stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,204100,911088235,3900,3900,3900,3900,3826
20241227,204000,911088235,3900,3900,3900,3900,0
20241227,203900,911088235,3900,3900,3900,3900,0
20241227,203800,911088235,3900,3900,3900,3900,0
20241227,203700,911088235,3900,3900,3900,3900,0
20241227,203600,911088235,3900,3900,3900,3900,0
20241227,203500,911088235,3900,3900,3900,3900,0
20241227,203400,911088235,3900,3900,3900,3900,0
20241227,203300,911088235,3900,3900,3900,3900,0
20241227,203200,911088235,3900,3900,3900,3900,0
20241227,203100,911088235,3900,3900,3900,3900,0
20241227,203000,911088235,3900,3900,3900,3900,0
20241227,202900,911088235,3900,3900,3900,3900,0
20241227,202800,911088235,3900,3900,3900,3900,0
20241227,202700,911088235,3900,3900,3900,3900,0
20241227,202600,911088235,3900,3900,3900,3900,0
20241227,202500,911088235,3900,3900,3900,3900,0
20241227,202400,911088235,3900,3900,3900,3900,0
20241227,202300,911088235,3900,3900,3900,3900,0
20241227,202200,911088235,3900,3900,3900,3900,0
20241227,202100,911088235,3900,3900,3900,3900,0
20241227,202000,911088235,3900,3900,3900,3900,0
20241227,201900,911088235,3900,3900,3900,3900,0
20241227,201800,911088235,3900,3900,3900,3900,0
20241227,201700,911088235,3900,3900,3900,3900,0
20241227,201600,911088235,3900,3900,3900,3900,0
20241227,201500,911088235,3900,3900,3900,3900,0
20241227,201400,911088235,3900,3900,3900,3900,0
20241227,201300,911088235,3900,3900,3900,3900,0
20241227,201200,911088235,3900,3900,3900,3900,0
20241227,201100,911088235,3900,3900,3900,3900,3826
20241227,201000,911088235,3900,3900,3900,3900,0
20241227,200900,911088235,3900,3900,3900,3900,0
20241227,200800,911088235,3900,3900,3900,3900,0
20241227,200700,911088235,3900,3900,3900,3900,0
20241227,200600,911088235,3900,3900,3900,3900,0
20241227,200500,911088235,3900,3900,3900,3900,0
20241227,200400,911088235,3900,3900,3900,3900,0
20241227,200300,911088235,3900,3900,3900,3900,0
20241227,200200,911088235,3900,3900,3900,3900,0
20241227,200100,911088235,3900,3900,3900,3900,0
20241227,200000,911088235,3900,3900,3900,3900,0
20241227,195900,911088235,3900,3900,3900,3900,0
20241227,195800,911088235,3900,3900,3900,3900,0
20241227,195700,911088235,3900,3900,3900,3900,0
20241227,195600,911088235,3900,3900,3900,3900,0
20241227,195500,911088235,3900,3900,3900,3900,0
20241227,195400,911088235,3900,3900,3900,3900,0
20241227,195300,911088235,3900,3900,3900,3900,0
20241227,195200,911088235,3900,3900,3900,3900,0
20241227,195100,911088235,3900,3900,3900,3900,0
20241227,195000,911088235,3900,3900,3900,3900,0
20241227,194900,911088235,3900,3900,3900,3900,0
20241227,194800,911088235,3900,3900,3900,3900,0
20241227,194700,911088235,3900,3900,3900,3900,0
20241227,194600,911088235,3900,3900,3900,3900,0
20241227,194500,911088235,3900,3900,3900,3900,0
20241227,194400,911088235,3900,3900,3900,3900,0
20241227,194300,911088235,3900,3900,3900,3900,0
20241227,194200,911088235,3900,3900,3900,3900,0
20241227,194100,911088235,3900,3900,3900,3900,3826
20241227,194000,911088235,3900,3900,3900,3900,0
20241227,193900,911088235,3900,3900,3900,3900,0
20241227,193800,911088235,3900,3900,3900,3900,0
20241227,193700,911088235,3900,3900,3900,3900,0
20241227,193600,911088235,3900,3900,3900,3900,0
20241227,193500,911088235,3900,3900,3900,3900,0
20241227,193400,911088235,3900,3900,3900,3900,0
20241227,193300,911088235,3900,3900,3900,3900,0
20241227,193200,911088235,3900,3900,3900,3900,0
20241227,193100,911088235,3900,3900,3900,3900,0
20241227,193000,911088235,3900,3900,3900,3900,0
20241227,192900,911088235,3900,3900,3900,3900,0
20241227,192800,911088235,3900,3900,3900,3900,0
20241227,192700,911088235,3900,3900,3900,3900,0
20241227,192600,911088235,3900,3900,3900,3900,0
20241227,192500,911088235,3900,3900,3900,3900,0
20241227,192400,911088235,3900,3900,3900,3900,0
20241227,192300,911088235,3900,3900,3900,3900,0
20241227,192200,911088235,3900,3900,3900,3900,0
20241227,192100,911088235,3900,3900,3900,3900,0
20241227,192000,911088235,3900,3900,3900,3900,0
20241227,191900,911088235,3900,3900,3900,3900,0
20241227,191800,911088235,3900,3900,3900,3900,0
20241227,191700,911088235,3900,3900,3900,3900,0
20241227,191600,911088235,3900,3900,3900,3900,0
20241227,191500,911088235,3900,3900,3900,3900,0
20241227,191400,911088235,3900,3900,3900,3900,0
