stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195700,371233260,5000,5000,5000,5000,2377
20241209,195600,371233260,5000,5000,5000,5000,0
20241209,195500,371233260,5000,5000,5000,5000,0
20241209,195400,371233260,5000,5000,5000,5000,0
20241209,195300,371233260,5000,5000,5000,5000,0
20241209,195200,371233260,5000,5000,5000,5000,0
20241209,195100,371233260,5000,5000,5000,5000,0
20241209,195000,371233260,5000,5000,5000,5000,0
20241209,194900,371233260,5000,5000,5000,5000,0
20241209,194800,371233260,5000,5000,5000,5000,0
20241209,194700,371233260,5000,5000,5000,5000,0
20241209,194600,371233260,5000,5000,5000,5000,0
20241209,194500,371233260,5000,5000,5000,5000,0
20241209,194400,371233260,5000,5000,5000,5000,0
20241209,194300,371233260,5000,5000,5000,5000,0
20241209,194200,371233260,5000,5000,5000,5000,0
20241209,194100,371233260,5000,5000,5000,5000,0
20241209,194000,371233260,5000,5000,5000,5000,0
20241209,193900,371233260,5000,5000,5000,5000,0
20241209,193800,371233260,5000,5000,5000,5000,0
20241209,193700,371233260,5000,5000,5000,5000,0
20241209,193600,371233260,5000,5000,5000,5000,0
20241209,193500,371233260,5000,5000,5000,5000,0
20241209,193400,371233260,5000,5000,5000,5000,0
20241209,193300,371233260,5000,5000,5000,5000,0
20241209,193200,371233260,5000,5000,5000,5000,0
20241209,193100,371233260,5000,5000,5000,5000,0
20241209,193000,371233260,5000,5000,5000,5000,0
20241209,192900,371233260,5000,5000,5000,5000,0
20241209,192800,371233260,5000,5000,5000,5000,0
20241209,192700,371233260,5000,5000,5000,5000,2377
20241209,192600,371233260,5000,5000,5000,5000,0
20241209,192500,371233260,5000,5000,5000,5000,0
20241209,192400,371233260,5000,5000,5000,5000,0
20241209,192300,371233260,5000,5000,5000,5000,0
20241209,192200,371233260,5000,5000,5000,5000,0
20241209,192100,371233260,5000,5000,5000,5000,0
20241209,192000,371233260,5000,5000,5000,5000,0
20241209,191900,371233260,5000,5000,5000,5000,0
20241209,191800,371233260,5000,5000,5000,5000,0
20241209,191700,371233260,5000,5000,5000,5000,0
20241209,191600,371233260,5000,5000,5000,5000,0
20241209,191500,371233260,5000,5000,5000,5000,0
20241209,191400,371233260,5000,5000,5000,5000,0
20241209,191300,371233260,5000,5000,5000,5000,0
20241209,191200,371233260,5000,5000,5000,5000,0
20241209,191100,371233260,5000,5000,5000,5000,0
20241209,191000,371233260,5000,5000,5000,5000,0
20241209,190900,371233260,5000,5000,5000,5000,0
20241209,190800,371233260,5000,5000,5000,5000,0
20241209,190700,371233260,5000,5000,5000,5000,0
20241209,190600,371233260,5000,5000,5000,5000,0
20241209,190500,371233260,5000,5000,5000,5000,0
20241209,190400,371233260,5000,5000,5000,5000,0
20241209,190300,371233260,5000,5000,5000,5000,0
20241209,190200,371233260,5000,5000,5000,5000,0
20241209,190100,371233260,5000,5000,5000,5000,0
20241209,190000,371233260,5000,5000,5000,5000,0
20241209,185900,371233260,5000,5000,5000,5000,0
20241209,185800,371233260,5000,5000,5000,5000,0
20241209,185700,371233260,5000,5000,5000,5000,2377
20241209,185600,371233260,5000,5000,5000,5000,0
20241209,185500,371233260,5000,5000,5000,5000,0
20241209,185400,371233260,5000,5000,5000,5000,0
20241209,185300,371233260,5000,5000,5000,5000,0
20241209,185200,371233260,5000,5000,5000,5000,0
20241209,185100,371233260,5000,5000,5000,5000,0
20241209,185000,371233260,5000,5000,5000,5000,0
20241209,184900,371233260,5000,5000,5000,5000,0
20241209,184800,371233260,5000,5000,5000,5000,0
20241209,184700,371233260,5000,5000,5000,5000,0
20241209,184600,371233260,5000,5000,5000,5000,0
20241209,184500,371233260,5000,5000,5000,5000,0
20241209,184400,371233260,5000,5000,5000,5000,0
20241209,184300,371233260,5000,5000,5000,5000,0
20241209,184200,371233260,5000,5000,5000,5000,0
20241209,184100,371233260,5000,5000,5000,5000,0
20241209,184000,371233260,5000,5000,5000,5000,0
20241209,183900,371233260,5000,5000,5000,5000,0
20241209,183800,371233260,5000,5000,5000,5000,0
20241209,183700,371233260,5000,5000,5000,5000,0
