stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,213600,560348285,3205,3205,3205,3205,2689
20241212,213500,560348285,3205,3205,3205,3205,0
20241212,213400,560348285,3205,3205,3205,3205,0
20241212,213300,560348285,3205,3205,3205,3205,0
20241212,213200,560348285,3205,3205,3205,3205,0
20241212,213100,560348285,3205,3205,3205,3205,0
20241212,213000,560348285,3205,3205,3205,3205,0
20241212,212900,560348285,3205,3205,3205,3205,0
20241212,212800,560348285,3205,3205,3205,3205,0
20241212,212700,560348285,3205,3205,3205,3205,0
20241212,212600,560348285,3205,3205,3205,3205,0
20241212,212500,560348285,3205,3205,3205,3205,0
20241212,212400,560348285,3205,3205,3205,3205,0
20241212,212300,560348285,3205,3205,3205,3205,0
20241212,212200,560348285,3205,3205,3205,3205,0
20241212,212100,560348285,3205,3205,3205,3205,0
20241212,212000,560348285,3205,3205,3205,3205,0
20241212,211900,560348285,3205,3205,3205,3205,0
20241212,211800,560348285,3205,3205,3205,3205,0
20241212,211700,560348285,3205,3205,3205,3205,0
20241212,211600,560348285,3205,3205,3205,3205,0
20241212,211500,560348285,3205,3205,3205,3205,0
20241212,211400,560348285,3205,3205,3205,3205,0
20241212,211300,560348285,3205,3205,3205,3205,0
20241212,211200,560348285,3205,3205,3205,3205,0
20241212,211100,560348285,3205,3205,3205,3205,0
20241212,211000,560348285,3205,3205,3205,3205,0
20241212,210900,560348285,3205,3205,3205,3205,0
20241212,210800,560348285,3205,3205,3205,3205,0
20241212,210700,560348285,3205,3205,3205,3205,0
20241212,210600,560348285,3205,3205,3205,3205,2689
20241212,210500,560348285,3205,3205,3205,3205,0
20241212,210400,560348285,3205,3205,3205,3205,0
20241212,210300,560348285,3205,3205,3205,3205,0
20241212,210200,560348285,3205,3205,3205,3205,0
20241212,210100,560348285,3205,3205,3205,3205,0
20241212,210000,560348285,3205,3205,3205,3205,0
20241212,205900,560348285,3205,3205,3205,3205,0
20241212,205800,560348285,3205,3205,3205,3205,0
20241212,205700,560348285,3205,3205,3205,3205,0
20241212,205600,560348285,3205,3205,3205,3205,0
20241212,205500,560348285,3205,3205,3205,3205,0
20241212,205400,560348285,3205,3205,3205,3205,0
20241212,205300,560348285,3205,3205,3205,3205,0
20241212,205200,560348285,3205,3205,3205,3205,0
20241212,205100,560348285,3205,3205,3205,3205,0
20241212,205000,560348285,3205,3205,3205,3205,0
20241212,204900,560348285,3205,3205,3205,3205,0
20241212,204800,560348285,3205,3205,3205,3205,0
20241212,204700,560348285,3205,3205,3205,3205,0
20241212,204600,560348285,3205,3205,3205,3205,0
20241212,204500,560348285,3205,3205,3205,3205,0
20241212,204400,560348285,3205,3205,3205,3205,0
20241212,204300,560348285,3205,3205,3205,3205,0
20241212,204200,560348285,3205,3205,3205,3205,0
20241212,204100,560348285,3205,3205,3205,3205,0
20241212,204000,560348285,3205,3205,3205,3205,0
20241212,203900,560348285,3205,3205,3205,3205,0
20241212,203800,560348285,3205,3205,3205,3205,0
20241212,203700,560348285,3205,3205,3205,3205,0
20241212,203600,560348285,3205,3205,3205,3205,2689
20241212,203500,560348285,3205,3205,3205,3205,0
20241212,203400,560348285,3205,3205,3205,3205,0
20241212,203300,560348285,3205,3205,3205,3205,0
20241212,203200,560348285,3205,3205,3205,3205,0
20241212,203100,560348285,3205,3205,3205,3205,0
20241212,203000,560348285,3205,3205,3205,3205,0
20241212,202900,560348285,3205,3205,3205,3205,0
20241212,202800,560348285,3205,3205,3205,3205,0
20241212,202700,560348285,3205,3205,3205,3205,0
20241212,202600,560348285,3205,3205,3205,3205,0
20241212,202500,560348285,3205,3205,3205,3205,0
20241212,202400,560348285,3205,3205,3205,3205,0
20241212,202300,560348285,3205,3205,3205,3205,0
20241212,202200,560348285,3205,3205,3205,3205,0
20241212,202100,560348285,3205,3205,3205,3205,0
20241212,202000,560348285,3205,3205,3205,3205,0
20241212,201900,560348285,3205,3205,3205,3205,0
20241212,201800,560348285,3205,3205,3205,3205,0
20241212,201700,560348285,3205,3205,3205,3205,0
20241212,201600,560348285,3205,3205,3205,3205,0
20241212,201500,560348285,3205,3205,3205,3205,0
20241212,201400,560348285,3205,3205,3205,3205,0
20241212,201300,560348285,3205,3205,3205,3205,0
20241212,201200,560348285,3205,3205,3205,3205,0
20241212,201100,560348285,3205,3205,3205,3205,0
20241212,201000,560348285,3205,3205,3205,3205,0
20241212,200900,560348285,3205,3205,3205,3205,0
20241212,200800,560348285,3205,3205,3205,3205,0
20241212,200700,560348285,3205,3205,3205,3205,0
20241212,200600,560348285,3205,3205,3205,3205,2689
20241212,200500,560348285,3205,3205,3205,3205,0
20241212,200400,560348285,3205,3205,3205,3205,0
20241212,200300,560348285,3205,3205,3205,3205,0
20241212,200200,560348285,3205,3205,3205,3205,0
