stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192900,138669985,4640,4640,4640,4640,527
20241206,192800,138669985,4640,4640,4640,4640,0
20241206,192700,138669985,4640,4640,4640,4640,0
20241206,192600,138669985,4640,4640,4640,4640,0
20241206,192500,138669985,4640,4640,4640,4640,0
20241206,192400,138669985,4640,4640,4640,4640,0
20241206,192300,138669985,4640,4640,4640,4640,0
20241206,192200,138669985,4640,4640,4640,4640,0
20241206,192100,138669985,4640,4640,4640,4640,0
20241206,192000,138669985,4640,4640,4640,4640,0
20241206,191900,138669985,4640,4640,4640,4640,0
20241206,191800,138669985,4640,4640,4640,4640,0
20241206,191700,138669985,4640,4640,4640,4640,0
20241206,191600,138669985,4640,4640,4640,4640,0
20241206,191500,138669985,4640,4640,4640,4640,0
20241206,191400,138669985,4640,4640,4640,4640,0
20241206,191300,138669985,4640,4640,4640,4640,0
20241206,191200,138669985,4640,4640,4640,4640,0
20241206,191100,138669985,4640,4640,4640,4640,0
20241206,191000,138669985,4640,4640,4640,4640,0
20241206,190900,138669985,4640,4640,4640,4640,0
20241206,190800,138669985,4640,4640,4640,4640,0
20241206,190700,138669985,4640,4640,4640,4640,0
20241206,190600,138669985,4640,4640,4640,4640,0
20241206,190500,138669985,4640,4640,4640,4640,0
20241206,190400,138669985,4640,4640,4640,4640,0
20241206,190300,138669985,4640,4640,4640,4640,0
20241206,190200,138669985,4640,4640,4640,4640,0
20241206,190100,138669985,4640,4640,4640,4640,0
20241206,190000,138669985,4640,4640,4640,4640,0
20241206,185900,138669985,4640,4640,4640,4640,527
20241206,185800,138669985,4640,4640,4640,4640,0
20241206,185700,138669985,4640,4640,4640,4640,0
20241206,185600,138669985,4640,4640,4640,4640,0
20241206,185500,138669985,4640,4640,4640,4640,0
20241206,185400,138669985,4640,4640,4640,4640,0
20241206,185300,138669985,4640,4640,4640,4640,0
20241206,185200,138669985,4640,4640,4640,4640,0
20241206,185100,138669985,4640,4640,4640,4640,0
20241206,185000,138669985,4640,4640,4640,4640,0
20241206,184900,138669985,4640,4640,4640,4640,0
20241206,184800,138669985,4640,4640,4640,4640,0
20241206,184700,138669985,4640,4640,4640,4640,0
20241206,184600,138669985,4640,4640,4640,4640,0
20241206,184500,138669985,4640,4640,4640,4640,0
20241206,184400,138669985,4640,4640,4640,4640,0
20241206,184300,138669985,4640,4640,4640,4640,0
20241206,184200,138669985,4640,4640,4640,4640,0
20241206,184100,138669985,4640,4640,4640,4640,0
20241206,184000,138669985,4640,4640,4640,4640,0
20241206,183900,138669985,4640,4640,4640,4640,0
20241206,183800,138669985,4640,4640,4640,4640,0
20241206,183700,138669985,4640,4640,4640,4640,0
20241206,183600,138669985,4640,4640,4640,4640,0
20241206,183500,138669985,4640,4640,4640,4640,0
20241206,183400,138669985,4640,4640,4640,4640,0
20241206,183300,138669985,4640,4640,4640,4640,0
20241206,183200,138669985,4640,4640,4640,4640,0
20241206,183100,138669985,4640,4640,4640,4640,0
20241206,183000,138669985,4640,4640,4640,4640,0
20241206,182900,138669985,4640,4640,4640,4640,527
20241206,182800,138669985,4640,4640,4640,4640,0
20241206,182700,138669985,4640,4640,4640,4640,0
20241206,182600,138669985,4640,4640,4640,4640,0
20241206,182500,138669985,4640,4640,4640,4640,0
20241206,182400,138669985,4640,4640,4640,4640,0
20241206,182300,138669985,4640,4640,4640,4640,0
20241206,182200,138669985,4640,4640,4640,4640,0
20241206,182100,138669985,4640,4640,4640,4640,0
20241206,182000,138669985,4640,4640,4640,4640,0
20241206,181900,138669985,4640,4640,4640,4640,0
20241206,181800,138669985,4640,4640,4640,4640,0
20241206,181700,138669985,4640,4640,4640,4640,0
20241206,181600,138669985,4640,4640,4640,4640,0
20241206,181500,138669985,4640,4640,4640,4640,0
20241206,181400,138669985,4640,4640,4640,4640,0
20241206,181300,138669985,4640,4640,4640,4640,0
20241206,181200,138669985,4640,4640,4640,4640,0