20241227,191300,911088235,3900,3900,3900,3900,0
20241227,191200,911088235,3900,3900,3900,3900,0
20241227,191100,911088235,3900,3900,3900,3900,3826
20241227,191000,911088235,3900,3900,3900,3900,0
20241227,190900,911088235,3900,3900,3900,3900,0
20241227,190800,911088235,3900,3900,3900,3900,0
20241227,190700,911088235,3900,3900,3900,3900,0
20241227,190600,911088235,3900,3900,3900,3900,0
20241227,190500,911088235,3900,3900,3900,3900,0
20241227,190400,911088235,3900,3900,3900,3900,0
20241227,190300,911088235,3900,3900,3900,3900,0
20241227,190200,911088235,3900,3900,3900,3900,0
20241227,190100,911088235,3900,3900,3900,3900,0
20241227,190000,911088235,3900,3900,3900,3900,0
20241227,185900,911088235,3900,3900,3900,3900,0
20241227,185800,911088235,3900,3900,3900,3900,0
20241227,185700,911088235,3900,3900,3900,3900,0
20241227,185600,911088235,3900,3900,3900,3900,0
20241227,185500,911088235,3900,3900,3900,3900,0
20241227,185400,911088235,3900,3900,3900,3900,0
20241227,185300,911088235,3900,3900,3900,3900,0
20241227,185200,911088235,3900,3900,3900,3900,0
20241227,185100,911088235,3900,3900,3900,3900,0
20241227,185000,911088235,3900,3900,3900,3900,0
20241227,184900,911088235,3900,3900,3900,3900,0
20241227,184800,911088235,3900,3900,3900,3900,0
20241227,184700,911088235,3900,3900,3900,3900,0
20241227,184600,911088235,3900,3900,3900,3900,0
20241227,184500,911088235,3900,3900,3900,3900,0
20241227,184400,911088235,3900,3900,3900,3900,0
20241227,184300,911088235,3900,3900,3900,3900,0
20241227,184200,911088235,3900,3900,3900,3900,0
20241227,184100,911088235,3900,3900,3900,3900,3826
20241227,184000,911088235,3900,3900,3900,3900,0
20241227,183900,911088235,3900,3900,3900,3900,0
20241227,183800,911088235,3900,3900,3900,3900,0
20241227,183700,911088235,3900,3900,3900,3900,0
20241227,183600,911088235,3900,3900,3900,3900,0
20241227,183500,911088235,3900,3900,3900,3900,0
20241227,183400,911088235,3900,3900,3900,3900,0
20241227,183300,911088235,3900,3900,3900,3900,0
20241227,183200,911088235,3900,3900,3900,3900,0
20241227,183100,911088235,3900,3900,3900,3900,0
20241227,183000,911088235,3900,3900,3900,3900,0
20241227,182900,911088235,3900,3900,3900,3900,0
20241227,182800,911088235,3900,3900,3900,3900,0
20241227,182700,911088235,3900,3900,3900,3900,0
20241227,182600,911088235,3900,3900,3900,3900,0
20241227,182500,911088235,3900,3900,3900,3900,0
20241227,182400,911088235,3900,3900,3900,3900,0
20241227,182300,911088235,3900,3900,3900,3900,0
20241227,182200,911088235,3900,3900,3900,3900,0
20241227,182100,911088235,3900,3900,3900,3900,0
20241227,182000,911088235,3900,3900,3900,3900,0
20241227,181900,911088235,3900,3900,3900,3900,0
20241227,181800,911088235,3900,3900,3900,3900,0
20241227,181700,911088235,3900,3900,3900,3900,0
20241227,181600,911088235,3900,3900,3900,3900,0
20241227,181500,911088235,3900,3900,3900,3900,0
20241227,181400,911088235,3900,3900,3900,3900,0
20241227,181300,911088235,3900,3900,3900,3900,0
20241227,181200,911088235,3900,3900,3900,3900,0
20241227,181100,911088235,3900,3900,3900,3900,3826
20241227,181000,911088235,3900,3900,3900,3900,0
20241227,180900,911088235,3900,3900,3900,3900,0
20241227,180800,911088235,3900,3900,3900,3900,0
20241227,180700,911088235,3900,3900,3900,3900,0
20241227,180600,911088235,3900,3900,3900,3900,0
20241227,180500,911088235,3900,3900,3900,3900,0
20241227,180400,911088235,3900,3900,3900,3900,0
20241227,180300,911088235,3900,3900,3900,3900,0
20241227,180200,911088235,3900,3900,3900,3900,0
20241227,180100,911088235,3900,3900,3900,3900,0
20241227,180000,911088235,3900,3900,3900,3900,0
20241227,175900,911088235,3900,3900,3900,3900,0
20241227,175800,911088235,3900,3900,3900,3900,0
20241227,175700,911088235,3900,3900,3900,3900,0
20241227,175600,911088235,3900,3900,3900,3900,0
20241227,175500,911088235,3900,3900,3900,3900,0
20241227,175400,911088235,3900,3900,3900,3900,0
20241227,175300,911088235,3900,3900,3900,3900,0
20241227,175200,911088235,3900,3900,3900,3900,0
20241227,175100,911088235,3900,3900,3900,3900,0
20241227,175000,911088235,3900,3900,3900,3900,0
20241227,174900,911088235,3900,3900,3900,3900,0
20241227,174800,911088235,3900,3900,3900,3900,0
20241227,174700,911088235,3900,3900,3900,3900,0
20241227,174600,911088235,3900,3900,3900,3900,0
20241227,174500,911088235,3900,3900,3900,3900,0