20241209,183600,371233260,5000,5000,5000,5000,0
20241209,183500,371233260,5000,5000,5000,5000,0
20241209,183400,371233260,5000,5000,5000,5000,0
20241209,183300,371233260,5000,5000,5000,5000,0
20241209,183200,371233260,5000,5000,5000,5000,0
20241209,183100,371233260,5000,5000,5000,5000,0
20241209,183000,371233260,5000,5000,5000,5000,0
20241209,182900,371233260,5000,5000,5000,5000,0
20241209,182800,371233260,5000,5000,5000,5000,0
20241209,182700,371233260,5000,5000,5000,5000,2377
20241209,182600,371233260,5000,5000,5000,5000,0
20241209,182500,371233260,5000,5000,5000,5000,0
20241209,182400,371233260,5000,5000,5000,5000,0
20241209,182300,371233260,5000,5000,5000,5000,0
20241209,182200,371233260,5000,5000,5000,5000,0
20241209,182100,371233260,5000,5000,5000,5000,0
20241209,182000,371233260,5000,5000,5000,5000,0
20241209,181900,371233260,5000,5000,5000,5000,0
20241209,181800,371233260,5000,5000,5000,5000,0
20241209,181700,371233260,5000,5000,5000,5000,0
20241209,181600,371233260,5000,5000,5000,5000,0
20241209,181500,371233260,5000,5000,5000,5000,0
20241209,181400,371233260,5000,5000,5000,5000,0
20241209,181300,371233260,5000,5000,5000,5000,0
20241209,181200,371233260,5000,5000,5000,5000,0
20241209,181100,371233260,5000,5000,5000,5000,0
20241209,181000,371233260,5000,5000,5000,5000,0
20241209,180900,371233260,5000,5000,5000,5000,0
20241209,180800,371233260,5000,5000,5000,5000,0
20241209,180700,371233260,5000,5000,5000,5000,0
20241209,180600,371233260,5000,5000,5000,5000,0
20241209,180500,371233260,5000,5000,5000,5000,0
20241209,180400,371233260,5000,5000,5000,5000,0
20241209,180300,371233260,5000,5000,5000,5000,0
20241209,180200,371233260,5000,5000,5000,5000,0
20241209,180100,371233260,5000,5000,5000,5000,0
20241209,180000,371233260,5000,5000,5000,5000,0
20241209,175900,371233260,5000,5000,5000,5000,0
20241209,175800,371233260,5000,5000,5000,5000,0
20241209,175700,371233260,5000,5000,5000,5000,2377
20241209,175600,371233260,5000,5000,5000,5000,0
20241209,175500,371233260,5000,5000,5000,5000,0
20241209,175400,371233260,5000,5000,5000,5000,0
20241209,175300,371233260,5000,5000,5000,5000,0
20241209,175200,371233260,5000,5000,5000,5000,0
20241209,175100,371233260,5000,5000,5000,5000,0
20241209,175000,371233260,5000,5000,5000,5000,0
20241209,174900,371233260,5000,5000,5000,5000,0
20241209,174800,371233260,5000,5000,5000,5000,0
20241209,174700,371233260,5000,5000,5000,5000,0
20241209,174600,371233260,5000,5000,5000,5000,0
20241209,174500,371233260,5000,5000,5000,5000,0
20241209,174400,371233260,5000,5000,5000,5000,0
20241209,174300,371233260,5000,5000,5000,5000,0
20241209,174200,371233260,5000,5000,5000,5000,0
20241209,174100,371233260,5000,5000,5000,5000,0
20241209,174000,371233260,5000,5000,5000,5000,0
20241209,173900,371233260,5000,5000,5000,5000,0
20241209,173800,371233260,5000,5000,5000,5000,0
20241209,173700,371233260,5000,5000,5000,5000,0
20241209,173600,371233260,5000,5000,5000,5000,0
20241209,173500,371233260,5000,5000,5000,5000,0
20241209,173400,371233260,5000,5000,5000,5000,0
20241209,173300,371233260,5000,5000,5000,5000,0
20241209,173200,371233260,5000,5000,5000,5000,0
20241209,173100,371233260,5000,5000,5000,5000,0
20241209,173000,371233260,5000,5000,5000,5000,0
20241209,172900,371233260,5000,5000,5000,5000,0
20241209,172800,371233260,5000,5000,5000,5000,0
20241209,172700,371233260,5000,5000,5000,5000,2377
20241209,172600,371233260,5000,5000,5000,5000,0
20241209,172500,371233260,5000,5000,5000,5000,0
20241209,172400,371233260,5000,5000,5000,5000,0
20241209,172300,371233260,5000,5000,5000,5000,0
20241209,172200,371233260,5000,5000,5000,5000,0
20241209,172100,371233260,5000,5000,5000,5000,0
20241209,172000,371233260,5000,5000,5000,5000,0
20241209,171900,371233260,5000,5000,5000,5000,0
20241209,171800,371233260,5000,5000,5000,5000,0
20241209,171700,371233260,5000,5000,5000,5000,0
20241209,171600,371233260,5000,5000,5000,5000,0
20241209,171500,371233260,5000,5000,5000,5000,0
20241209,171400,371233260,5000,5000,5000,5000,0