20241206,181100,138669985,4640,4640,4640,4640,0
20241206,181000,138669985,4640,4640,4640,4640,0
20241206,180900,138669985,4640,4640,4640,4640,0
20241206,180800,138669985,4640,4640,4640,4640,0
20241206,180700,138669985,4640,4640,4640,4640,0
20241206,180600,138669985,4640,4640,4640,4640,0
20241206,180500,138669985,4640,4640,4640,4640,0
20241206,180400,138669985,4640,4640,4640,4640,0
20241206,180300,138669985,4640,4640,4640,4640,0
20241206,180200,138669985,4640,4640,4640,4640,0
20241206,180100,138669985,4640,4640,4640,4640,0
20241206,180000,138669985,4640,4640,4640,4640,0
20241206,175900,138669985,4640,4640,4640,4640,527
20241206,175800,138669985,4640,4640,4640,4640,0
20241206,175700,138669985,4640,4640,4640,4640,0
20241206,175600,138669985,4640,4640,4640,4640,0
20241206,175500,138669985,4640,4640,4640,4640,0
20241206,175400,138669985,4640,4640,4640,4640,0
20241206,175300,138669985,4640,4640,4640,4640,0
20241206,175200,138669985,4640,4640,4640,4640,0
20241206,175100,138669985,4640,4640,4640,4640,0
20241206,175000,138669985,4640,4640,4640,4640,0
20241206,174900,138669985,4640,4640,4640,4640,0
20241206,174800,138669985,4640,4640,4640,4640,0
20241206,174700,138669985,4640,4640,4640,4640,0
20241206,174600,138669985,4640,4640,4640,4640,0
20241206,174500,138669985,4640,4640,4640,4640,0
20241206,174400,138669985,4640,4640,4640,4640,0
20241206,174300,138669985,4640,4640,4640,4640,0
20241206,174200,138669985,4640,4640,4640,4640,0
20241206,174100,138669985,4640,4640,4640,4640,0
20241206,174000,138669985,4640,4640,4640,4640,0
20241206,173900,138669985,4640,4640,4640,4640,0
20241206,173800,138669985,4640,4640,4640,4640,0
20241206,173700,138669985,4640,4640,4640,4640,0
20241206,173600,138669985,4640,4640,4640,4640,0
20241206,173500,138669985,4640,4640,4640,4640,0
20241206,173400,138669985,4640,4640,4640,4640,0
20241206,173300,138669985,4640,4640,4640,4640,0
20241206,173200,138669985,4640,4640,4640,4640,0
20241206,173100,138669985,4640,4640,4640,4640,0
20241206,173000,138669985,4640,4640,4640,4640,0
20241206,172900,138669985,4640,4640,4640,4640,527
20241206,172800,138669985,4640,4640,4640,4640,0
20241206,172700,138669985,4640,4640,4640,4640,0
20241206,172600,138669985,4640,4640,4640,4640,0
20241206,172500,138669985,4640,4640,4640,4640,0
20241206,172400,138669985,4640,4640,4640,4640,0
20241206,172300,138669985,4640,4640,4640,4640,0
20241206,172200,138669985,4640,4640,4640,4640,0
20241206,172100,138669985,4640,4640,4640,4640,0
20241206,172000,138669985,4640,4640,4640,4640,0
20241206,171900,138669985,4640,4640,4640,4640,0
20241206,171800,138669985,4640,4640,4640,4640,0
20241206,171700,138669985,4640,4640,4640,4640,0
20241206,171600,138669985,4640,4640,4640,4640,0
20241206,171500,138669985,4640,4640,4640,4640,0
20241206,171400,138669985,4640,4640,4640,4640,0
20241206,171300,138669985,4640,4640,4640,4640,0
20241206,171200,138669985,4640,4640,4640,4640,0
20241206,171100,138669985,4640,4640,4640,4640,0
20241206,171000,138669985,4640,4640,4640,4640,0
20241206,170900,138669985,4640,4640,4640,4640,0
20241206,170800,138669985,4640,4640,4640,4640,0
20241206,170700,138669985,4640,4640,4640,4640,0
20241206,170600,138669985,4640,4640,4640,4640,0
20241206,170500,138669985,4640,4640,4640,4640,0
20241206,170400,138669985,4640,4640,4640,4640,0
20241206,170300,138669985,4640,4640,4640,4640,0
20241206,170200,138669985,4640,4640,4640,4640,0
20241206,170100,138669985,4640,4640,4640,4640,0
20241206,170000,138669985,4640,4640,4640,4640,0
20241206,165900,138669985,4640,4640,4640,4640,527
20241206,165800,138669985,4640,4640,4640,4640,0
20241206,165700,138669985,4640,4640,4640,4640,0
20241206,165600,138669985,4640,4640,4640,4640,0
20241206,165500,138669985,4640,4640,4640,4640,0
20241206,165400,138669985,4640,4640,4640,4640,0