20241212,200100,560348285,3205,3205,3205,3205,0
20241212,200000,560348285,3205,3205,3205,3205,0
20241212,195900,560348285,3205,3205,3205,3205,0
20241212,195800,560348285,3205,3205,3205,3205,0
20241212,195700,560348285,3205,3205,3205,3205,0
20241212,195600,560348285,3205,3205,3205,3205,0
20241212,195500,560348285,3205,3205,3205,3205,0
20241212,195400,560348285,3205,3205,3205,3205,0
20241212,195300,560348285,3205,3205,3205,3205,0
20241212,195200,560348285,3205,3205,3205,3205,0
20241212,195100,560348285,3205,3205,3205,3205,0
20241212,195000,560348285,3205,3205,3205,3205,0
20241212,194900,560348285,3205,3205,3205,3205,0
20241212,194800,560348285,3205,3205,3205,3205,0
20241212,194700,560348285,3205,3205,3205,3205,0
20241212,194600,560348285,3205,3205,3205,3205,0
20241212,194500,560348285,3205,3205,3205,3205,0
20241212,194400,560348285,3205,3205,3205,3205,0
20241212,194300,560348285,3205,3205,3205,3205,0
20241212,194200,560348285,3205,3205,3205,3205,0
20241212,194100,560348285,3205,3205,3205,3205,0
20241212,194000,560348285,3205,3205,3205,3205,0
20241212,193900,560348285,3205,3205,3205,3205,0
20241212,193800,560348285,3205,3205,3205,3205,0
20241212,193700,560348285,3205,3205,3205,3205,0
20241212,193600,560348285,3205,3205,3205,3205,2689
20241212,193500,560348285,3205,3205,3205,3205,0
20241212,193400,560348285,3205,3205,3205,3205,0
20241212,193300,560348285,3205,3205,3205,3205,0
20241212,193200,560348285,3205,3205,3205,3205,0
20241212,193100,560348285,3205,3205,3205,3205,0
20241212,193000,560348285,3205,3205,3205,3205,0
20241212,192900,560348285,3205,3205,3205,3205,0
20241212,192800,560348285,3205,3205,3205,3205,0
20241212,192700,560348285,3205,3205,3205,3205,0
20241212,192600,560348285,3205,3205,3205,3205,0
20241212,192500,560348285,3205,3205,3205,3205,0
20241212,192400,560348285,3205,3205,3205,3205,0
20241212,192300,560348285,3205,3205,3205,3205,0
20241212,192200,560348285,3205,3205,3205,3205,0
20241212,192100,560348285,3205,3205,3205,3205,0
20241212,192000,560348285,3205,3205,3205,3205,0
20241212,191900,560348285,3205,3205,3205,3205,0
20241212,191800,560348285,3205,3205,3205,3205,0
20241212,191700,560348285,3205,3205,3205,3205,0
20241212,191600,560348285,3205,3205,3205,3205,0
20241212,191500,560348285,3205,3205,3205,3205,0
20241212,191400,560348285,3205,3205,3205,3205,0
20241212,191300,560348285,3205,3205,3205,3205,0
20241212,191200,560348285,3205,3205,3205,3205,0
20241212,191100,560348285,3205,3205,3205,3205,0
20241212,191000,560348285,3205,3205,3205,3205,0
20241212,190900,560348285,3205,3205,3205,3205,0
20241212,190800,560348285,3205,3205,3205,3205,0
20241212,190700,560348285,3205,3205,3205,3205,0
20241212,190600,560348285,3205,3205,3205,3205,2689
20241212,190500,560348285,3205,3205,3205,3205,0
20241212,190400,560348285,3205,3205,3205,3205,0
20241212,190300,560348285,3205,3205,3205,3205,0
20241212,190200,560348285,3205,3205,3205,3205,0
20241212,190100,560348285,3205,3205,3205,3205,0
20241212,190000,560348285,3205,3205,3205,3205,0
20241212,185900,560348285,3205,3205,3205,3205,0
20241212,185800,560348285,3205,3205,3205,3205,0
20241212,185700,560348285,3205,3205,3205,3205,0
20241212,185600,560348285,3205,3205,3205,3205,0
20241212,185500,560348285,3205,3205,3205,3205,0
20241212,185400,560348285,3205,3205,3205,3205,0
20241212,185300,560348285,3205,3205,3205,3205,0
20241212,185200,560348285,3205,3205,3205,3205,0
20241212,185100,560348285,3205,3205,3205,3205,0
20241212,185000,560348285,3205,3205,3205,3205,0
20241212,184900,560348285,3205,3205,3205,3205,0
20241212,184800,560348285,3205,3205,3205,3205,0
20241212,184700,560348285,3205,3205,3205,3205,0
20241212,184600,560348285,3205,3205,3205,3205,0
20241212,184500,560348285,3205,3205,3205,3205,0
20241212,184400,560348285,3205,3205,3205,3205,0
20241212,184300,560348285,3205,3205,3205,3205,0
20241212,184200,560348285,3205,3205,3205,3205,0
20241212,184100,560348285,3205,3205,3205,3205,0
20241212,184000,560348285,3205,3205,3205,3205,0
20241212,183900,560348285,3205,3205,3205,3205,0
20241212,183800,560348285,3205,3205,3205,3205,0
20241212,183700,560348285,3205,3205,3205,3205,0
20241212,183600,560348285,3205,3205,3205,3205,2689
20241212,183500,560348285,3205,3205,3205,3205,0
20241212,183400,560348285,3205,3205,3205,3205,0
20241212,183300,560348285,3205,3205,3205,3205,0
20241212,183200,560348285,3205,3205,3205,3205,0
20241212,183100,560348285,3205,3205,3205,3205,0
20241212,183000,560348285,3205,3205,3205,3205,0
20241212,182900,560348285,3205,3205,3205,3205,0
20241212,182800,560348285,3205,3205,3205,3205,0
20241212,182700,560348285,3205,3205,3205,3205,0
20241212,182600,560348285,3205,3205,3205,3205,0
