371665,4040,4045,4045,4040,59
20241211,104500,429133060,4045,4045,4045,4045,315
20241211,104400,427858885,4045,4045,4045,4045,87
20241211,104300,427506970,4045,4045,4045,4045,672
20241211,104200,424788730,4045,4045,4045,4040,364
20241211,104100,423316385,4045,4040,4045,4040,176
20241211,104000,422604780,4040,4040,4040,4040,46
20241211,103900,422418940,4040,4040,4040,4035,341
20241211,103800,421041305,4040,4040,4040,4040,104
20241211,103700,420621145,4035,4040,4040,4035,29
20241211,103600,420503990,4040,4040,4040,4040,148
20241211,103500,419906070,4040,4050,4050,4035,992
20241211,103400,415899330,4050,4045,4050,4040,51
20241211,103300,415692880,4045,4050,4050,4045,3271
20241211,103200,402461320,4050,4050,4050,4050,695
20241211,103100,399646570,4045,4055,4055,4045,135
20241211,103000,399099755,4055,4035,4055,4030,8682
20241211,102900,363968835,4030,4035,4035,4030,147
20241211,102800,363376200,4030,4035,4035,4030,357
20241211,102700,361935830,4040,4050,4050,4040,857
20241211,102600,358470970,4045,4045,4050,4045,1534
20241211,102500,352265820,4045,4040,4045,4040,822
20241211,102400,348944915,4035,4040,4040,4035,905
20241211,102300,345291750,4045,4035,4045,4035,2488
20241211,102200,335249665,4035,4015,4035,4010,5242
20241211,102100,314185845,4015,4015,4020,4015,1014
20241211,102000,310114460,4015,4015,4020,4015,1655
20241211,101900,303469540,4010,4010,4015,4000,2659
20241211,101800,292809325,4010,4000,4020,4000,4522
20241211,101700,274688215,4000,3995,4000,3995,840
20241211,101600,271332375,3995,3980,3995,3980,469
20241211,101500,269459030,3995,3985,3995,3985,1278
20241211,101400,264361285,3985,3985,3985,3985,71
20241211,101300,264078350,3985,3980,3985,3980,897
20241211,101200,260508225,3980,3975,3980,3975,46
20241211,101100,260325220,3975,3970,3975,3970,556
20241211,101000,258115245,3975,3970,3975,3970,528
20241211,100900,256019015,3970,3970,3975,3970,327
20241211,100800,254720710,3970,3980,3980,3970,1594
20241211,100700,248392155,3970,3985,3985,3970,9763
20241211,100600,209578010,3985,3990,3990,3985,1270
20241211,100500,204512990,3990,3990,3990,3990,9
20241211,100400,204477080,3990,3985,3990,3985,68
20241211,100300,204206010,3990,3990,3990,3990,13
20241211,100200,204154140,3990,3990,3990,3990,13
20241211,100100,204102270,3990,3990,3990,3990,14
20241211,100000,204046410,3990,3990,3990,3990,14
20241211,095900,203990550,3990,3990,3995,3990,1116
20241211,095800,199537255,3990,3990,3990,3990,14
20241211,095700,199481395,3995,3995,3995,3995,13
20241211,095600,199429460,3995,3995,3995,3995,118
20241211,095500,198958050,3995,3995,3995,3995,23
20241211,095400,198866165,3995,3995,3995,3995,720
20241211,095300,195989765,3995,3990,3995,3990,82
20241211,095200,195662190,3990,3990,3990,3990,13
20241211,095100,195610320,3985,3990,3990,3985,221
20241211,095000,194729570,3990,3990,3990,3990,13
20241211,094900,194677700,3990,3990,3990,3990,0
20241211,094800,194677700,3990,3995,3995,3980,3114
20241211,094700,182282580,3990,3990,3990,3990,28
20241211,094600,182170860,3995,3985,3995,3985,19
20241211,094500,182095115,3985,3990,3990,3985,1276
20241211,094400,177010190,3985,3985,3985,3985,613
20241211,094300,174567385,3985,3985,3985,3985,728
20241211,094200,171666305,3980,3985,3985,3980,1550
20241211,094100,165489655,3990,3990,3990,3990,344
20241211,094000,164117095,3990,3985,3990,3985,314
20241211,093900,162864920,3990,3990,3990,3990,38
20241211,093800,162713300,3995,3990,3995,3990,34
20241211,093700,162577590,3990,3990,3990,3990,70
20241211,093600,162298290,3985,3985,3985,3985,42
20241211,093500,162130920,3990,3985,3990,3985,36
20241211,093400,161987410,3985,3985,3985,3985,7
20241211,093300,161959515,3975,3985,3985,3975,1495
20241211,093200,156008335,3985,3990,3990,3985,22
20241211,093100,155920595,3990,3985,3990,3985,128
20241211,093000,155410435,3985,3985,3985,3985,901
20241211,092900,151819950,3980,3980,3980,3980,129
20241211,092800,151306530,3985,3990,3990,3985,30
20241211,092700,151186910,3985,3985,3985,3985,15
20241211,092600,151127135,3980,3985,3985,3980,4789
20241211,092500,132060805,3990,4000,4000,3990,1878
20241211,092400,124564400,3995,4000,4000,3995,514
20241211,092300,122510900,4000,4000,4000,4000,15
20241211,092200,122450900,4000,3995,4000,3995,144
20241211,092100,121875550,4000,4000,4000,4000,15
20241211,092000,121815550,4000,3995,4000,3990,1043
20241211,091900,117649690,3995,3995,4000,3995,646
20241211,091800,115066350,4000,4000,4000,3995,4031
20241211,091700,98952500,4005,4005,4005,4005,19
20241211,091600,98876405,4005,4005,4005,4005,1025
20241211,091500,94771280,4000,3995,4000,3995,1718
20241211,091400,87901845,3980,4000,4000,3980,960
20241211,091300,84074360,4000,4000,4000,4000,68
20241211,091200,83802360,4000,3995,4000,3995,1594
20241211,091100,77433045,3995,3995,4000,3995,30
20241211,091000,77313170,4000,3990,4000,3990,6
20241211,090900,77289185,3985,3985,3985,3980,909
20241211,090800,73666875,3995,3995,3995,3995,0
20241211,090700,73666875,3995,4005,4005,3985,4042
20241211,090600,57558235,4000,4005,4005,4000,1114
20241211,090500,53097185,4005,3990,4005,3990,1057
20241211,090400,48878840,3990,3990,3990,3990,0
20241211,090300,48878840,3990,3970,3990,3970,4340
20241211,090200,31617550,3970,3970,3970,3970,348
20241211,090100,30235990,3975,3975,3975,3975,0
20241211,090000,30235990,3975,3980,3980,3970,7597