20241206,165300,138669985,4640,4640,4640,4640,0
20241206,165200,138669985,4640,4640,4640,4640,0
20241206,165100,138669985,4640,4640,4640,4640,0
20241206,165000,138669985,4640,4640,4640,4640,0
20241206,164900,138669985,4640,4640,4640,4640,0
20241206,164800,138669985,4640,4640,4640,4640,0
20241206,164700,138669985,4640,4640,4640,4640,0
20241206,164600,138669985,4640,4640,4640,4640,0
20241206,164500,138669985,4640,4640,4640,4640,0
20241206,164400,138669985,4640,4640,4640,4640,0
20241206,164300,138669985,4640,4640,4640,4640,0
20241206,164200,138669985,4640,4640,4640,4640,0
20241206,164100,138669985,4640,4640,4640,4640,0
20241206,164000,138669985,4640,4640,4640,4640,0
20241206,163900,138669985,4640,4640,4640,4640,0
20241206,163800,138669985,4640,4640,4640,4640,0
20241206,163700,138669985,4640,4640,4640,4640,0
20241206,163600,138669985,4640,4640,4640,4640,0
20241206,163500,138669985,4640,4640,4640,4640,0
20241206,163400,138669985,4640,4640,4640,4640,0
20241206,163300,138669985,4640,4640,4640,4640,0
20241206,163200,138669985,4640,4640,4640,4640,0
20241206,163100,138669985,4640,4640,4640,4640,0
20241206,163000,138669985,4640,4640,4640,4640,0
20241206,162900,138669985,4640,4640,4640,4640,527
20241206,162800,138669985,4640,4640,4640,4640,0
20241206,162700,138669985,4640,4640,4640,4640,0
20241206,162600,138669985,4640,4640,4640,4640,0
20241206,162500,138669985,4640,4640,4640,4640,0
20241206,162400,138669985,4640,4640,4640,4640,0
20241206,162300,138669985,4640,4640,4640,4640,0
20241206,162200,138669985,4640,4640,4640,4640,0
20241206,162100,138669985,4640,4640,4640,4640,0
20241206,162000,138669985,4640,4640,4640,4640,0
20241206,161900,138669985,4640,4640,4640,4640,0
20241206,161800,138669985,4640,4640,4640,4640,0
20241206,161700,138669985,4640,4640,4640,4640,0
20241206,161600,138669985,4640,4640,4640,4640,0
20241206,161500,138669985,4640,4640,4640,4640,0
20241206,161400,138669985,4640,4640,4640,4640,0
20241206,161300,138669985,4640,4640,4640,4640,0
20241206,161200,138669985,4640,4640,4640,4640,0
20241206,161100,138669985,4640,4640,4640,4640,0
20241206,161000,138669985,4640,4640,4640,4640,0
20241206,160900,138669985,4640,4640,4640,4640,0
20241206,160800,138669985,4640,4640,4640,4640,0
20241206,160700,138669985,4640,4640,4640,4640,0
20241206,160600,138669985,4640,4640,4640,4640,0
20241206,160500,138669985,4640,4640,4640,4640,0
20241206,160400,138669985,4640,4640,4640,4640,0
20241206,160300,138669985,4640,4640,4640,4640,0
20241206,160200,138669985,4640,4640,4640,4640,0
20241206,160100,138669985,4640,4640,4640,4640,0
20241206,160000,138669985,4640,4640,4640,4640,0
20241206,155900,138669985,4640,4640,4640,4640,527
20241206,155800,138669985,4640,4640,4640,4640,0
20241206,155700,138669985,4640,4640,4640,4640,0
20241206,155600,138669985,4640,4640,4640,4640,0
20241206,155500,138669985,4640,4640,4640,4640,0
20241206,155400,138669985,4640,4640,4640,4640,0
20241206,155300,138669985,4640,4640,4640,4640,0
20241206,155200,138669985,4640,4640,4640,4640,0
20241206,155100,138669985,4640,4640,4640,4640,0
20241206,155000,138669985,4640,4640,4640,4640,0
20241206,154900,138669985,4640,4640,4640,4640,0
20241206,154800,138669985,4640,4640,4640,4640,0
20241206,154700,138669985,4640,4640,4640,4640,0
20241206,154600,138669985,4640,4640,4640,4640,0
20241206,154500,138669985,4640,4640,4640,4640,0
20241206,154400,138669985,4640,4640,4640,4640,0
20241206,154300,138669985,4640,4640,4640,4640,0
20241206,154200,138669985,4640,4640,4640,4640,0
20241206,154100,138669985,4640,4640,4640,4640,0
20241206,154000,138669985,4640,4640,4640,4640,0
20241206,153900,138669985,4640,4640,4640,4640,0
20241206,153800,138669985,4640,4640,4640,4640,0
20241206,153700,138669985,4640,4640,4640,4640,0
20241206,153600,138669985,4640,4640,4640,4640,0
20241206,153500,138669985,4640,4640,4640,4640,0