20241212,182500,560348285,3205,3205,3205,3205,0
20241212,182400,560348285,3205,3205,3205,3205,0
20241212,182300,560348285,3205,3205,3205,3205,0
20241212,182200,560348285,3205,3205,3205,3205,0
20241212,182100,560348285,3205,3205,3205,3205,0
20241212,182000,560348285,3205,3205,3205,3205,0
20241212,181900,560348285,3205,3205,3205,3205,0
20241212,181800,560348285,3205,3205,3205,3205,0
20241212,181700,560348285,3205,3205,3205,3205,0
20241212,181600,560348285,3205,3205,3205,3205,0
20241212,181500,560348285,3205,3205,3205,3205,0
20241212,181400,560348285,3205,3205,3205,3205,0
20241212,181300,560348285,3205,3205,3205,3205,0
20241212,181200,560348285,3205,3205,3205,3205,0
20241212,181100,560348285,3205,3205,3205,3205,0
20241212,181000,560348285,3205,3205,3205,3205,0
20241212,180900,560348285,3205,3205,3205,3205,0
20241212,180800,560348285,3205,3205,3205,3205,0
20241212,180700,560348285,3205,3205,3205,3205,0
20241212,180600,560348285,3205,3205,3205,3205,2689
20241212,180500,560348285,3205,3205,3205,3205,0
20241212,180400,560348285,3205,3205,3205,3205,0
20241212,180300,560348285,3205,3205,3205,3205,0
20241212,180200,560348285,3205,3205,3205,3205,0
20241212,180100,560348285,3205,3205,3205,3205,0
20241212,180000,560348285,3205,3205,3205,3205,0
20241212,175900,560348285,3205,3205,3205,3205,0
20241212,175800,560348285,3205,3205,3205,3205,0
20241212,175700,560348285,3205,3205,3205,3205,0
20241212,175600,560348285,3205,3205,3205,3205,0
20241212,175500,560348285,3205,3205,3205,3205,0
20241212,175400,560348285,3205,3205,3205,3205,0
20241212,175300,560348285,3205,3205,3205,3205,0
20241212,175200,560348285,3205,3205,3205,3205,0
20241212,175100,560348285,3205,3205,3205,3205,0
20241212,175000,560348285,3205,3205,3205,3205,0
20241212,174900,560348285,3205,3205,3205,3205,0
20241212,174800,560348285,3205,3205,3205,3205,0
20241212,174700,560348285,3205,3205,3205,3205,0
20241212,174600,560348285,3205,3205,3205,3205,0
20241212,174500,560348285,3205,3205,3205,3205,0
20241212,174400,560348285,3205,3205,3205,3205,0
20241212,174300,560348285,3205,3205,3205,3205,0
20241212,174200,560348285,3205,3205,3205,3205,0
20241212,174100,560348285,3205,3205,3205,3205,0
20241212,174000,560348285,3205,3205,3205,3205,0
20241212,173900,560348285,3205,3205,3205,3205,0
20241212,173800,560348285,3205,3205,3205,3205,0
20241212,173700,560348285,3205,3205,3205,3205,0
20241212,173600,560348285,3205,3205,3205,3205,2689
20241212,173500,560348285,3205,3205,3205,3205,0
20241212,173400,560348285,3205,3205,3205,3205,0
20241212,173300,560348285,3205,3205,3205,3205,0
20241212,173200,560348285,3205,3205,3205,3205,0
20241212,173100,560348285,3205,3205,3205,3205,0
20241212,173000,560348285,3205,3205,3205,3205,0
20241212,172900,560348285,3205,3205,3205,3205,0
20241212,172800,560348285,3205,3205,3205,3205,0
20241212,172700,560348285,3205,3205,3205,3205,0
20241212,172600,560348285,3205,3205,3205,3205,0
20241212,172500,560348285,3205,3205,3205,3205,0
20241212,172400,560348285,3205,3205,3205,3205,0
20241212,172300,560348285,3205,3205,3205,3205,0
20241212,172200,560348285,3205,3205,3205,3205,0
20241212,172100,560348285,3205,3205,3205,3205,0
20241212,172000,560348285,3205,3205,3205,3205,0
20241212,171900,560348285,3205,3205,3205,3205,0
20241212,171800,560348285,3205,3205,3205,3205,0
20241212,171700,560348285,3205,3205,3205,3205,0
20241212,171600,560348285,3205,3205,3205,3205,0
20241212,171500,560348285,3205,3205,3205,3205,0
20241212,171400,560348285,3205,3205,3205,3205,0
20241212,171300,560348285,3205,3205,3205,3205,0
20241212,171200,560348285,3205,3205,3205,3205,0
20241212,171100,560348285,3205,3205,3205,3205,0
20241212,171000,560348285,3205,3205,3205,3205,0
20241212,170900,560348285,3205,3205,3205,3205,0
20241212,170800,560348285,3205,3205,3205,3205,0
20241212,170700,560348285,3205,3205,3205,3205,0
20241212,170600,560348285,3205,3205,3205,3205,2689
20241212,170500,560348285,3205,3205,3205,3205,0
20241212,170400,560348285,3205,3205,3205,3205,0
20241212,170300,560348285,3205,3205,3205,3205,0
20241212,170200,560348285,3205,3205,3205,3205,0
20241212,170100,560348285,3205,3205,3205,3205,0
20241212,170000,560348285,3205,3205,3205,3205,0
20241212,165900,560348285,3205,3205,3205,3205,0
20241212,165800,560348285,3205,3205,3205,3205,0
20241212,165700,560348285,3205,3205,3205,3205,0
20241212,165600,560348285,3205,3205,3205,3205,0
20241212,165500,560348285,3205,3205,3205,3205,0
20241212,165400,560348285,3205,3205,3205,3205,0
20241212,165300,560348285,3205,3205,3205,3205,0
20241212,165200,560348285,3205,3205,3205,3205,0
20241212,165100,560348285,3205,3205,3205,3205,0