20241227,174400,911088235,3900,3900,3900,3900,0
20241227,174300,911088235,3900,3900,3900,3900,0
20241227,174200,911088235,3900,3900,3900,3900,0
20241227,174100,911088235,3900,3900,3900,3900,3826
20241227,174000,911088235,3900,3900,3900,3900,0
20241227,173900,911088235,3900,3900,3900,3900,0
20241227,173800,911088235,3900,3900,3900,3900,0
20241227,173700,911088235,3900,3900,3900,3900,0
20241227,173600,911088235,3900,3900,3900,3900,0
20241227,173500,911088235,3900,3900,3900,3900,0
20241227,173400,911088235,3900,3900,3900,3900,0
20241227,173300,911088235,3900,3900,3900,3900,0
20241227,173200,911088235,3900,3900,3900,3900,0
20241227,173100,911088235,3900,3900,3900,3900,0
20241227,173000,911088235,3900,3900,3900,3900,0
20241227,172900,911088235,3900,3900,3900,3900,0
20241227,172800,911088235,3900,3900,3900,3900,0
20241227,172700,911088235,3900,3900,3900,3900,0
20241227,172600,911088235,3900,3900,3900,3900,0
20241227,172500,911088235,3900,3900,3900,3900,0
20241227,172400,911088235,3900,3900,3900,3900,0
20241227,172300,911088235,3900,3900,3900,3900,0
20241227,172200,911088235,3900,3900,3900,3900,0
20241227,172100,911088235,3900,3900,3900,3900,0
20241227,172000,911088235,3900,3900,3900,3900,0
20241227,171900,911088235,3900,3900,3900,3900,0
20241227,171800,911088235,3900,3900,3900,3900,0
20241227,171700,911088235,3900,3900,3900,3900,0
20241227,171600,911088235,3900,3900,3900,3900,0
20241227,171500,911088235,3900,3900,3900,3900,0
20241227,171400,911088235,3900,3900,3900,3900,0
20241227,171300,911088235,3900,3900,3900,3900,0
20241227,171200,911088235,3900,3900,3900,3900,0
20241227,171100,911088235,3900,3900,3900,3900,3826
20241227,171000,911088235,3900,3900,3900,3900,0
20241227,170900,911088235,3900,3900,3900,3900,0
20241227,170800,911088235,3900,3900,3900,3900,0
20241227,170700,911088235,3900,3900,3900,3900,0
20241227,170600,911088235,3900,3900,3900,3900,0
20241227,170500,911088235,3900,3900,3900,3900,0
20241227,170400,911088235,3900,3900,3900,3900,0
20241227,170300,911088235,3900,3900,3900,3900,0
20241227,170200,911088235,3900,3900,3900,3900,0
20241227,170100,911088235,3900,3900,3900,3900,0
20241227,170000,911088235,3900,3900,3900,3900,0
20241227,165900,911088235,3900,3900,3900,3900,0
20241227,165800,911088235,3900,3900,3900,3900,0
20241227,165700,911088235,3900,3900,3900,3900,0
20241227,165600,911088235,3900,3900,3900,3900,0
20241227,165500,911088235,3900,3900,3900,3900,0
20241227,165400,911088235,3900,3900,3900,3900,0
20241227,165300,911088235,3900,3900,3900,3900,0
20241227,165200,911088235,3900,3900,3900,3900,0
20241227,165100,911088235,3900,3900,3900,3900,0
20241227,165000,911088235,3900,3900,3900,3900,0
20241227,164900,911088235,3900,3900,3900,3900,0
20241227,164800,911088235,3900,3900,3900,3900,0
20241227,164700,911088235,3900,3900,3900,3900,0
20241227,164600,911088235,3900,3900,3900,3900,0
20241227,164500,911088235,3900,3900,3900,3900,0
20241227,164400,911088235,3900,3900,3900,3900,0
20241227,164300,911088235,3900,3900,3900,3900,0
20241227,164200,911088235,3900,3900,3900,3900,0
20241227,164100,911088235,3900,3900,3900,3900,3826
20241227,164000,911088235,3900,3900,3900,3900,0
20241227,163900,911088235,3900,3900,3900,3900,0
20241227,163800,911088235,3900,3900,3900,3900,0
20241227,163700,911088235,3900,3900,3900,3900,0
20241227,163600,911088235,3900,3900,3900,3900,0
20241227,163500,911088235,3900,3900,3900,3900,0
20241227,163400,911088235,3900,3900,3900,3900,0
20241227,163300,911088235,3900,3900,3900,3900,0
20241227,163200,911088235,3900,3900,3900,3900,0
20241227,163100,911088235,3900,3900,3900,3900,0
20241227,163000,911088235,3900,3900,3900,3900,0
20241227,162900,911088235,3900,3900,3900,3900,0
20241227,162800,911088235,3900,3900,3900,3900,0
20241227,162700,911088235,3900,3900,3900,3900,0
20241227,162600,911088235,3900,3900,3900,3900,0
20241227,162500,911088235,3900,3900,3900,3900,0
20241227,162400,911088235,3900,3900,3900,3900,0
20241227,162300,911088235,3900,3900,3900,3900,0
20241227,162200,911088235,3900,3900,3900,3900,0
20241227,162100,911088235,3900,3900,3900,3900,0
20241227,162000,911088235,3900,3900,3900,3900,0
20241227,161900,911088235,3900,3900,3900,3900,0
20241227,161800,911088235,3900,3900,3900,3900,0
20241227,161700,911088235,3900,3900,3900,3900,0
20241227,161600,911088235,3900,3900,3900,3900,0