20241206,153400,138669985,4640,4640,4640,4640,0
20241206,153300,138669985,4640,4640,4640,4640,0
20241206,153200,138669985,4640,4640,4640,4640,0
20241206,153100,138669985,4640,4640,4640,4640,0
20241206,153000,138669985,4640,4640,4640,4640,527
20241206,152900,136224705,4680,4680,4680,4680,0
20241206,152800,136224705,4680,4680,4680,4680,0
20241206,152700,136224705,4680,4680,4680,4680,0
20241206,152600,136224705,4680,4680,4680,4680,0
20241206,152500,136224705,4680,4680,4680,4680,0
20241206,152400,136224705,4680,4680,4680,4680,0
20241206,152300,136224705,4680,4680,4680,4680,0
20241206,152200,136224705,4680,4680,4680,4680,0
20241206,152100,136224705,4680,4680,4680,4680,0
20241206,152000,136224705,4680,4680,4680,4680,0
20241206,151900,136224705,4680,4680,4680,4680,0
20241206,151800,136224705,4680,4680,4680,4680,0
20241206,151700,136224705,4680,4680,4680,4680,20
20241206,151600,136131105,4680,4675,4680,4675,175
20241206,151500,135312970,4680,4680,4680,4680,0
20241206,151400,135312970,4680,4680,4680,4680,100
20241206,151300,134844970,4675,4675,4675,4675,0
20241206,151200,134844970,4675,4675,4675,4675,5
20241206,151100,134821595,4675,4675,4675,4675,0
20241206,151000,134821595,4675,4675,4675,4675,0
20241206,150900,134821595,4675,4675,4675,4675,0
20241206,150800,134821595,4675,4675,4675,4675,0
20241206,150700,134821595,4675,4675,4675,4675,0
20241206,150600,134821595,4675,4675,4675,4675,50
20241206,150500,134587845,4675,4675,4675,4675,0
20241206,150400,134587845,4675,4675,4675,4675,0
20241206,150300,134587845,4675,4675,4675,4675,1
20241206,150200,134583170,4675,4675,4675,4675,11
20241206,150100,134531745,4680,4680,4680,4680,0
20241206,150000,134531745,4680,4680,4680,4680,483
20241206,145900,132271305,4670,4670,4670,4670,6
20241206,145800,132243285,4680,4680,4680,4680,0
20241206,145700,132243285,4680,4680,4680,4680,0
20241206,145600,132243285,4680,4675,4680,4675,4
20241206,145500,132224580,4675,4675,4675,4675,0
20241206,145400,132224580,4675,4675,4675,4675,0
20241206,145300,132224580,4675,4675,4675,4675,0
20241206,145200,132224580,4675,4675,4675,4675,0
20241206,145100,132224580,4675,4675,4675,4675,0
20241206,145000,132224580,4675,4675,4675,4675,1
20241206,144900,132219905,4680,4680,4680,4680,1
20241206,144800,132215225,4670,4680,4680,4670,30
20241206,144700,132075025,4680,4680,4680,4680,0
20241206,144600,132075025,4680,4680,4680,4680,0
20241206,144500,132075025,4680,4655,4680,4655,86
20241206,144400,131674670,4680,4660,4680,4660,87
20241206,144300,131269230,4670,4670,4670,4670,1
20241206,144200,131264560,4670,4665,4680,4665,6
20241206,144100,131236535,4680,4680,4680,4680,1068
20241206,144000,126238295,4680,4650,4680,4650,9
20241206,143900,126196305,4680,4680,4680,4680,0
20241206,143800,126196305,4680,4675,4680,4675,600
20241206,143700,123389430,4675,4675,4675,4675,1
20241206,143600,123384755,4640,4640,4640,4640,0
20241206,143500,123384755,4640,4640,4640,4640,0
20241206,143400,123384755,4640,4665,4665,4640,899
20241206,143300,119208600,4680,4680,4680,4680,0
20241206,143200,119208600,4680,4680,4680,4680,0
20241206,143100,119208600,4680,4680,4680,4680,0
20241206,143000,119208600,4680,4680,4680,4680,1
20241206,142900,119203920,4670,4675,4675,4670,13
20241206,142800,119143150,4675,4670,4680,4670,7
20241206,142700,119110445,4660,4660,4660,4660,10
20241206,142600,119063845,4675,4675,4675,4675,68
20241206,142500,118745945,4675,4670,4675,4660,511
20241206,142400,116357120,4675,4675,4675,4675,0
20241206,142300,116357120,4675,4675,4675,4675,0
20241206,142200,116357120,4675,4670,4675,4670,3
20241206,142100,116343105,4670,4670,4670,4670,6
20241206,142000,116315085,4665,4665,4665,4665,0
20241206,141900,116315085,4665,4665,4665,4665,0
20241206,141800,116315085,4665,4665,4665,4665,1
20241206,141700,116310420,4670,4670,4670,4670,0