20241212,165000,560348285,3205,3205,3205,3205,0
20241212,164900,560348285,3205,3205,3205,3205,0
20241212,164800,560348285,3205,3205,3205,3205,0
20241212,164700,560348285,3205,3205,3205,3205,0
20241212,164600,560348285,3205,3205,3205,3205,0
20241212,164500,560348285,3205,3205,3205,3205,0
20241212,164400,560348285,3205,3205,3205,3205,0
20241212,164300,560348285,3205,3205,3205,3205,0
20241212,164200,560348285,3205,3205,3205,3205,0
20241212,164100,560348285,3205,3205,3205,3205,0
20241212,164000,560348285,3205,3205,3205,3205,0
20241212,163900,560348285,3205,3205,3205,3205,0
20241212,163800,560348285,3205,3205,3205,3205,0
20241212,163700,560348285,3205,3205,3205,3205,0
20241212,163600,560348285,3205,3205,3205,3205,2689
20241212,163500,560348285,3205,3205,3205,3205,0
20241212,163400,560348285,3205,3205,3205,3205,0
20241212,163300,560348285,3205,3205,3205,3205,0
20241212,163200,560348285,3205,3205,3205,3205,0
20241212,163100,560348285,3205,3205,3205,3205,0
20241212,163000,560348285,3205,3205,3205,3205,0
20241212,162900,560348285,3205,3205,3205,3205,0
20241212,162800,560348285,3205,3205,3205,3205,0
20241212,162700,560348285,3205,3205,3205,3205,0
20241212,162600,560348285,3205,3205,3205,3205,0
20241212,162500,560348285,3205,3205,3205,3205,0
20241212,162400,560348285,3205,3205,3205,3205,0
20241212,162300,560348285,3205,3205,3205,3205,0
20241212,162200,560348285,3205,3205,3205,3205,0
20241212,162100,560348285,3205,3205,3205,3205,0
20241212,162000,560348285,3205,3205,3205,3205,0
20241212,161900,560348285,3205,3205,3205,3205,0
20241212,161800,560348285,3205,3205,3205,3205,0
20241212,161700,560348285,3205,3205,3205,3205,0
20241212,161600,560348285,3205,3205,3205,3205,0
20241212,161500,560348285,3205,3205,3205,3205,0
20241212,161400,560348285,3205,3205,3205,3205,0
20241212,161300,560348285,3205,3205,3205,3205,0
20241212,161200,560348285,3205,3205,3205,3205,0
20241212,161100,560348285,3205,3205,3205,3205,0
20241212,161000,560348285,3205,3205,3205,3205,0
20241212,160900,560348285,3205,3205,3205,3205,0
20241212,160800,560348285,3205,3205,3205,3205,0
20241212,160700,560348285,3205,3205,3205,3205,0
20241212,160600,560348285,3205,3205,3205,3205,2689
20241212,160500,560348285,3205,3205,3205,3205,0
20241212,160400,560348285,3205,3205,3205,3205,0
20241212,160300,560348285,3205,3205,3205,3205,0
20241212,160200,560348285,3205,3205,3205,3205,0
20241212,160100,560348285,3205,3205,3205,3205,0
20241212,160000,560348285,3205,3205,3205,3205,0
20241212,155900,560348285,3205,3205,3205,3205,0
20241212,155800,560348285,3205,3205,3205,3205,0
20241212,155700,560348285,3205,3205,3205,3205,0
20241212,155600,560348285,3205,3205,3205,3205,0
20241212,155500,560348285,3205,3205,3205,3205,0
20241212,155400,560348285,3205,3205,3205,3205,0
20241212,155300,560348285,3205,3205,3205,3205,0
20241212,155200,560348285,3205,3205,3205,3205,0
20241212,155100,560348285,3205,3205,3205,3205,0
20241212,155000,560348285,3205,3205,3205,3205,0
20241212,154900,560348285,3205,3205,3205,3205,0
20241212,154800,560348285,3205,3205,3205,3205,0
20241212,154700,560348285,3205,3205,3205,3205,0
20241212,154600,560348285,3205,3205,3205,3205,0
20241212,154500,560348285,3205,3205,3205,3205,0
20241212,154400,560348285,3205,3205,3205,3205,0
20241212,154300,560348285,3205,3205,3205,3205,0
20241212,154200,560348285,3205,3205,3205,3205,0
20241212,154100,560348285,3205,3205,3205,3205,0
20241212,154000,560348285,3205,3205,3205,3205,0
20241212,153900,560348285,3205,3205,3205,3205,0
20241212,153800,560348285,3205,3205,3205,3205,0
20241212,153700,560348285,3205,3205,3205,3205,0
20241212,153600,560348285,3205,3205,3205,3205,2689
20241212,153500,560348285,3205,3205,3205,3205,0
20241212,153400,560348285,3205,3205,3205,3205,0
20241212,153300,560348285,3205,3205,3205,3205,0
20241212,153200,560348285,3205,3205,3205,3205,0
20241212,153100,560348285,3205,3205,3205,3205,0
20241212,153000,560348285,3205,3205,3205,3205,2689
20241212,152900,551730040,3210,3210,3210,3210,0
20241212,152800,551730040,3210,3210,3210,3210,0
20241212,152700,551730040,3210,3210,3210,3210,0
20241212,152600,551730040,3210,3210,3210,3210,0
20241212,152500,551730040,3210,3210,3210,3210,0
20241212,152400,551730040,3210,3210,3210,3210,0
20241212,152300,551730040,3210,3210,3210,3210,0
20241212,152200,551730040,3210,3210,3210,3210,0
20241212,152100,551730040,3210,3210,3210,3210,0
20241212,152000,551730040,3210,3210,3210,3210,0
20241212,151900,551730040,3210,3220,3220,3210,1545
20241212,151800,546768150,3220,3225,3225,3210,776
20241212,151700,544272670,3230,3230,3230,3230,16
20241212,151600,544220990,3210,3210,3210,3210,13
20241212,151500,544179260,3230,3225,3230,3225,191