20241209,171300,371233260,5000,5000,5000,5000,0
20241209,171200,371233260,5000,5000,5000,5000,0
20241209,171100,371233260,5000,5000,5000,5000,0
20241209,171000,371233260,5000,5000,5000,5000,0
20241209,170900,371233260,5000,5000,5000,5000,0
20241209,170800,371233260,5000,5000,5000,5000,0
20241209,170700,371233260,5000,5000,5000,5000,0
20241209,170600,371233260,5000,5000,5000,5000,0
20241209,170500,371233260,5000,5000,5000,5000,0
20241209,170400,371233260,5000,5000,5000,5000,0
20241209,170300,371233260,5000,5000,5000,5000,0
20241209,170200,371233260,5000,5000,5000,5000,0
20241209,170100,371233260,5000,5000,5000,5000,0
20241209,170000,371233260,5000,5000,5000,5000,0
20241209,165900,371233260,5000,5000,5000,5000,0
20241209,165800,371233260,5000,5000,5000,5000,0
20241209,165700,371233260,5000,5000,5000,5000,2377
20241209,165600,371233260,5000,5000,5000,5000,0
20241209,165500,371233260,5000,5000,5000,5000,0
20241209,165400,371233260,5000,5000,5000,5000,0
20241209,165300,371233260,5000,5000,5000,5000,0
20241209,165200,371233260,5000,5000,5000,5000,0
20241209,165100,371233260,5000,5000,5000,5000,0
20241209,165000,371233260,5000,5000,5000,5000,0
20241209,164900,371233260,5000,5000,5000,5000,0
20241209,164800,371233260,5000,5000,5000,5000,0
20241209,164700,371233260,5000,5000,5000,5000,0
20241209,164600,371233260,5000,5000,5000,5000,0
20241209,164500,371233260,5000,5000,5000,5000,0
20241209,164400,371233260,5000,5000,5000,5000,0
20241209,164300,371233260,5000,5000,5000,5000,0
20241209,164200,371233260,5000,5000,5000,5000,0
20241209,164100,371233260,5000,5000,5000,5000,0
20241209,164000,371233260,5000,5000,5000,5000,0
20241209,163900,371233260,5000,5000,5000,5000,0
20241209,163800,371233260,5000,5000,5000,5000,0
20241209,163700,371233260,5000,5000,5000,5000,0
20241209,163600,371233260,5000,5000,5000,5000,0
20241209,163500,371233260,5000,5000,5000,5000,0
20241209,163400,371233260,5000,5000,5000,5000,0
20241209,163300,371233260,5000,5000,5000,5000,0
20241209,163200,371233260,5000,5000,5000,5000,0
20241209,163100,371233260,5000,5000,5000,5000,0
20241209,163000,371233260,5000,5000,5000,5000,0
20241209,162900,371233260,5000,5000,5000,5000,0
20241209,162800,371233260,5000,5000,5000,5000,0
20241209,162700,371233260,5000,5000,5000,5000,2377
20241209,162600,371233260,5000,5000,5000,5000,0
20241209,162500,371233260,5000,5000,5000,5000,0
20241209,162400,371233260,5000,5000,5000,5000,0
20241209,162300,371233260,5000,5000,5000,5000,0
20241209,162200,371233260,5000,5000,5000,5000,0
20241209,162100,371233260,5000,5000,5000,5000,0
20241209,162000,371233260,5000,5000,5000,5000,0
20241209,161900,371233260,5000,5000,5000,5000,0
20241209,161800,371233260,5000,5000,5000,5000,0
20241209,161700,371233260,5000,5000,5000,5000,0
20241209,161600,371233260,5000,5000,5000,5000,0
20241209,161500,371233260,5000,5000,5000,5000,0
20241209,161400,371233260,5000,5000,5000,5000,0
20241209,161300,371233260,5000,5000,5000,5000,0
20241209,161200,371233260,5000,5000,5000,5000,0
20241209,161100,371233260,5000,5000,5000,5000,0
20241209,161000,371233260,5000,5000,5000,5000,0
20241209,160900,371233260,5000,5000,5000,5000,0
20241209,160800,371233260,5000,5000,5000,5000,0
20241209,160700,371233260,5000,5000,5000,5000,0
20241209,160600,371233260,5000,5000,5000,5000,0
20241209,160500,371233260,5000,5000,5000,5000,0
20241209,160400,371233260,5000,5000,5000,5000,0
20241209,160300,371233260,5000,5000,5000,5000,0
20241209,160200,371233260,5000,5000,5000,5000,0
20241209,160100,371233260,5000,5000,5000,5000,0
20241209,160000,371233260,5000,5000,5000,5000,0
20241209,155900,371233260,5000,5000,5000,5000,0
20241209,155800,371233260,5000,5000,5000,5000,0
20241209,155700,371233260,5000,5000,5000,5000,2377
20241209,155600,371233260,5000,5000,5000,5000,0
20241209,155500,371233260,5000,5000,5000,5000,0
20241209,155400,371233260,5000,5000,5000,5000,0
20241209,155300,371233260,5000,5000,5000,5000,0
20241209,155200,371233260,5000,5000,5000,5000,0