20241206,141600,116310420,4670,4670,4670,4670,0
20241206,141500,116310420,4670,4670,4670,4670,2
20241206,141400,116301080,4675,4675,4675,4675,0
20241206,141300,116301080,4675,4675,4675,4675,0
20241206,141200,116301080,4675,4675,4675,4675,0
20241206,141100,116301080,4675,4675,4675,4675,1
20241206,141000,116296405,4665,4665,4665,4665,1
20241206,140900,116291740,4675,4675,4675,4675,1
20241206,140800,116287065,4660,4660,4660,4660,100
20241206,140700,115821065,4675,4675,4675,4675,0
20241206,140600,115821065,4675,4675,4675,4675,0
20241206,140500,115821065,4675,4675,4675,4675,0
20241206,140400,115821065,4675,4675,4675,4675,0
20241206,140300,115821065,4675,4670,4675,4670,2
20241206,140200,115811720,4665,4665,4665,4665,0
20241206,140100,115811720,4665,4675,4675,4665,2
20241206,140000,115802380,4670,4670,4670,4670,0
20241206,135900,115802380,4670,4670,4670,4670,1
20241206,135800,115797710,4675,4675,4675,4675,0
20241206,135700,115797710,4675,4675,4675,4675,6
20241206,135600,115769660,4675,4675,4675,4675,5
20241206,135500,115746285,4675,4675,4675,4675,20
20241206,135400,115652785,4680,4680,4680,4680,0
20241206,135300,115652785,4680,4680,4680,4680,0
20241206,135200,115652785,4680,4680,4680,4680,0
20241206,135100,115652785,4680,4680,4680,4680,1
20241206,135000,115648105,4665,4660,4665,4660,5
20241206,134900,115624785,4680,4680,4680,4680,1
20241206,134800,115620105,4680,4680,4680,4660,8
20241206,134700,115582685,4680,4680,4680,4680,0
20241206,134600,115582685,4680,4680,4680,4680,0
20241206,134500,115582685,4680,4680,4680,4680,0
20241206,134400,115582685,4680,4680,4680,4680,0
20241206,134300,115582685,4680,4680,4680,4680,0
20241206,134200,115582685,4680,4680,4680,4680,0
20241206,134100,115582685,4680,4680,4680,4680,1
20241206,134000,115578005,4675,4675,4675,4675,5
20241206,133900,115554630,4680,4680,4680,4680,3
20241206,133800,115540590,4680,4680,4680,4680,100
20241206,133700,115072590,4650,4655,4655,4650,200
20241206,133600,114141820,4680,4670,4680,4670,100
20241206,133500,113674370,4675,4675,4675,4675,0
20241206,133400,113674370,4675,4675,4675,4675,0
20241206,133300,113674370,4675,4675,4675,4675,0
20241206,133200,113674370,4675,4675,4675,4675,0
20241206,133100,113674370,4675,4675,4675,4675,1
20241206,133000,113669695,4650,4680,4680,4650,38
20241206,132900,113492840,4670,4670,4670,4670,13
20241206,132800,113432130,4680,4680,4680,4680,0
20241206,132700,113432130,4680,4680,4680,4680,0
20241206,132600,113432130,4680,4680,4680,4680,1
20241206,132500,113427450,4690,4690,4690,4690,1
20241206,132400,113422760,4690,4690,4690,4690,0
20241206,132300,113422760,4690,4690,4690,4690,687
20241206,132200,110200730,4690,4690,4690,4690,20
20241206,132100,110106930,4690,4660,4690,4660,701
20241206,132000,106830730,4655,4655,4655,4655,0
20241206,131900,106830730,4655,4655,4655,4655,113
20241206,131800,106304715,4655,4655,4655,4655,111
20241206,131700,105788010,4655,4655,4655,4655,0
20241206,131600,105788010,4655,4655,4655,4655,0
20241206,131500,105788010,4655,4655,4655,4655,0
20241206,131400,105788010,4655,4655,4655,4655,0
20241206,131300,105788010,4655,4655,4655,4655,0
20241206,131200,105788010,4655,4655,4655,4655,0
20241206,131100,105788010,4655,4655,4655,4655,0
20241206,131000,105788010,4655,4655,4655,4655,6
20241206,130900,105760080,4660,4665,4665,4660,13
20241206,130800,105699465,4670,4670,4670,4670,1
20241206,130700,105694795,4685,4685,4685,4685,0
20241206,130600,105694795,4685,4685,4685,4685,0
20241206,130500,105694795,4685,4685,4685,4685,0
20241206,130400,105694795,4685,4680,4695,4680,3
20241206,130300,105680735,4700,4700,4700,4700,0
20241206,130200,105680735,4700,4700,4700,4700,0
20241206,130100,105680735,4700,4700,4700,4700,2
20241206,130000,105671335,4700,4690,4700,4690,2
20241206,125900,105661945,4700,4680,4700,4675,325