20241212,151400,543562680,3225,3225,3225,3225,635
20241212,151300,541514805,3225,3225,3225,3225,0
20241212,151200,541514805,3225,3220,3225,3220,1313
20241212,151100,537285470,3230,3230,3230,3230,0
20241212,151000,537285470,3230,3215,3230,3215,374
20241212,150900,536080300,3215,3215,3235,3215,282
20241212,150800,535170830,3220,3230,3240,3220,2251
20241212,150700,527888210,3230,3215,3230,3215,2496
20241212,150600,519861995,3215,3210,3215,3210,513
20241212,150500,518215260,3210,3210,3210,3210,15
20241212,150400,518167110,3210,3210,3210,3210,2
20241212,150300,518160690,3205,3200,3205,3200,1160
20241212,150200,514446650,3195,3190,3195,3190,1613
20241212,150100,509293800,3190,3190,3190,3190,630
20241212,150000,507284100,3190,3190,3190,3190,0
20241212,145900,507284100,3190,3190,3190,3190,0
20241212,145800,507284100,3190,3190,3190,3190,1318
20241212,145700,503079680,3190,3185,3190,3180,1625
20241212,145600,497901180,3190,3190,3190,3190,0
20241212,145500,497901180,3190,3180,3190,3180,104
20241212,145400,497569860,3180,3180,3180,3180,100
20241212,145300,497251860,3175,3175,3175,3175,153
20241212,145200,496766085,3175,3175,3175,3175,847
20241212,145100,494076860,3180,3180,3180,3180,41
20241212,145000,493946480,3180,3180,3180,3180,101
20241212,144900,493625300,3180,3180,3180,3180,104
20241212,144800,493294580,3190,3190,3190,3190,30
20241212,144700,493198880,3190,3185,3190,3185,101
20241212,144600,492876695,3175,3175,3175,3175,0
20241212,144500,492876695,3175,3175,3175,3175,0
20241212,144400,492876695,3175,3175,3175,3175,200
20241212,144300,492241695,3175,3190,3190,3175,17
20241212,144200,492187495,3190,3185,3190,3185,85
20241212,144100,491916350,3195,3195,3195,3195,0
20241212,144000,491916350,3195,3185,3195,3185,200
20241212,143900,491278830,3170,3170,3180,3170,362
20241212,143800,490127760,3165,3165,3165,3165,0
20241212,143700,490127760,3165,3165,3165,3165,0
20241212,143600,490127760,3165,3165,3165,3165,172
20241212,143500,489583380,3165,3175,3175,3165,2005
20241212,143400,483233795,3175,3175,3175,3175,0
20241212,143300,483233795,3175,3175,3175,3175,100
20241212,143200,482916295,3175,3175,3175,3175,230
20241212,143100,482186045,3175,3175,3180,3175,1719
20241212,143000,476728215,3175,3175,3175,3175,150
20241212,142900,476251965,3185,3185,3185,3185,1
20241212,142800,476248780,3175,3175,3175,3175,476
20241212,142700,474737480,3170,3170,3170,3170,0
20241212,142600,474737480,3170,3170,3170,3170,1
20241212,142500,474734310,3175,3170,3175,3170,316
20241212,142400,473732585,3175,3175,3175,3175,0
20241212,142300,473732585,3175,3175,3175,3175,0
20241212,142200,473732585,3175,3175,3175,3175,6
20241212,142100,473713535,3175,3175,3175,3175,1
20241212,142000,473710360,3175,3175,3175,3175,33
20241212,141900,473605585,3175,3175,3175,3175,30
20241212,141800,473510335,3170,3170,3170,3170,12
20241212,141700,473472295,3170,3170,3170,3170,0
20241212,141600,473472295,3170,3170,3170,3170,0
20241212,141500,473472295,3170,3175,3175,3170,141
20241212,141400,473024725,3175,3175,3175,3175,0
20241212,141300,473024725,3175,3175,3175,3175,0
20241212,141200,473024725,3175,3180,3180,3175,300
20241212,141100,472072215,3180,3180,3180,3180,0
20241212,141000,472072215,3180,3180,3180,3180,0
20241212,140900,472072215,3180,3175,3180,3175,475
20241212,140800,470564075,3185,3175,3185,3175,301
20241212,140700,469605400,3185,3180,3185,3175,850
20241212,140600,466902115,3175,3175,3175,3175,92
20241212,140500,466610015,3175,3175,3175,3175,0
20241212,140400,466610015,3175,3175,3175,3175,0
20241212,140300,466610015,3175,3175,3175,3175,431
20241212,140200,465241590,3175,3175,3175,3175,0
20241212,140100,465241590,3175,3170,3175,3170,1111
20241212,140000,461714170,3175,3175,3175,3175,0
20241212,135900,461714170,3175,3175,3175,3175,120
20241212,135800,461333170,3175,3175,3175,3175,0
20241212,135700,461333170,3175,3175,3175,3175,0
20241212,135600,461333170,3175,3175,3175,3175,0
20241212,135500,461333170,3175,3175,3175,3175,1000
20241212,135400,458158170,3180,3165,3180,3160,2351
20241212,135300,450707070,3160,3160,3160,3160,30
20241212,135200,450612270,3165,3165,3165,3165,0
20241212,135100,450612270,3165,3165,3165,3165,12
20241212,135000,450574290,3165,3165,3165,3165,0
20241212,134900,450574290,3165,3165,3165,3165,1
20241212,134800,450571125,3155,3155,3155,3155,95
20241212,134700,450271400,3165,3165,3165,3165,0
20241212,134600,450271400,3165,3165,3165,3165,0
20241212,134500,450271400,3165,3165,3165,3165,0
20241212,134400,450271400,3165,3165,3165,3165,0
20241212,134300,450271400,3165,3165,3165,3165,0
20241212,134200,450271400,3165,3160,3165,3160,909
20241212,134100,447398955,3160,3160,3160,3160,70