20241209,155100,371233260,5000,5000,5000,5000,0
20241209,155000,371233260,5000,5000,5000,5000,0
20241209,154900,371233260,5000,5000,5000,5000,0
20241209,154800,371233260,5000,5000,5000,5000,0
20241209,154700,371233260,5000,5000,5000,5000,0
20241209,154600,371233260,5000,5000,5000,5000,0
20241209,154500,371233260,5000,5000,5000,5000,0
20241209,154400,371233260,5000,5000,5000,5000,0
20241209,154300,371233260,5000,5000,5000,5000,0
20241209,154200,371233260,5000,5000,5000,5000,0
20241209,154100,371233260,5000,5000,5000,5000,0
20241209,154000,371233260,5000,5000,5000,5000,0
20241209,153900,371233260,5000,5000,5000,5000,0
20241209,153800,371233260,5000,5000,5000,5000,0
20241209,153700,371233260,5000,5000,5000,5000,0
20241209,153600,371233260,5000,5000,5000,5000,0
20241209,153500,371233260,5000,5000,5000,5000,0
20241209,153400,371233260,5000,5000,5000,5000,0
20241209,153300,371233260,5000,5000,5000,5000,0
20241209,153200,371233260,5000,5000,5000,5000,0
20241209,153100,371233260,5000,5000,5000,5000,0
20241209,153000,371233260,5000,5000,5000,5000,2377
20241209,152900,359348260,4835,4835,4835,4835,0
20241209,152800,359348260,4835,4835,4835,4835,0
20241209,152700,359348260,4835,4835,4835,4835,0
20241209,152600,359348260,4835,4835,4835,4835,0
20241209,152500,359348260,4835,4835,4835,4835,0
20241209,152400,359348260,4835,4835,4835,4835,0
20241209,152300,359348260,4835,4835,4835,4835,0
20241209,152200,359348260,4835,4835,4835,4835,0
20241209,152100,359348260,4835,4835,4835,4835,0
20241209,152000,359348260,4835,4835,4835,4835,0
20241209,151900,359348260,4835,4870,4870,4835,215
20241209,151800,358306980,4875,4885,4885,4875,54
20241209,151700,358043460,4890,4910,4910,4890,90
20241209,151600,357602460,4935,4935,4935,4935,3
20241209,151500,357587655,4940,4890,4940,4890,400
20241209,151400,355628615,4895,4895,4895,4895,22
20241209,151300,355520925,4825,4940,4940,4825,8501
20241209,151200,314467205,4975,4975,4975,4975,0
20241209,151100,314467205,4975,4945,4975,4945,400
20241209,151000,312485775,4850,4930,4930,4850,79
20241209,150900,312101625,4970,4930,4970,4930,26
20241209,150800,311972675,4935,4900,4970,4900,124
20241209,150700,311359200,4945,4925,4945,4925,150
20241209,150600,310618390,4925,4925,4925,4925,200
20241209,150500,309633390,4860,4855,4860,4855,845
20241209,150400,305529910,4840,4840,4840,4840,0
20241209,150300,305529910,4840,4845,4845,4835,2297
20241209,150200,294411415,4840,4930,4930,4840,12100
20241209,150100,235808050,4940,4940,4940,4940,0
20241209,150000,235808050,4940,4940,4940,4940,0
20241209,145900,235808050,4940,4940,4940,4940,10
20241209,145800,235758650,4930,4985,4985,4930,559
20241209,145700,232993930,4985,4985,4985,4985,14
20241209,145600,232924140,4985,4995,4995,4985,5
20241209,145500,232899175,4995,4995,4995,4995,0
20241209,145400,232899175,4995,4995,4995,4995,2
20241209,145300,232889185,5000,5000,5000,5000,0
20241209,145200,232889185,5000,5000,5000,5000,0
20241209,145100,232889185,5000,5000,5000,5000,0
20241209,145000,232889185,5000,5000,5000,5000,0
20241209,144900,232889185,5000,5000,5000,5000,0
20241209,144800,232889185,5000,5000,5000,5000,0
20241209,144700,232889185,5000,5000,5000,5000,0
20241209,144600,232889185,5000,5000,5000,5000,0
20241209,144500,232889185,5000,5000,5000,5000,4
20241209,144400,232869185,5010,4910,5030,4910,5044
20241209,144300,207789010,4910,4910,4910,4910,0
20241209,144200,207789010,4910,4910,4910,4910,0
20241209,144100,207789010,4910,4910,4910,4910,0
20241209,144000,207789010,4910,4900,4910,4900,21
20241209,143900,207686100,4910,4910,4910,4910,10
20241209,143800,207637000,4905,4905,4905,4905,30
20241209,143700,207489850,4915,4915,4915,4915,0
20241209,143600,207489850,4915,4915,4915,4915,0
20241209,143500,207489850,4915,4860,4920,4860,8933
20241209,143400,164074705,4850,4840,4850,4840,172
20241209,143300,163241195,4845,4885,4885,4845,1193
20241209,143200,157435485,4930,4930,4930,4930,0
20241209,143100,157435485,4930,4930,4930,4930,0
20241209,143000,157435485,4930,4930,4930,4930,0