20241206,125800,104136485,4690,4690,4690,4690,0
20241206,125700,104136485,4690,4690,4690,4690,0
20241206,125600,104136485,4690,4690,4690,4690,1
20241206,125500,104131795,4650,4650,4650,4650,0
20241206,125400,104131795,4650,4650,4650,4650,149
20241206,125300,103438945,4650,4650,4650,4650,0
20241206,125200,103438945,4650,4650,4650,4650,734
20241206,125100,100025845,4645,4645,4645,4645,0
20241206,125000,100025845,4645,4645,4645,4645,0
20241206,124900,100025845,4645,4645,4645,4645,1
20241206,124800,100021200,4650,4655,4655,4645,118
20241206,124700,99472490,4650,4650,4650,4650,0
20241206,124600,99472490,4650,4650,4650,4650,0
20241206,124500,99472490,4650,4650,4650,4650,0
20241206,124400,99472490,4650,4675,4675,4650,15
20241206,124300,99402635,4690,4690,4690,4690,0
20241206,124200,99402635,4690,4690,4690,4690,0
20241206,124100,99402635,4690,4690,4690,4690,1
20241206,124000,99397945,4690,4690,4690,4690,0
20241206,123900,99397945,4690,4690,4690,4690,1
20241206,123800,99393255,4690,4690,4690,4690,0
20241206,123700,99393255,4690,4685,4690,4685,6
20241206,123600,99365120,4690,4690,4690,4690,0
20241206,123500,99365120,4690,4690,4690,4690,0
20241206,123400,99365120,4690,4670,4690,4650,6
20241206,123300,99337140,4690,4690,4690,4690,0
20241206,123200,99337140,4690,4690,4690,4690,0
20241206,123100,99337140,4690,4690,4690,4690,0
20241206,123000,99337140,4690,4690,4690,4690,0
20241206,122900,99337140,4690,4690,4690,4650,272
20241206,122800,98072115,4650,4650,4650,4650,0
20241206,122700,98072115,4650,4650,4650,4650,1
20241206,122600,98067465,4690,4690,4690,4690,1
20241206,122500,98062775,4690,4690,4690,4690,0
20241206,122400,98062775,4690,4690,4690,4690,1
20241206,122300,98058085,4655,4670,4690,4645,85
20241206,122200,97661740,4695,4670,4695,4670,60
20241206,122100,97381515,4695,4695,4695,4695,0
20241206,122000,97381515,4695,4695,4695,4695,0
20241206,121900,97381515,4695,4695,4695,4695,0
20241206,121800,97381515,4695,4695,4695,4695,0
20241206,121700,97381515,4695,4695,4695,4695,0
20241206,121600,97381515,4695,4695,4695,4695,0
20241206,121500,97381515,4695,4690,4695,4690,4
20241206,121400,97362745,4660,4660,4660,4660,203
20241206,121300,96416765,4645,4690,4690,4645,11
20241206,121200,96365540,4690,4690,4690,4690,1
20241206,121100,96360850,4690,4690,4690,4690,1
20241206,121000,96356160,4645,4695,4695,4645,16
20241206,120900,96281550,4665,4665,4665,4665,0
20241206,120800,96281550,4665,4680,4680,4640,2021
20241206,120700,86878385,4695,4695,4695,4695,1
20241206,120600,86873690,4670,4670,4670,4670,94
20241206,120500,86434710,4670,4670,4670,4670,0
20241206,120400,86434710,4670,4670,4670,4670,0
20241206,120300,86434710,4670,4660,4670,4650,3
20241206,120200,86420730,4670,4670,4670,4670,1
20241206,120100,86416060,4650,4670,4670,4650,39
20241206,120000,86234330,4670,4670,4670,4670,2
20241206,115900,86224990,4670,4665,4670,4665,300
20241206,115800,84824225,4665,4665,4665,4665,0
20241206,115700,84824225,4665,4665,4665,4665,2
20241206,115600,84814895,4670,4670,4670,4670,0
20241206,115500,84814895,4670,4665,4670,4665,2
20241206,115400,84805560,4670,4670,4670,4670,21
20241206,115300,84707490,4670,4670,4670,4670,40
20241206,115200,84520690,4670,4670,4670,4670,3
20241206,115100,84506680,4670,4670,4670,4670,0
20241206,115000,84506680,4670,4670,4670,4670,0
20241206,114900,84506680,4670,4670,4670,4670,0
20241206,114800,84506680,4670,4670,4670,4670,0
20241206,114700,84506680,4670,4670,4670,4670,5
20241206,114600,84483330,4670,4670,4670,4670,0
20241206,114500,84483330,4670,4670,4670,4670,0
20241206,114400,84483330,4670,4670,4670,4670,1
20241206,114300,84478660,4670,4670,4670,4670,0
20241206,114200,84478660,4670,4670,4670,4670,0
20241206,114100,84478660,4670,4670,4670,4670,6
20241206,114000,84450640,4670,4670,4670,4670,0
20241206,113900,84450640,4670,4670,4670,4670,0