20241212,134000,447177755,3160,3160,3160,3160,0
20241212,133900,447177755,3160,3160,3160,3160,0
20241212,133800,447177755,3160,3160,3160,3160,0
20241212,133700,447177755,3160,3160,3160,3160,0
20241212,133600,447177755,3160,3160,3160,3160,200
20241212,133500,446545755,3160,3160,3160,3160,4
20241212,133400,446533115,3160,3160,3160,3160,1
20241212,133300,446529955,3155,3155,3155,3155,0
20241212,133200,446529955,3155,3155,3155,3155,0
20241212,133100,446529955,3155,3155,3155,3155,90
20241212,133000,446246005,3160,3160,3160,3160,0
20241212,132900,446246005,3160,3160,3160,3160,0
20241212,132800,446246005,3160,3160,3160,3160,0
20241212,132700,446246005,3160,3160,3160,3160,2
20241212,132600,446239685,3160,3160,3160,3160,206
20241212,132500,445588725,3145,3145,3145,3145,300
20241212,132400,444645225,3150,3150,3150,3150,2451
20241212,132300,436924575,3150,3150,3150,3150,0
20241212,132200,436924575,3150,3150,3150,3150,50
20241212,132100,436767075,3155,3155,3155,3155,603
20241212,132000,434864610,3155,3155,3155,3155,0
20241212,131900,434864610,3155,3155,3155,3155,92
20241212,131800,434574350,3155,3155,3155,3155,530
20241212,131700,432902200,3150,3155,3155,3150,89
20241212,131600,432621465,3155,3155,3155,3155,0
20241212,131500,432621465,3155,3160,3160,3155,26
20241212,131400,432539420,3160,3160,3160,3160,17
20241212,131300,432485700,3160,3160,3160,3160,0
20241212,131200,432485700,3160,3160,3160,3160,86
20241212,131100,432213940,3150,3150,3150,3150,21
20241212,131000,432147790,3150,3160,3160,3150,106
20241212,130900,431813750,3160,3160,3160,3160,0
20241212,130800,431813750,3160,3160,3160,3160,0
20241212,130700,431813750,3160,3160,3160,3160,0
20241212,130600,431813750,3160,3160,3160,3160,0
20241212,130500,431813750,3160,3160,3160,3160,0
20241212,130400,431813750,3160,3160,3160,3160,0
20241212,130300,431813750,3160,3160,3160,3160,52
20241212,130200,431649430,3150,3145,3160,3145,175
20241212,130100,431097510,3145,3150,3155,3145,3176
20241212,130000,421095510,3155,3155,3155,3155,2062
20241212,125900,414589900,3160,3160,3160,3160,12
20241212,125800,414551980,3160,3160,3160,3160,160
20241212,125700,414046380,3155,3155,3155,3155,0
20241212,125600,414046380,3155,3155,3155,3155,165
20241212,125500,413525805,3155,3155,3155,3155,10
20241212,125400,413494255,3155,3155,3155,3155,287
20241212,125300,412588770,3160,3160,3160,3160,0
20241212,125200,412588770,3160,3155,3160,3155,21
20241212,125100,412522510,3160,3160,3160,3160,1
20241212,125000,412519350,3150,3155,3155,3150,500
20241212,124900,410944320,3150,3150,3150,3150,0
20241212,124800,410944320,3150,3150,3150,3150,84
20241212,124700,410679720,3160,3160,3160,3150,1823
20241212,124600,404927440,3165,3165,3165,3165,0
20241212,124500,404927440,3165,3165,3165,3165,0
20241212,124400,404927440,3165,3165,3165,3165,0
20241212,124300,404927440,3165,3170,3170,3160,27
20241212,124200,404842075,3170,3170,3170,3170,20
20241212,124100,404778675,3170,3170,3170,3170,0
20241212,124000,404778675,3170,3170,3170,3170,0
20241212,123900,404778675,3170,3160,3170,3160,112
20241212,123800,404424285,3170,3170,3170,3170,65
20241212,123700,404218235,3170,3170,3170,3170,1
20241212,123600,404215065,3160,3160,3160,3160,0
20241212,123500,404215065,3160,3160,3160,3160,10
20241212,123400,404183465,3155,3155,3155,3155,0
20241212,123300,404183465,3155,3155,3155,3155,0
20241212,123200,404183465,3155,3155,3155,3155,0
20241212,123100,404183465,3155,3155,3155,3155,0
20241212,123000,404183465,3155,3160,3160,3155,20
20241212,122900,404120360,3155,3155,3155,3155,0
20241212,122800,404120360,3155,3160,3160,3155,80
20241212,122700,403867925,3155,3155,3155,3155,0
20241212,122600,403867925,3155,3155,3155,3155,204
20241212,122500,403224305,3175,3175,3175,3175,105
20241212,122400,402890930,3155,3155,3155,3155,0
20241212,122300,402890930,3155,3155,3155,3155,0
20241212,122200,402890930,3155,3155,3155,3155,3
20241212,122100,402881465,3175,3160,3175,3160,1764
20241212,122000,397302910,3160,3160,3160,3160,0
20241212,121900,397302910,3160,3160,3160,3160,0
20241212,121800,397302910,3160,3160,3160,3160,0
20241212,121700,397302910,3160,3165,3165,3160,1041
20241212,121600,394011785,3175,3170,3175,3170,143
20241212,121500,393558440,3175,3175,3175,3175,35
20241212,121400,393447315,3175,3235,3235,3175,304
20241212,121300,392479050,3185,3180,3185,3180,204
20241212,121200,391830020,3265,3170,3265,3165,2146
20241212,121100,384949195,3170,3170,3170,3170,340
20241212,121000,383871395,3170,3245,3245,3170,11
20241212,120900,383836450,3170,3175,3270,3170,1801
20241212,120800,378076100,3160,3160,3160,3160,859
20241212,120700,375361660,3170,3160,3235,3160,2319