20241209,142900,157435485,4930,4930,4930,4930,0
20241209,142800,157435485,4930,4930,4930,4930,60
20241209,142700,157139685,4930,4930,4930,4930,0
20241209,142600,157139685,4930,4930,4930,4930,0
20241209,142500,157139685,4930,4935,4935,4930,13
20241209,142400,157075545,4900,4900,4900,4900,0
20241209,142300,157075545,4900,4895,4900,4895,156
20241209,142200,156311875,4895,4895,4895,4895,100
20241209,142100,155822375,4860,4860,4860,4860,0
20241209,142000,155822375,4860,4860,4860,4860,0
20241209,141900,155822375,4860,4860,4860,4860,0
20241209,141800,155822375,4860,4860,4860,4860,0
20241209,141700,155822375,4860,4860,4860,4860,0
20241209,141600,155822375,4860,4860,4860,4860,1192
20241209,141500,150029255,4860,4890,4890,4860,1356
20241209,141400,143438680,4900,4900,4900,4900,2
20241209,141300,143428880,4900,4900,4900,4900,0
20241209,141200,143428880,4900,4900,4900,4900,10
20241209,141100,143379880,4870,4870,4870,4870,0
20241209,141000,143379880,4870,4870,4870,4870,0
20241209,140900,143379880,4870,4870,4870,4870,0
20241209,140800,143379880,4870,4880,4880,4870,250
20241209,140700,142162270,4900,4900,4900,4900,296
20241209,140600,140711870,4880,4880,4880,4880,0
20241209,140500,140711870,4880,4880,4880,4880,0
20241209,140400,140711870,4880,4880,4880,4880,0
20241209,140300,140711870,4880,4880,4880,4880,0
20241209,140200,140711870,4880,4880,4880,4880,0
20241209,140100,140711870,4880,4880,4880,4880,361
20241209,140000,138950190,4875,4880,4880,4875,4
20241209,135900,138930685,4880,4880,4880,4880,411
20241209,135800,136925005,4880,4880,4880,4880,266
20241209,135700,135626925,4885,4885,4885,4885,0
20241209,135600,135626925,4885,4885,4885,4885,0
20241209,135500,135626925,4885,4880,4885,4880,6
20241209,135400,135597630,4885,4885,4885,4885,0
20241209,135300,135597630,4885,4885,4885,4885,29
20241209,135200,135455965,4885,4885,4885,4885,0
20241209,135100,135455965,4885,4885,4885,4885,0
20241209,135000,135455965,4885,4885,4885,4885,0
20241209,134900,135455965,4885,4885,4885,4885,0
20241209,134800,135455965,4885,4890,4890,4885,3
20241209,134700,135441300,4890,4890,4890,4890,0
20241209,134600,135441300,4890,4890,4890,4890,0
20241209,134500,135441300,4890,4890,4890,4890,0
20241209,134400,135441300,4890,4890,4890,4890,0
20241209,134300,135441300,4890,4890,4890,4890,0
20241209,134200,135441300,4890,4880,4890,4880,200
20241209,134100,134464120,4880,4880,4880,4880,0
20241209,134000,134464120,4880,4880,4880,4880,1
20241209,133900,134459240,4880,4880,4880,4880,0
20241209,133800,134459240,4880,4880,4880,4880,33
20241209,133700,134298200,4880,4880,4880,4880,287
20241209,133600,132897640,4880,4880,4880,4880,4
20241209,133500,132878120,4880,4880,4880,4880,12
20241209,133400,132819560,4890,4895,4895,4890,102
20241209,133300,132320490,4895,4895,4895,4895,0
20241209,133200,132320490,4895,4895,4895,4895,0
20241209,133100,132320490,4895,4910,4910,4895,160
20241209,133000,131536340,4910,4930,4930,4910,18
20241209,132900,131447640,4930,4930,4930,4930,7
20241209,132800,131413130,4930,4930,4930,4930,7
20241209,132700,131378620,4935,4935,4935,4935,0
20241209,132600,131378620,4935,4935,4935,4935,100
20241209,132500,130885120,4935,4935,4935,4935,3
20241209,132400,130870315,4940,4940,4940,4940,13
20241209,132300,130806095,4915,4905,4940,4900,140
20241209,132200,130118945,4940,4940,4940,4940,0
20241209,132100,130118945,4940,4940,4940,4940,0
20241209,132000,130118945,4940,4940,4940,4940,0
20241209,131900,130118945,4940,4940,4940,4940,0
20241209,131800,130118945,4940,4940,4940,4940,30
20241209,131700,129970745,4940,4940,4940,4940,0
20241209,131600,129970745,4940,4940,4940,4940,0
20241209,131500,129970745,4940,4940,4940,4940,7
20241209,131400,129936165,4945,4945,4945,4945,0
20241209,131300,129936165,4945,4945,4945,4945,1
20241209,131200,129931220,4940,4940,4940,4940,0
20241209,131100,129931220,4940,4940,4940,4940,0
20241209,131000,129931220,4940,4940,4940,4940,0
20241209,130900,129931220,4940,4940,4940,4940,0