20241206,113800,84450640,4670,4665,4670,4665,3
20241206,113700,84436640,4670,4670,4670,4670,0
20241206,113600,84436640,4670,4670,4670,4670,0
20241206,113500,84436640,4670,4670,4670,4670,0
20241206,113400,84436640,4670,4670,4670,4670,0
20241206,113300,84436640,4670,4670,4670,4670,0
20241206,113200,84436640,4670,4670,4670,4670,0
20241206,113100,84436640,4670,4670,4670,4670,0
20241206,113000,84436640,4670,4670,4670,4670,0
20241206,112900,84436640,4670,4670,4670,4670,0
20241206,112800,84436640,4670,4670,4670,4670,0
20241206,112700,84436640,4670,4670,4670,4670,1
20241206,112600,84431970,4670,4670,4670,4670,0
20241206,112500,84431970,4670,4670,4670,4670,0
20241206,112400,84431970,4670,4670,4670,4670,0
20241206,112300,84431970,4670,4670,4670,4670,0
20241206,112200,84431970,4670,4645,4670,4635,298
20241206,112100,83049645,4650,4650,4650,4650,0
20241206,112000,83049645,4650,4650,4650,4650,1
20241206,111900,83044995,4640,4640,4640,4640,44
20241206,111800,82840835,4620,4620,4620,4620,0
20241206,111700,82840835,4620,4620,4620,4620,0
20241206,111600,82840835,4620,4640,4640,4620,810
20241206,111500,79095465,4640,4640,4640,4640,0
20241206,111400,79095465,4640,4640,4640,4640,4
20241206,111300,79076905,4650,4640,4650,4640,4
20241206,111200,79058320,4650,4630,4650,4630,399
20241206,111100,77209085,4630,4625,4630,4625,5
20241206,111000,77185950,4625,4625,4625,4625,50
20241206,110900,76954700,4625,4620,4625,4615,162
20241206,110800,76206555,4620,4635,4635,4620,624
20241206,110700,73319310,4640,4645,4645,4640,19
20241206,110600,73231135,4640,4640,4640,4640,3
20241206,110500,73217215,4640,4635,4640,4635,4
20241206,110400,73198660,4630,4635,4635,4630,15
20241206,110300,73129200,4635,4630,4635,4630,5
20241206,110200,73106045,4630,4630,4630,4625,209
20241206,110100,72138385,4630,4645,4650,4630,144
20241206,110000,71470880,4650,4650,4650,4650,4
20241206,105900,71452280,4645,4650,4650,4645,10
20241206,105800,71405785,4670,4670,4670,4670,1
20241206,105700,71401115,4650,4650,4650,4650,3
20241206,105600,71387165,4650,4650,4650,4650,206
20241206,105500,70429265,4650,4660,4670,4650,115
20241206,105400,69894100,4670,4670,4670,4660,28
20241206,105300,69763590,4670,4680,4680,4660,136
20241206,105200,69128115,4695,4705,4705,4680,423
20241206,105100,67144585,4695,4695,4695,4695,12
20241206,105000,67088245,4710,4710,4710,4710,0
20241206,104900,67088245,4710,4710,4710,4710,0
20241206,104800,67088245,4710,4705,4710,4690,280
20241206,104700,65773325,4710,4710,4710,4710,12
20241206,104600,65716805,4705,4710,4710,4705,52
20241206,104500,65472135,4705,4695,4705,4695,1012
20241206,104400,60711980,4695,4700,4700,4695,195
20241206,104300,59795535,4700,4720,4720,4700,256
20241206,104200,58591160,4725,4725,4725,4725,0
20241206,104100,58591160,4725,4725,4725,4725,0
20241206,104000,58591160,4725,4725,4725,4725,5
20241206,103900,58567535,4725,4725,4725,4725,1
20241206,103800,58562810,4725,4725,4725,4725,0
20241206,103700,58562810,4725,4725,4725,4725,1
20241206,103600,58558085,4720,4725,4725,4720,3
20241206,103500,58543920,4705,4720,4720,4705,10
20241206,103400,58496825,4705,4705,4720,4705,88
20241206,103300,58082770,4705,4700,4705,4700,354
20241206,103200,56418940,4700,4700,4700,4700,50
20241206,103100,56183940,4700,4700,4700,4700,0
20241206,103000,56183940,4700,4700,4700,4700,2
20241206,102900,56174540,4700,4700,4700,4700,0
20241206,102800,56174540,4700,4700,4700,4700,5
20241206,102700,56151040,4700,4700,4700,4700,20
20241206,102600,56057040,4700,4700,4700,4700,0
20241206,102500,56057040,4700,4700,4700,4700,21
20241206,102400,55958340,4700,4700,4700,4700,2
20241206,102300,55948940,4700,4695,4700,4695,173
20241206,102200,55136700,4695,4695,4695,4695,66
20241206,102100,54826830,4705,4705,4705,4705,1
20241206,102000,54822125,4690,4700,4705,4690,594