20241227,161500,911088235,3900,3900,3900,3900,0
20241227,161400,911088235,3900,3900,3900,3900,0
20241227,161300,911088235,3900,3900,3900,3900,0
20241227,161200,911088235,3900,3900,3900,3900,0
20241227,161100,911088235,3900,3900,3900,3900,3826
20241227,161000,911088235,3900,3900,3900,3900,0
20241227,160900,911088235,3900,3900,3900,3900,0
20241227,160800,911088235,3900,3900,3900,3900,0
20241227,160700,911088235,3900,3900,3900,3900,0
20241227,160600,911088235,3900,3900,3900,3900,0
20241227,160500,911088235,3900,3900,3900,3900,0
20241227,160400,911088235,3900,3900,3900,3900,0
20241227,160300,911088235,3900,3900,3900,3900,0
20241227,160200,911088235,3900,3900,3900,3900,0
20241227,160100,911088235,3900,3900,3900,3900,0
20241227,160000,911088235,3900,3900,3900,3900,0
20241227,155900,911088235,3900,3900,3900,3900,0
20241227,155800,911088235,3900,3900,3900,3900,0
20241227,155700,911088235,3900,3900,3900,3900,0
20241227,155600,911088235,3900,3900,3900,3900,0
20241227,155500,911088235,3900,3900,3900,3900,0
20241227,155400,911088235,3900,3900,3900,3900,0
20241227,155300,911088235,3900,3900,3900,3900,0
20241227,155200,911088235,3900,3900,3900,3900,0
20241227,155100,911088235,3900,3900,3900,3900,0
20241227,155000,911088235,3900,3900,3900,3900,0
20241227,154900,911088235,3900,3900,3900,3900,0
20241227,154800,911088235,3900,3900,3900,3900,0
20241227,154700,911088235,3900,3900,3900,3900,0
20241227,154600,911088235,3900,3900,3900,3900,0
20241227,154500,911088235,3900,3900,3900,3900,0
20241227,154400,911088235,3900,3900,3900,3900,0
20241227,154300,911088235,3900,3900,3900,3900,0
20241227,154200,911088235,3900,3900,3900,3900,0
20241227,154100,911088235,3900,3900,3900,3900,3826
20241227,154000,911088235,3900,3900,3900,3900,0
20241227,153900,911088235,3900,3900,3900,3900,0
20241227,153800,911088235,3900,3900,3900,3900,0
20241227,153700,911088235,3900,3900,3900,3900,0
20241227,153600,911088235,3900,3900,3900,3900,0
20241227,153500,911088235,3900,3900,3900,3900,0
20241227,153400,911088235,3900,3900,3900,3900,0
20241227,153300,911088235,3900,3900,3900,3900,0
20241227,153200,911088235,3900,3900,3900,3900,0
20241227,153100,911088235,3900,3900,3900,3900,0
20241227,153000,911088235,3900,3900,3900,3900,3826
20241227,152900,896166835,3910,3910,3910,3910,0
20241227,152800,896166835,3910,3910,3910,3910,0
20241227,152700,896166835,3910,3910,3910,3910,0
20241227,152600,896166835,3910,3910,3910,3910,0
20241227,152500,896166835,3910,3910,3910,3910,0
20241227,152400,896166835,3910,3910,3910,3910,0
20241227,152300,896166835,3910,3910,3910,3910,0
20241227,152200,896166835,3910,3910,3910,3910,0
20241227,152100,896166835,3910,3910,3910,3910,0
20241227,152000,896166835,3910,3910,3910,3910,0
20241227,151900,896166835,3910,3910,3910,3895,12
20241227,151800,896119990,3910,3910,3910,3895,2170
20241227,151700,887662940,3910,3905,3910,3905,100
20241227,151600,887272435,3905,3900,3905,3900,10
20241227,151500,887233430,3895,3900,3900,3895,94
20241227,151400,886867070,3895,3895,3895,3895,210
20241227,151300,886049120,3900,3900,3900,3900,501
20241227,151200,884095220,3900,3895,3900,3895,71
20241227,151100,883818425,3895,3895,3900,3895,274
20241227,151000,882750690,3900,3900,3900,3900,1
20241227,150900,882746790,3900,3900,3900,3900,1
20241227,150800,882742890,3895,3895,3900,3895,1607
20241227,150700,876483615,3900,3900,3900,3900,0
20241227,150600,876483615,3900,3895,3900,3895,92
20241227,150500,876125265,3900,3900,3900,3900,26
20241227,150400,876023865,3905,3905,3905,3905,70
20241227,150300,875750515,3905,3905,3905,3905,5
20241227,150200,875730990,3905,3905,3905,3905,0
20241227,150100,875730990,3905,3900,3905,3900,9
20241227,150000,875695885,3905,3895,3905,3895,101
20241227,145900,875302480,3895,3900,3905,3895,281
20241227,145800,874207970,3900,3900,3900,3900,200
20241227,145700,873427970,3905,3905,3905,3905,100
20241227,145600,873037470,3905,3900,3905,3900,2755
20241227,145500,862292460,3900,3900,3900,3900,0
20241227,145400,862292460,3900,3900,3900,3900,101
20241227,145300,861898560,3895,3895,3895,3895,70
20241227,145200,861625910,3900,3895,3900,3895,21
20241227,145100,861544110,3900,3895,3900,3895,696
20241227,145000,858830360,3900,3900,3900,3900,0
20241227,144900,858830360,3900,3895,3900,3895,80
20241227,144800,858518625,3900,3900,3905,3900,502
20241227,144700,856560820,3905,3905,3905,3905,0