20241212,120600,367950490,3155,3155,3155,3155,152
20241212,120500,367470930,3155,3155,3155,3155,0
20241212,120400,367470930,3155,3155,3155,3155,0
20241212,120300,367470930,3155,3155,3155,3155,764
20241212,120200,365060510,3160,3160,3160,3160,1
20241212,120100,365057350,3160,3160,3160,3160,0
20241212,120000,365057350,3160,3160,3160,3160,263
20241212,115900,364226270,3160,3155,3160,3155,637
20241212,115800,362215355,3155,3160,3160,3155,1238
20241212,115700,358306275,3160,3165,3165,3160,20
20241212,115600,358243055,3165,3170,3170,3165,5
20241212,115500,358227225,3155,3170,3170,3155,9258
20241212,115400,328895990,3170,3170,3170,3170,6433
20241212,115300,308503380,3170,3170,3170,3170,0
20241212,115200,308503380,3170,3170,3170,3170,0
20241212,115100,308503380,3170,3170,3170,3170,92
20241212,115000,308211740,3175,3175,3175,3175,277
20241212,114900,307332265,3175,3175,3175,3175,152
20241212,114800,306849665,3175,3175,3175,3175,40
20241212,114700,306722665,3175,3175,3175,3175,68
20241212,114600,306506765,3175,3170,3175,3170,50
20241212,114500,306348235,3175,3175,3175,3175,428
20241212,114400,304989335,3170,3175,3175,3170,128
20241212,114300,304583455,3175,3175,3175,3175,0
20241212,114200,304583455,3175,3175,3175,3175,403
20241212,114100,303303930,3185,3170,3185,3170,278
20241212,114000,302422655,3170,3170,3170,3170,0
20241212,113900,302422655,3170,3175,3175,3170,575
20241212,113800,300597080,3175,3175,3175,3175,500
20241212,113700,299009580,3180,3190,3190,3180,2142
20241212,113600,292194935,3190,3190,3190,3190,0
20241212,113500,292194935,3190,3190,3190,3190,33
20241212,113400,292089665,3185,3185,3185,3185,111
20241212,113300,291736130,3185,3185,3185,3185,0
20241212,113200,291736130,3185,3185,3185,3185,0
20241212,113100,291736130,3185,3185,3185,3185,156
20241212,113000,291239270,3180,3185,3185,3180,76
20241212,112900,290997215,3185,3185,3185,3185,278
20241212,112800,290111785,3180,3180,3180,3180,5
20241212,112700,290095885,3185,3185,3185,3185,55
20241212,112600,289920710,3180,3180,3180,3180,0
20241212,112500,289920710,3180,3185,3185,3180,786
20241212,112400,287417800,3190,3190,3190,3190,0
20241212,112300,287417800,3190,3190,3190,3190,167
20241212,112200,286885070,3190,3195,3195,3190,285
20241212,112100,285975320,3195,3195,3195,3195,50
20241212,112000,285815570,3180,3180,3180,3180,2747
20241212,111900,277080110,3180,3180,3180,3180,1328
20241212,111800,272857070,3180,3180,3180,3175,561
20241212,111700,271073095,3180,3180,3180,3180,107
20241212,111600,270732835,3180,3180,3180,3180,0
20241212,111500,270732835,3180,3180,3180,3180,0
20241212,111400,270732835,3180,3180,3180,3180,0
20241212,111300,270732835,3180,3180,3180,3180,59
20241212,111200,270545215,3185,3185,3185,3185,34
20241212,111100,270436925,3180,3180,3180,3180,0
20241212,111000,270436925,3180,3180,3180,3180,0
20241212,110900,270436925,3180,3180,3180,3180,1069
20241212,110800,267037505,3185,3185,3185,3185,170
20241212,110700,266496055,3185,3190,3190,3185,371
20241212,110600,265312920,3190,3190,3190,3190,1
20241212,110500,265309730,3190,3190,3190,3190,33
20241212,110400,265204460,3190,3190,3190,3190,51
20241212,110300,265041770,3185,3185,3185,3185,0
20241212,110200,265041770,3185,3185,3185,3185,992
20241212,110100,261882250,3190,3190,3190,3190,57
20241212,110000,261700420,3190,3190,3190,3190,16
20241212,105900,261649380,3190,3190,3190,3190,37
20241212,105800,261531350,3190,3200,3200,3190,743
20241212,105700,259161170,3195,3195,3195,3195,2
20241212,105600,259154780,3200,3200,3200,3200,0
20241212,105500,259154780,3200,3200,3200,3200,10
20241212,105400,259122780,3200,3200,3200,3200,4
20241212,105300,259109980,3210,3195,3210,3195,214
20241212,105200,258424705,3195,3200,3200,3195,3452
20241212,105100,247384020,3205,3210,3210,3205,45
20241212,105000,247239695,3210,3210,3210,3210,3
20241212,104900,247230065,3205,3205,3205,3205,21
20241212,104800,247162760,3205,3200,3205,3200,87
20241212,104700,246884355,3210,3210,3210,3210,8
20241212,104600,246858675,3210,3205,3210,3205,230
20241212,104500,246121520,3205,3205,3205,3205,5
20241212,104400,246105495,3210,3210,3210,3210,331
20241212,104300,245042985,3215,3210,3215,3210,2
20241212,104200,245036560,3215,3215,3215,3215,0
20241212,104100,245036560,3215,3215,3215,3215,0
20241212,104000,245036560,3215,3215,3215,3215,0
20241212,103900,245036560,3215,3215,3215,3215,0
20241212,103800,245036560,3215,3210,3215,3210,2
20241212,103700,245030135,3215,3215,3215,3215,11
20241212,103600,244994770,3215,3215,3215,3215,1
20241212,103500,244991555,3210,3210,3210,3210,79
20241212,103400,244737965,3215,3215,3215,3215,1
20241212,103300,244734750,3215,3215,3215,3215,596