20241209,130800,129931220,4940,4940,4940,4940,27
20241209,130700,129797840,4945,4945,4945,4945,0
20241209,130600,129797840,4945,4945,4945,4945,11
20241209,130500,129743445,4945,4890,4945,4890,48
20241209,130400,129507735,4890,4880,4890,4880,1057
20241209,130300,124340235,4875,4890,4890,4875,130
20241209,130200,123704975,4885,4885,4885,4885,0
20241209,130100,123704975,4885,4920,4920,4885,1068
20241209,130000,118482435,4950,4950,4950,4950,1
20241209,125900,118477485,4950,4950,4950,4950,11
20241209,125800,118423035,4925,4925,4925,4925,33
20241209,125700,118260510,4920,4920,4920,4920,0
20241209,125600,118260510,4920,4920,4920,4920,2
20241209,125500,118250670,4920,4905,4960,4905,704
20241209,125400,114793725,4895,4895,4895,4895,0
20241209,125300,114793725,4895,4900,4900,4895,21
20241209,125200,114690830,4900,4900,4900,4900,177
20241209,125100,113823530,4900,4900,4900,4900,3
20241209,125000,113808830,4910,4910,4910,4910,1
20241209,124900,113803920,4900,4935,4935,4900,1033
20241209,124800,108730980,4940,4940,4940,4940,48
20241209,124700,108493860,4945,4945,4945,4945,0
20241209,124600,108493860,4945,4945,4945,4945,3
20241209,124500,108479025,4940,4940,4940,4940,0
20241209,124400,108479025,4940,4940,4940,4940,0
20241209,124300,108479025,4940,4940,4940,4940,2
20241209,124200,108469145,4950,4950,4950,4950,0
20241209,124100,108469145,4950,4950,4950,4950,1
20241209,124000,108464195,4950,4950,4950,4950,0
20241209,123900,108464195,4950,4950,4950,4950,0
20241209,123800,108464195,4950,4950,4950,4950,30
20241209,123700,108315695,4950,4950,4950,4950,20
20241209,123600,108216695,4950,4950,4950,4950,2
20241209,123500,108206795,4950,4950,4950,4950,0
20241209,123400,108206795,4950,4950,4950,4950,0
20241209,123300,108206795,4950,4950,4950,4950,1
20241209,123200,108201845,4950,4950,4950,4950,50
20241209,123100,107954345,4950,4950,4950,4950,2
20241209,123000,107944445,4955,4955,4955,4955,0
20241209,122900,107944445,4955,4955,4955,4955,5
20241209,122800,107919670,4955,4955,4955,4955,3
20241209,122700,107904805,4950,4950,4950,4950,0
20241209,122600,107904805,4950,4950,4950,4950,3
20241209,122500,107889955,4950,4950,4950,4950,0
20241209,122400,107889955,4950,4950,4950,4950,0
20241209,122300,107889955,4950,4955,4955,4950,3
20241209,122200,107875100,4950,4950,4950,4950,0
20241209,122100,107875100,4950,4950,4950,4950,3
20241209,122000,107860250,4950,4950,4950,4950,0
20241209,121900,107860250,4950,4950,4950,4950,0
20241209,121800,107860250,4950,4950,4950,4950,0
20241209,121700,107860250,4950,4950,4950,4950,77
20241209,121600,107479100,4950,4950,4950,4950,3
20241209,121500,107464250,4950,4950,4950,4950,0
20241209,121400,107464250,4950,4950,4950,4950,0
20241209,121300,107464250,4950,4950,4950,4950,2
20241209,121200,107454350,4950,4950,4950,4950,27
20241209,121100,107320700,4940,4945,4945,4940,32
20241209,121000,107162470,4950,4950,4950,4950,0
20241209,120900,107162470,4950,4950,4950,4950,10
20241209,120800,107112970,4940,4940,4940,4940,0
20241209,120700,107112970,4940,4940,4940,4940,19
20241209,120600,107019110,4940,4945,4945,4940,84
20241209,120500,106603745,4945,4945,4945,4945,0
20241209,120400,106603745,4945,4945,4945,4945,0
20241209,120300,106603745,4945,4945,4945,4945,1
20241209,120200,106598800,4945,4945,4945,4945,0
20241209,120100,106598800,4945,4950,4950,4945,44
20241209,120000,106381010,4955,4955,4955,4955,36
20241209,115900,106202630,4950,4950,4950,4950,0
20241209,115800,106202630,4950,4950,4950,4950,1
20241209,115700,106197680,4950,4950,4950,4950,0
20241209,115600,106197680,4950,4950,4950,4950,3
20241209,115500,106182830,4945,4945,4945,4945,0
20241209,115400,106182830,4945,4945,4945,4945,0
20241209,115300,106182830,4945,4945,4945,4945,2
20241209,115200,106172940,4955,4955,4955,4955,20
20241209,115100,106073840,4945,4945,4945,4945,2
20241209,115000,106063950,4955,4955,4955,4955,1
20241209,114900,106058995,4955,4955,4955,4955,34
20241209,114800,105890525,4960,4960,4960,4960,33
20241209,114700,105726845,4960,4960,4960,4960,20