20241227,144600,856560820,3905,3905,3905,3905,0
20241227,144500,856560820,3905,3905,3905,3905,0
20241227,144400,856560820,3905,3905,3905,3895,5
20241227,144300,856541305,3895,3895,3895,3895,1218
20241227,144200,851797195,3910,3895,3910,3895,45
20241227,144100,851621545,3895,3895,3895,3895,727
20241227,144000,848789880,3910,3910,3910,3910,2
20241227,143900,848782060,3910,3910,3910,3910,0
20241227,143800,848782060,3910,3910,3910,3905,5
20241227,143700,848762525,3910,3910,3910,3910,40
20241227,143600,848606125,3910,3910,3910,3910,1
20241227,143500,848602215,3910,3910,3910,3910,11
20241227,143400,848559205,3910,3910,3910,3910,485
20241227,143300,846662855,3910,3910,3910,3910,100
20241227,143200,846271855,3910,3905,3910,3905,4162
20241227,143100,830019240,3905,3905,3905,3905,3
20241227,143000,830007525,3905,3905,3905,3905,30
20241227,142900,829890375,3905,3905,3905,3905,150
20241227,142800,829304625,3915,3915,3915,3915,2
20241227,142700,829296795,3890,3890,3890,3890,1549
20241227,142600,823271185,3905,3900,3905,3895,5615
20241227,142500,801384895,3900,3900,3900,3900,1081
20241227,142400,797168995,3900,3900,3900,3900,540
20241227,142300,795062995,3915,3915,3915,3915,0
20241227,142200,795062995,3915,3915,3915,3915,3
20241227,142100,795051250,3915,3900,3915,3900,92
20241227,142000,794692435,3915,3915,3915,3915,0
20241227,141900,794692435,3915,3915,3915,3915,56
20241227,141800,794473195,3915,3915,3915,3915,13
20241227,141700,794422300,3915,3915,3915,3910,956
20241227,141600,790683830,3915,3905,3915,3905,526
20241227,141500,788627575,3905,3900,3905,3895,2786
20241227,141400,777762415,3900,3900,3900,3900,0
20241227,141300,777762415,3900,3900,3900,3900,0
20241227,141200,777762415,3900,3900,3900,3900,371
20241227,141100,776315515,3900,3895,3900,3895,54
20241227,141000,776105120,3895,3895,3895,3895,288
20241227,140900,774983360,3895,3895,3895,3895,70
20241227,140800,774710710,3895,3895,3895,3895,109
20241227,140700,774286155,3895,3890,3895,3890,23
20241227,140600,774196575,3895,3890,3895,3890,5
20241227,140500,774177120,3895,3895,3895,3895,0
20241227,140400,774177120,3895,3895,3895,3895,502
20241227,140300,772221830,3885,3885,3885,3885,19
20241227,140200,772148015,3885,3885,3885,3885,4
20241227,140100,772132475,3885,3895,3895,3885,8
20241227,140000,772101375,3895,3895,3895,3895,1
20241227,135900,772097480,3890,3890,3890,3890,0
20241227,135800,772097480,3890,3890,3890,3890,10
20241227,135700,772058580,3890,3890,3890,3890,60
20241227,135600,771825180,3890,3890,3890,3890,45
20241227,135500,771650130,3885,3885,3885,3885,100
20241227,135400,771261630,3880,3875,3880,3875,107
20241227,135300,770846475,3875,3870,3875,3870,1622
20241227,135200,764568440,3865,3865,3865,3850,4138
20241227,135100,748609695,3870,3860,3870,3860,109
20241227,135000,748188465,3855,3870,3870,3855,3010
20241227,134900,736565045,3885,3885,3885,3885,1
20241227,134800,736561160,3890,3890,3890,3890,0
20241227,134700,736561160,3890,3890,3890,3890,36
20241227,134600,736421120,3890,3880,3890,3880,260
20241227,134500,735412310,3880,3880,3880,3880,12
20241227,134400,735365750,3880,3880,3880,3880,0
20241227,134300,735365750,3880,3880,3880,3875,62
20241227,134200,735125490,3880,3880,3880,3880,11
20241227,134100,735082810,3880,3890,3890,3865,1648
20241227,134000,728711785,3870,3880,3895,3870,1185
20241227,133900,724120035,3895,3895,3895,3895,1
20241227,133800,724116140,3895,3895,3895,3895,1
20241227,133700,724112245,3880,3880,3880,3880,105
20241227,133600,723704845,3880,3880,3880,3880,612
20241227,133500,721330285,3895,3880,3895,3880,3
20241227,133400,721318615,3900,3895,3900,3895,202
20241227,133300,720531815,3900,3890,3900,3890,1089
20241227,133200,716294605,3890,3890,3890,3890,19
20241227,133100,716220695,3890,3890,3890,3890,1
20241227,133000,716216805,3890,3890,3890,3890,1
20241227,132900,716212915,3870,3880,3890,3870,937
20241227,132800,712578180,3880,3870,3880,3865,1654
20241227,132700,706181910,3870,3870,3880,3870,153
20241227,132600,705589790,3880,3880,3880,3880,9
20241227,132500,705554870,3880,3870,3880,3870,202
20241227,132400,704773110,3880,3880,3880,3880,11
20241227,132300,704730430,3880,3880,3880,3880,0
20241227,132200,704730430,3880,3880,3880,3880,7
20241227,132100,704703270,3880,3870,3880,3870,258
20241227,132000,703704800,3880,3880,3880,3880,50