20241212,103200,242818610,3210,3210,3210,3210,0
20241212,103100,242818610,3210,3205,3210,3205,153
20241212,103000,242327495,3205,3205,3205,3205,104
20241212,102900,241994175,3200,3200,3200,3200,1750
20241212,102800,236394175,3195,3195,3195,3195,0
20241212,102700,236394175,3195,3195,3195,3195,0
20241212,102600,236394175,3195,3195,3195,3195,592
20241212,102500,234502735,3195,3195,3195,3195,1
20241212,102400,234499540,3190,3190,3190,3190,0
20241212,102300,234499540,3190,3190,3190,3190,989
20241212,102200,231344630,3190,3195,3195,3190,361
20241212,102100,230191790,3195,3195,3195,3195,0
20241212,102000,230191790,3195,3195,3195,3195,101
20241212,101900,229869095,3195,3195,3195,3195,0
20241212,101800,229869095,3195,3190,3195,3185,147
20241212,101700,229399930,3190,3190,3190,3190,443
20241212,101600,227986760,3190,3195,3195,3190,284
20241212,101500,227080530,3200,3200,3200,3200,852
20241212,101400,224354130,3200,3200,3200,3200,115
20241212,101300,223986130,3200,3200,3200,3200,120
20241212,101200,223602130,3200,3200,3200,3200,27
20241212,101100,223515730,3200,3195,3200,3190,486
20241212,101000,221962960,3195,3195,3195,3195,400
20241212,100900,220684960,3200,3200,3200,3200,10
20241212,100800,220652960,3210,3210,3210,3210,0
20241212,100700,220652960,3210,3200,3210,3200,135
20241212,100600,220220950,3210,3210,3210,3210,50
20241212,100500,220060450,3210,3205,3210,3200,302
20241212,100400,219091525,3200,3210,3210,3200,127
20241212,100300,218685030,3215,3215,3215,3215,1
20241212,100200,218681815,3200,3200,3200,3200,674
20241212,100100,216525015,3210,3210,3210,3210,210
20241212,100000,215850915,3210,3210,3210,3210,123
20241212,095900,215456085,3210,3210,3210,3210,1
20241212,095800,215452875,3210,3210,3210,3210,276
20241212,095700,214566915,3215,3215,3215,3215,0
20241212,095600,214566915,3215,3195,3215,3195,532
20241212,095500,212856735,3195,3200,3200,3195,640
20241212,095400,210810790,3200,3220,3220,3200,3610
20241212,095300,199258770,3200,3205,3205,3200,178
20241212,095200,198688905,3200,3210,3210,3200,1522
20241212,095100,193810025,3215,3220,3240,3210,1801
20241212,095000,188014505,3220,3220,3220,3220,10
20241212,094900,187982305,3220,3225,3225,3220,15
20241212,094800,187933975,3225,3240,3240,3220,89
20241212,094700,187647250,3240,3220,3240,3215,426
20241212,094600,186273510,3215,3240,3240,3215,300
20241212,094500,185304010,3245,3215,3245,3215,839
20241212,094400,182600625,3215,3215,3215,3215,50
20241212,094300,182439875,3245,3245,3245,3245,2
20241212,094200,182433385,3240,3240,3245,3240,17
20241212,094100,182378270,3245,3215,3245,3210,1550
20241212,094000,177395165,3215,3215,3215,3215,0
20241212,093900,177395165,3215,3215,3215,3215,201
20241212,093800,176748950,3245,3220,3245,3220,3269
20241212,093700,166216410,3225,3210,3225,3200,2728
20241212,093600,157472575,3210,3220,3220,3210,1313
20241212,093500,153248405,3220,3240,3240,3220,4261
20241212,093400,139483410,3240,3240,3240,3240,57
20241212,093300,139298730,3240,3240,3240,3240,1283
20241212,093200,135141810,3245,3250,3250,3245,697
20241212,093100,132878260,3255,3255,3255,3255,79
20241212,093000,132621115,3250,3265,3265,3250,33
20241212,092900,132513690,3265,3265,3265,3265,1
20241212,092800,132510425,3245,3245,3245,3245,200
20241212,092700,131861425,3245,3250,3250,3245,2042
20241212,092600,125233870,3245,3245,3245,3245,0
20241212,092500,125233870,3245,3245,3245,3245,1
20241212,092400,125230625,3245,3245,3245,3245,103
20241212,092300,124896390,3245,3240,3245,3240,153
20241212,092200,124400155,3245,3240,3245,3240,176
20241212,092100,123829855,3240,3245,3245,3235,83
20241212,092000,123560805,3245,3230,3245,3230,437
20241212,091900,122149185,3235,3280,3280,3235,11943
20241212,091800,83334200,3280,3280,3280,3280,7
20241212,091700,83311240,3280,3290,3290,3260,1980
20241212,091600,76841205,3290,3285,3290,3285,790
20241212,091500,74245955,3285,3285,3285,3285,400
20241212,091400,72931955,3285,3270,3285,3260,1281
20241212,091300,68736810,3255,3270,3270,3255,189
20241212,091200,68120685,3260,3270,3270,3260,2023
20241212,091100,61505485,3275,3250,3275,3250,1212
20241212,091000,57553820,3250,3250,3250,3245,3028
20241212,090900,47712830,3250,3265,3265,3250,4061
20241212,090800,34490035,3265,3265,3270,3260,787
20241212,090700,31918680,3260,3260,3260,3260,22
20241212,090600,31846960,3260,3250,3260,3250,62
20241212,090500,31645200,3260,3245,3270,3245,171
20241212,090400,31088070,3245,3245,3245,3245,304
20241212,090300,30101590,3240,3245,3280,3240,2537
20241212,090200,21877400,3245,3260,3260,3245,3974
20241212,090100,8928570,3285,3290,3290,3260,30
20241212,090000,8830360,3290,3290,3290,3290,2684