20241209,114600,105627645,4955,4955,4955,4955,3
20241209,114500,105612780,4955,4955,4955,4955,0
20241209,114400,105612780,4955,4955,4955,4955,0
20241209,114300,105612780,4955,4955,4955,4955,2
20241209,114200,105602870,4955,4955,4955,4955,0
20241209,114100,105602870,4955,4960,4960,4955,4
20241209,114000,105583045,4955,4955,4955,4955,0
20241209,113900,105583045,4955,4955,4955,4955,0
20241209,113800,105583045,4955,4955,4955,4955,0
20241209,113700,105583045,4955,4955,4955,4955,0
20241209,113600,105583045,4955,4955,4955,4955,3
20241209,113500,105568180,4955,4955,4955,4955,0
20241209,113400,105568180,4955,4955,4955,4955,0
20241209,113300,105568180,4955,4955,4955,4955,1
20241209,113200,105563225,4955,4955,4955,4955,0
20241209,113100,105563225,4955,4955,4955,4955,18
20241209,113000,105474035,4960,4960,4960,4960,1
20241209,112900,105469075,4960,4960,4960,4960,240
20241209,112800,104278675,4960,4960,4960,4960,0
20241209,112700,104278675,4960,4955,4960,4955,10
20241209,112600,104229085,4955,4955,4955,4955,1
20241209,112500,104224130,4955,4955,4955,4955,10
20241209,112400,104174580,4955,4955,4955,4955,0
20241209,112300,104174580,4955,4955,4955,4955,2
20241209,112200,104164670,4955,4955,4955,4955,0
20241209,112100,104164670,4955,4960,4960,4955,103
20241209,112000,103653805,4955,4950,4955,4950,189
20241209,111900,102717820,4950,4950,4950,4950,0
20241209,111800,102717820,4950,4950,4950,4950,176
20241209,111700,101846620,4950,4950,4950,4950,0
20241209,111600,101846620,4950,4950,4950,4950,3
20241209,111500,101831770,4955,4960,4960,4955,583
20241209,111400,98942580,4960,4960,4960,4960,0
20241209,111300,98942580,4960,4960,4960,4960,1
20241209,111200,98937620,4970,4970,4970,4970,5
20241209,111100,98912770,4960,4960,4960,4960,2
20241209,111000,98902850,4955,4955,4955,4955,0
20241209,110900,98902850,4955,4955,4955,4955,0
20241209,110800,98902850,4955,4955,4955,4955,0
20241209,110700,98902850,4955,4955,4955,4955,0
20241209,110600,98902850,4955,4955,4955,4955,3
20241209,110500,98887985,4955,4955,4955,4955,0
20241209,110400,98887985,4955,4955,4955,4955,501
20241209,110300,96405530,4955,4955,4955,4955,2
20241209,110200,96395620,4970,4970,4970,4970,5
20241209,110100,96370770,4955,4955,4955,4955,2
20241209,110000,96360860,4975,4960,4975,4955,960
20241209,105900,91601660,4965,4985,4985,4965,2162
20241209,105800,80843385,4995,4995,4995,4995,60
20241209,105700,80543685,4995,4995,4995,4995,0
20241209,105600,80543685,4995,4995,4995,4995,3
20241209,105500,80528700,4995,4995,4995,4995,0
20241209,105400,80528700,4995,4995,4995,4995,0
20241209,105300,80528700,4995,4995,4995,4995,1
20241209,105200,80523705,4995,4995,4995,4995,0
20241209,105100,80523705,4995,4995,4995,4995,32
20241209,105000,80363865,5000,5000,5000,5000,0
20241209,104900,80363865,5000,5000,5000,5000,0
20241209,104800,80363865,5000,5000,5000,5000,0
20241209,104700,80363865,5000,5000,5000,5000,1
20241209,104600,80358865,4990,4990,4990,4990,3
20241209,104500,80343895,5000,5000,5000,5000,0
20241209,104400,80343895,5000,5000,5000,5000,0
20241209,104300,80343895,5000,4990,5000,4990,3
20241209,104200,80328915,4990,4990,4990,4990,20
20241209,104100,80229115,4990,4990,4990,4990,2
20241209,104000,80219135,4985,4985,4985,4985,0
20241209,103900,80219135,4985,4985,4985,4985,0
20241209,103800,80219135,4985,4985,4985,4985,0
20241209,103700,80219135,4985,4985,4985,4985,0
20241209,103600,80219135,4985,4985,4985,4985,4
20241209,103500,80199195,4985,4985,4985,4985,0
20241209,103400,80199195,4985,4985,4985,4985,0
20241209,103300,80199195,4985,4985,4985,4985,1
20241209,103200,80194210,4985,4985,4985,4985,0
20241209,103100,80194210,4985,4985,4985,4985,3
20241209,103000,80179255,4980,4980,4980,4980,0
20241209,102900,80179255,4980,4980,4980,4980,0
20241209,102800,80179255,4980,4980,4980,4980,0
20241209,102700,80179255,4980,4980,4980,4980,0
20241209,102600,80179255,4980,4980,4980,4980,2
20241209,102500,80169295,4975,4975,4975,4975,0
20241209,102400,80169295,4975,4975,4975,4975,0