20241227,131900,703510800,3885,3885,3885,3885,0
20241227,131800,703510800,3885,3885,3885,3885,0
20241227,131700,703510800,3885,3885,3885,3885,29
20241227,131600,703398135,3885,3885,3885,3885,100
20241227,131500,703009635,3885,3885,3885,3885,0
20241227,131400,703009635,3885,3885,3885,3885,0
20241227,131300,703009635,3885,3870,3885,3870,120
20241227,131200,702545205,3885,3880,3885,3880,8
20241227,131100,702514160,3880,3875,3880,3875,286
20241227,131000,701405840,3890,3885,3890,3885,520
20241227,130900,699385615,3890,3890,3890,3890,1
20241227,130800,699381725,3885,3885,3885,3885,101
20241227,130700,698989340,3885,3885,3885,3875,347
20241227,130600,697643195,3885,3875,3885,3875,11
20241227,130500,697600560,3885,3885,3885,3885,5
20241227,130400,697581135,3885,3885,3885,3885,0
20241227,130300,697581135,3885,3885,3885,3885,2
20241227,130200,697573365,3885,3885,3885,3885,36
20241227,130100,697433505,3885,3885,3885,3885,0
20241227,130000,697433505,3885,3885,3885,3885,1
20241227,125900,697429620,3885,3885,3885,3885,2
20241227,125800,697421850,3890,3890,3890,3890,50
20241227,125700,697227350,3890,3890,3890,3890,1
20241227,125600,697223460,3890,3890,3890,3890,0
20241227,125500,697223460,3890,3890,3890,3890,1
20241227,125400,697219570,3875,3895,3895,3875,2
20241227,125300,697211800,3895,3895,3895,3895,0
20241227,125200,697211800,3895,3895,3895,3895,13
20241227,125100,697161165,3895,3895,3895,3895,1
20241227,125000,697157270,3895,3890,3895,3875,1706
20241227,124900,690541455,3890,3895,3895,3890,101
20241227,124800,690148560,3895,3895,3895,3895,5
20241227,124700,690129085,3895,3895,3895,3895,500
20241227,124600,688181585,3895,3895,3895,3895,740
20241227,124500,685299285,3895,3895,3895,3895,2
20241227,124400,685291495,3890,3890,3890,3890,68
20241227,124300,685026975,3895,3890,3895,3890,51
20241227,124200,684828580,3890,3890,3890,3890,4
20241227,124100,684813020,3890,3890,3890,3890,10
20241227,124000,684774120,3890,3890,3890,3890,1
20241227,123900,684770230,3885,3885,3885,3885,35
20241227,123800,684634255,3870,3890,3890,3870,83
20241227,123700,684312080,3890,3890,3890,3890,3
20241227,123600,684300410,3890,3895,3895,3885,18
20241227,123500,684230390,3895,3895,3895,3895,0
20241227,123400,684230390,3895,3895,3895,3895,0
20241227,123300,684230390,3895,3895,3895,3895,1
20241227,123200,684226495,3880,3880,3880,3880,1
20241227,123100,684222615,3870,3885,3885,3870,409
20241227,123000,682638900,3885,3885,3885,3885,20
20241227,122900,682561200,3895,3895,3895,3895,7
20241227,122800,682533935,3890,3885,3890,3885,2601
20241227,122700,672416265,3890,3890,3890,3890,6
20241227,122600,672392925,3890,3890,3890,3890,7
20241227,122500,672365695,3870,3880,3890,3870,140
20241227,122400,671822850,3880,3880,3880,3880,0
20241227,122300,671822850,3880,3880,3880,3880,1
20241227,122200,671818970,3880,3865,3880,3865,2
20241227,122100,671811225,3870,3865,3870,3865,2129
20241227,122000,663572015,3870,3870,3870,3870,1
20241227,121900,663568145,3870,3870,3870,3870,100
20241227,121800,663181145,3870,3860,3870,3850,1266
20241227,121700,658300005,3870,3870,3870,3870,1
20241227,121600,658296135,3870,3865,3870,3860,3177
20241227,121500,646015440,3870,3870,3870,3870,0
20241227,121400,646015440,3870,3865,3870,3865,19
20241227,121300,645941995,3865,3870,3870,3865,306
20241227,121200,644759300,3865,3865,3865,3865,388
20241227,121100,643259680,3870,3870,3870,3865,2239
20241227,121000,634599785,3880,3880,3880,3870,649
20241227,120900,632088045,3870,3880,3880,3870,66
20241227,120800,631832615,3880,3870,3885,3870,33
20241227,120700,631704815,3880,3875,3890,3875,123
20241227,120600,631227645,3890,3875,3890,3875,396
20241227,120500,629693130,3895,3895,3895,3895,0
20241227,120400,629693130,3895,3885,3895,3875,2535
20241227,120300,619859115,3900,3895,3900,3890,12
20241227,120200,619812375,3895,3895,3895,3895,1
20241227,120100,619808480,3895,3890,3895,3880,636
20241227,120000,617339305,3895,3885,3900,3885,254
20241227,115900,616352470,3885,3895,3895,3885,2413
20241227,115800,606967520,3900,3910,3910,3900,2
20241227,115700,606959710,3890,3890,3890,3890,0
20241227,115600,606959710,3890,3910,3910,3890,44
20241227,115500,606788530,3910,3900,3910,3895,73
20241227,115400,606503840,3910,3905,3910,3905,47
20241227,115300,606320080,3910,3900,3910,3900,4