20241206,101900,52033275,4720,4720,4720,4720,50
20241206,101800,51797275,4730,4730,4730,4730,0
20241206,101700,51797275,4730,4730,4730,4730,0
20241206,101600,51797275,4730,4730,4730,4730,0
20241206,101500,51797275,4730,4720,4730,4690,2396
20241206,101400,40544250,4730,4740,4740,4720,152
20241206,101300,39824465,4740,4740,4740,4740,1
20241206,101200,39819725,4730,4730,4730,4730,1
20241206,101100,39814995,4740,4740,4740,4740,0
20241206,101000,39814995,4740,4740,4740,4740,23
20241206,100900,39705975,4730,4740,4740,4730,12
20241206,100800,39649205,4740,4740,4740,4740,0
20241206,100700,39649205,4740,4740,4740,4740,1
20241206,100600,39644465,4735,4740,4740,4735,268
20241206,100500,38374180,4740,4740,4740,4740,170
20241206,100400,37568380,4740,4740,4740,4740,100
20241206,100300,37094380,4745,4750,4750,4745,27
20241206,100200,36966250,4750,4750,4750,4745,14
20241206,100100,36899800,4750,4750,4750,4750,0
20241206,100000,36899800,4750,4750,4750,4750,0
20241206,095900,36899800,4750,4750,4750,4750,10
20241206,095800,36852300,4765,4765,4765,4765,0
20241206,095700,36852300,4765,4755,4765,4755,2
20241206,095600,36842780,4765,4765,4765,4765,1
20241206,095500,36838015,4745,4745,4745,4745,150
20241206,095400,36126265,4770,4785,4785,4750,2466
20241206,095300,24369215,4790,4790,4790,4790,0
20241206,095200,24369215,4790,4790,4790,4790,0
20241206,095100,24369215,4790,4790,4790,4790,1
20241206,095000,24364425,4785,4785,4785,4785,0
20241206,094900,24364425,4785,4785,4785,4785,0
20241206,094800,24364425,4785,4785,4785,4785,214
20241206,094700,23340435,4790,4790,4790,4790,13
20241206,094600,23278165,4790,4790,4790,4790,6
20241206,094500,23249425,4790,4790,4790,4790,6
20241206,094400,23220685,4790,4790,4790,4790,1
20241206,094300,23215895,4790,4790,4790,4790,2
20241206,094200,23206315,4790,4790,4790,4790,0
20241206,094100,23206315,4790,4790,4790,4790,10
20241206,094000,23158415,4790,4790,4790,4790,2
20241206,093900,23148835,4790,4790,4790,4790,0
20241206,093800,23148835,4790,4790,4790,4790,0
20241206,093700,23148835,4790,4790,4790,4790,0
20241206,093600,23148835,4790,4790,4790,4790,1
20241206,093500,23144045,4790,4790,4790,4790,1
20241206,093400,23139255,4790,4790,4790,4790,23
20241206,093300,23029085,4790,4790,4790,4790,1
20241206,093200,23024295,4785,4785,4785,4785,0
20241206,093100,23024295,4785,4805,4805,4785,1676
20241206,093000,14978740,4810,4805,4810,4805,67
20241206,092900,14656765,4805,4805,4805,4805,32
20241206,092800,14503005,4805,4805,4805,4805,204
20241206,092700,13522785,4805,4805,4805,4805,2
20241206,092600,13513175,4800,4800,4800,4800,1
20241206,092500,13508375,4805,4805,4805,4800,190
20241206,092400,12596345,4805,4805,4805,4805,6
20241206,092300,12567515,4805,4805,4805,4805,1
20241206,092200,12562710,4805,4805,4805,4805,0
20241206,092100,12562710,4805,4805,4805,4805,1
20241206,092000,12557905,4805,4805,4805,4805,1
20241206,091900,12553100,4810,4810,4810,4810,0
20241206,091800,12553100,4810,4810,4810,4810,0
20241206,091700,12553100,4810,4810,4810,4810,2
20241206,091600,12543480,4800,4810,4810,4800,62
20241206,091500,12245860,4800,4800,4800,4800,95
20241206,091400,11789860,4800,4825,4845,4800,506
20241206,091300,9358880,4845,4845,4845,4845,0
20241206,091200,9358880,4845,4845,4845,4845,0
20241206,091100,9358880,4845,4845,4845,4845,1
20241206,091000,9354035,4845,4830,4845,4830,8
20241206,090900,9315365,4845,4845,4845,4845,0
20241206,090800,9315365,4845,4845,4845,4845,1
20241206,090700,9310520,4845,4845,4845,4845,11
20241206,090600,9257225,4840,4840,4840,4840,1
20241206,090500,9252385,4845,4845,4845,4845,1
20241206,090400,9247540,4865,4850,4865,4850,2
20241206,090300,9237825,4865,4845,4865,4800,1406
20241206,090200,2473735,4850,4850,4850,4850,1
20241206,090100,2468885,4865,4860,4865,4860,4
20241206,090000,2449440,4860,4860,4860,4860,504