20241209,102300,80169295,4975,5010,5010,4975,5001
20241209,102200,55237160,5010,5010,5010,5010,0
20241209,102100,55237160,5010,5010,5010,5010,2
20241209,102000,55227140,5050,5050,5050,5050,0
20241209,101900,55227140,5050,5050,5050,5050,1265
20241209,101800,48838890,5050,5050,5050,5050,48
20241209,101700,48596490,5050,5050,5050,5050,736
20241209,101600,44879690,5050,5050,5050,5050,303
20241209,101500,43349540,5050,5010,5050,5010,2681
20241209,101400,29844430,4990,4990,4990,4990,0
20241209,101300,29844430,4990,4990,4990,4990,614
20241209,101200,26780570,4990,4990,4990,4990,0
20241209,101100,26780570,4990,4990,4990,4990,2
20241209,101000,26770590,4990,4990,4990,4990,10
20241209,100900,26720690,4990,5000,5000,4990,160
20241209,100800,25922020,5010,5010,5010,5010,2
20241209,100700,25912000,4990,4990,4990,4990,0
20241209,100600,25912000,4990,4990,4990,4990,1060
20241209,100500,20622600,4990,4990,4990,4990,0
20241209,100400,20622600,4990,4990,4990,4990,0
20241209,100300,20622600,4990,4990,4990,4990,2
20241209,100200,20612620,4990,4990,4990,4990,0
20241209,100100,20612620,4990,5000,5000,4990,53
20241209,100000,20347650,5000,5000,5000,5000,0
20241209,095900,20347650,5000,5000,5000,5000,0
20241209,095800,20347650,5000,5000,5000,5000,0
20241209,095700,20347650,5000,4995,5000,4990,469
20241209,095600,18006885,4995,4995,4995,4995,2
20241209,095500,17996895,4995,4995,4995,4995,0
20241209,095400,17996895,4995,4995,4995,4995,0
20241209,095300,17996895,4995,4995,4995,4995,1
20241209,095200,17991900,4995,4995,4995,4995,0
20241209,095100,17991900,4995,4995,4995,4995,3
20241209,095000,17976915,4995,4995,4995,4995,0
20241209,094900,17976915,4995,4995,4995,4995,0
20241209,094800,17976915,4995,4995,4995,4995,0
20241209,094700,17976915,4995,4995,4995,4995,0
20241209,094600,17976915,4995,4995,4995,4995,4
20241209,094500,17956935,4995,4995,4995,4995,0
20241209,094400,17956935,4995,4995,4995,4995,0
20241209,094300,17956935,4995,4995,4995,4995,3
20241209,094200,17941950,4995,4995,4995,4995,0
20241209,094100,17941950,4995,5000,5000,4990,34
20241209,094000,17771975,5000,5000,5000,5000,0
20241209,093900,17771975,5000,5000,5000,5000,0
20241209,093800,17771975,5000,5000,5000,5000,0
20241209,093700,17771975,5000,5000,5000,5000,15
20241209,093600,17696975,4985,4985,4985,4985,3
20241209,093500,17682020,5000,4995,5000,4985,221
20241209,093400,16578700,5000,5010,5010,5000,28
20241209,093300,16438490,5010,5010,5010,5010,11
20241209,093200,16383380,5020,5020,5020,5020,0
20241209,093100,16383380,5020,5010,5020,5010,21
20241209,093000,16277970,5010,5030,5030,5010,2
20241209,092900,16267930,5000,5000,5000,5000,0
20241209,092800,16267930,5000,5000,5000,5000,0
20241209,092700,16267930,5000,5000,5000,5000,0
20241209,092600,16267930,5000,5000,5000,5000,3
20241209,092500,16252930,5010,5010,5010,5010,0
20241209,092400,16252930,5010,4990,5010,4990,75
20241209,092300,15877800,4990,4990,4990,4990,1
20241209,092200,15872810,4985,4985,4985,4985,0
20241209,092100,15872810,4985,4985,4985,4985,3
20241209,092000,15857855,4990,4990,4990,4990,100
20241209,091900,15358855,4990,4995,4995,4990,1500
20241209,091800,7873690,4990,4990,4990,4990,0
20241209,091700,7873690,4990,4990,4990,4990,0
20241209,091600,7873690,4990,4990,4990,4990,3
20241209,091500,7858720,4990,4990,4990,4990,2
20241209,091400,7848740,4980,4980,4980,4980,0
20241209,091300,7848740,4980,4980,4980,4980,90
20241209,091200,7400540,4980,4980,4980,4980,0
20241209,091100,7400540,4980,5000,5000,4980,65
20241209,091000,7075580,5000,5020,5020,5000,75
20241209,090900,6700100,5000,5000,5000,5000,0
20241209,090800,6700100,5000,5000,5000,5000,0
20241209,090700,6700100,5000,5000,5000,5000,2
20241209,090600,6690100,5000,5000,5000,5000,2
20241209,090500,6680100,5000,5000,5000,5000,0
20241209,090400,6680100,5000,5000,5000,5000,0
20241209,090300,6680100,5000,5000,5000,5000,183
20241209,090200,5765100,5000,5000,5000,5000,1000
20241209,090100,765100,5000,5060,5060,5000,35
20241209,090000,589260,5060,5080,5080,5060,116