20241227,115200,606304450,3900,3900,3910,3900,150
20241227,115100,605719420,3910,3910,3910,3910,0
20241227,115000,605719420,3910,3900,3910,3900,50
20241227,114900,605524410,3900,3900,3900,3900,288
20241227,114800,604401210,3910,3910,3910,3910,1
20241227,114700,604397300,3910,3910,3910,3910,443
20241227,114600,602665170,3890,3895,3895,3890,557
20241227,114500,600495725,3910,3910,3910,3910,1
20241227,114400,600491815,3910,3910,3910,3910,3
20241227,114300,600480085,3910,3910,3910,3910,0
20241227,114200,600480085,3910,3910,3910,3910,0
20241227,114100,600480085,3910,3910,3910,3890,117
20241227,114000,600024815,3910,3895,3915,3895,374
20241227,113900,598567760,3915,3915,3915,3915,5
20241227,113800,598548185,3915,3915,3915,3915,2
20241227,113700,598540355,3915,3915,3915,3915,0
20241227,113600,598540355,3915,3915,3915,3895,502
20241227,113500,596585025,3895,3900,3915,3895,117
20241227,113400,596128730,3915,3915,3915,3900,211
20241227,113300,595303290,3915,3895,3915,3890,1501
20241227,113200,589464280,3915,3895,3915,3895,401
20241227,113100,587900365,3895,3895,3915,3895,1246
20241227,113000,583047155,3915,3915,3915,3895,353
20241227,112900,581672180,3895,3895,3895,3895,0
20241227,112800,581672180,3895,3895,3895,3895,107
20241227,112700,581255415,3915,3915,3915,3915,183
20241227,112600,580538970,3895,3900,3915,3895,116
20241227,112500,580086585,3915,3915,3915,3915,0
20241227,112400,580086585,3915,3915,3915,3915,2
20241227,112300,580078755,3900,3900,3900,3900,3
20241227,112200,580067055,3915,3915,3915,3915,0
20241227,112100,580067055,3915,3915,3915,3915,299
20241227,112000,578896470,3915,3915,3915,3915,0
20241227,111900,578896470,3915,3895,3915,3895,2
20241227,111800,578888660,3915,3925,3925,3895,854
20241227,111700,575559110,3925,3925,3925,3910,821
20241227,111600,572343940,3915,3915,3915,3915,658
20241227,111500,569767870,3920,3930,3930,3915,371
20241227,111400,568313665,3920,3920,3920,3920,1
20241227,111300,568309745,3935,3935,3935,3935,16
20241227,111200,568246785,3940,3910,3940,3905,1770
20241227,111100,561321840,3910,3900,3910,3895,103
20241227,111000,560920125,3910,3900,3910,3895,1699
20241227,110900,554288990,3895,3890,3900,3880,3701
20241227,110800,539887645,3890,3895,3900,3880,4916
20241227,110700,520763425,3895,3915,3915,3895,1286
20241227,110600,515748015,3900,3910,3910,3900,651
20241227,110500,513207475,3915,3910,3915,3910,4
20241227,110400,513191825,3915,3910,3915,3910,401
20241227,110300,511623540,3920,3920,3920,3915,6226
20241227,110200,487248740,3920,3915,3920,3900,11130
20241227,110100,443743565,3915,3920,3935,3915,1467
20241227,110000,437993750,3920,3930,3930,3920,577
20241227,105900,435726890,3930,3925,3930,3920,1136
20241227,105800,431273500,3925,3925,3925,3925,114
20241227,105700,430826050,3930,3925,3930,3920,526
20241227,105600,428761615,3930,3930,3930,3925,554
20241227,105500,426586220,3930,3930,3930,3925,228
20241227,105400,425690375,3930,3930,3930,3925,171
20241227,105300,425018375,3920,3930,3930,3920,3079
20241227,105200,412938625,3930,3935,3945,3930,1423
20241227,105100,407342610,3945,3950,3950,3930,12544
20241227,105000,357951355,3940,3940,3940,3940,868
20241227,104900,354531435,3950,3940,3950,3940,12
20241227,104800,354484055,3965,3965,3965,3940,2612
20241227,104700,344179580,3975,3975,3975,3975,50
20241227,104600,343980830,3975,3950,3975,3950,651
20241227,104500,341409355,3975,3975,3975,3975,0
20241227,104400,341409355,3975,3975,3990,3975,346
20241227,104300,340033990,3975,3975,3975,3975,0
20241227,104200,340033990,3975,3975,3975,3975,0
20241227,104100,340033990,3975,3975,3975,3975,0
20241227,104000,340033990,3975,3950,3975,3950,16
20241227,103900,339970765,3975,3975,3975,3955,288
20241227,103800,338830765,3965,3965,3965,3960,291
20241227,103700,337677655,3965,3950,3965,3950,376
20241227,103600,336189960,3950,3955,3955,3945,4695
20241227,103500,317633580,3955,3955,3965,3955,10
20241227,103400,317594020,3960,3975,3975,3960,347
20241227,103300,316219870,3960,3960,3960,3960,100
20241227,103200,315823870,3960,3960,3960,3960,22
20241227,103100,315736750,3960,3970,3970,3960,1010
20241227,103000,311737050,3970,3970,3970,3970,1
20241227,102900,311733080,3960,3960,3960,3960,426
20241227,102800,310046120,3960,3960,3960,3960,368
20241227,102700,308588840,3965,3965,3965,3965,51
20241227,102600,308386625,3960,3960,3960,3960,5
20241227,102500,308366825,3960,3975,3975,3960,2460
20241227,102400,298602035,3985,3985,3985,3985,0
20241227,102300,298602035,3985,3985,3985,3985,1
20241227,102200,298598050,3975,3985,3985,3975,348
20241227,102100,297214670,3985,3980,3985,3980,106
20241227,102000,296792760,3980,3990,3990,3980,291
20241227,101900,295634500,3995,3995,3995,3995,0
20241227,101800,295634500,3995,3995,3995,3995,1
20241227,101700,295630505,3995,3985,3995,3980,269
20241227,101600,294558855,4000,4000,4000,4000,1
20241227,101500,294554855,4005,4005,4005,4005,0
20241227,101400,294554855,4005,3990,4005,3990,279
20241227,101300,293441615,4005,4010,4010,4005,71
20241227,101200,293157010,4010,4010,4010,4010,1
20241227,101100,293153000,4005,4010,4010,4005,150
20241227,101000,292551750,4010,4010,4010,4010,0
20241227,100900,292551750,4010,4010,4010,4010,2
20241227,100800,292543730,4005,4010,4010,4005,142
20241227,100700,291975010,4010,4000,4010,3990,616
20241227,100600,289508540,4005,4000,4005,4000,51
20241227,100500,289304535,4005,3990,4005,3990,208
20241227,100400,288472540,4000,3995,4000,3995,454
20241227,100300,286658660,3980,4000,4000,3980,2
20241227,100200,286650680,4000,4000,4000,3980,176
20241227,100100,285948480,4000,4000,4000,4000,3
20241227,100000,285936480,3980,4005,4005,3980,5003
20241227,095900,266024465,4005,4000,4005,4000,1090
20241227,095800,261664415,4000,4000,4000,3975,34
20241227,095700,261528915,4000,4000,4000,4000,125
20241227,095600,261028915,4000,3995,4000,3995,690
20241227,095500,258272360,3965,3965,3990,3965,834
20241227,095400,254953430,3965,3970,3970,3965,746
20241227,095300,251994290,3970,3970,3970,3970,224
20241227,095200,251105010,3985,3970,3990,3970,57
20241227,095100,250878620,3990,3990,3990,3990,0
20241227,095000,250878620,3990,3990,3990,3970,4
20241227,094900,250862680,3990,3975,3990,3975,2121
20241227,094800,242431690,3995,3980,3995,3980,1011
20241227,094700,238407895,3995,3980,3995,3980,102
20241227,094600,238001905,3995,3995,3995,3985,2038
20241227,094500,229880455,3990,3990,3990,3990,10
20241227,094400,229840555,3995,3995,3995,3985,105
20241227,094300,229421895,4000,4000,4000,4000,0
20241227,094200,229421895,4000,3990,4000,3990,1326
20241227,094100,224126025,3995,3995,3995,3995,6
20241227,094000,224102055,3995,3995,3995,3995,7
20241227,093900,224074090,3995,3995,3995,3995,20
20241227,093800,223994190,3995,3990,3995,3980,1495
20241227,093700,218024550,3985,3985,3995,3985,1033
20241227,093600,213905350,3985,3985,3985,3985,300
20241227,093500,212709850,3980,3975,3980,3975,23
20241227,093400,212618410,3980,3980,3980,3975,1479
20241227,093300,206735490,3985,3985,3990,3975,285
20241227,093200,205600335,3980,3980,3980,3980,997
20241227,093100,201632275,3980,3970,3980,3970,1334
20241227,093000,196327965,3980,3970,3980,3970,1701
20241227,092900,189570565,3970,3965,3970,3965,576
20241227,092800,187284785,3965,3965,3965,3965,11
20241227,092700,187241170,3965,3960,3965,3955,71
20241227,092600,186960305,3970,3970,3970,3945,1308
20241227,092500,181775020,3970,3970,3970,3970,42
20241227,092400,181608280,3975,3955,3975,3955,1821
20241227,092300,174385460,3940,3945,3955,3940,962
20241227,092200,170593620,3945,3950,3955,3945,1294
20241227,092100,165488160,3950,3950,3950,3945,202
20241227,092000,164691260,3940,3950,3950,3940,82
20241227,091900,164368140,3950,3945,3950,3940,1661
20241227,091800,157816080,3955,3960,3960,3945,11
20241227,091700,157772560,3960,3945,3960,3945,354
20241227,091600,156375970,3945,3960,3985,3945,1487
20241227,091500,150496535,3985,3960,3985,3960,521
20241227,091400,148428850,3970,3980,3980,3960,766
20241227,091300,145393660,3980,3965,3990,3960,783
20241227,091200,142282645,3965,3965,3990,3965,976
20241227,091100,138412155,3990,3990,3990,3965,164
20241227,091000,137760585,3990,3980,4000,3965,801
20241227,090900,134578995,4000,3985,4000,3975,526
20241227,090800,132482990,3975,3955,3975,3950,1832
20241227,090700,125230050,3955,3975,3975,3950,383
20241227,090600,123710755,3970,3965,3980,3950,1516
20241227,090500,117714890,3960,4015,4035,3960,26655
20241227,090400,11125195,4015,4015,4015,4015,60
20241227,090300,10884295,4035,4035,4035,4035,24
20241227,090200,10787455,4035,4035,4035,4035,21
20241227,090100,10702720,4020,4005,4040,4005,476
20241227,090000,8789460,4005,4005,4005,4005,1492