stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204400,2120403945,3960,3960,3960,3960,11713
20241209,204300,2120403945,3960,3960,3960,3960,0
20241209,204200,2120403945,3960,3960,3960,3960,0
20241209,204100,2120403945,3960,3960,3960,3960,0
20241209,204000,2120403945,3960,3960,3960,3960,0
20241209,203900,2120403945,3960,3960,3960,3960,0
20241209,203800,2120403945,3960,3960,3960,3960,0
20241209,203700,2120403945,3960,3960,3960,3960,0
20241209,203600,2120403945,3960,3960,3960,3960,0
20241209,203500,2120403945,3960,3960,3960,3960,0
20241209,203400,2120403945,3960,3960,3960,3960,0
20241209,203300,2120403945,3960,3960,3960,3960,0
20241209,203200,2120403945,3960,3960,3960,3960,0
20241209,203100,2120403945,3960,3960,3960,3960,0
20241209,203000,2120403945,3960,3960,3960,3960,0
20241209,202900,2120403945,3960,3960,3960,3960,0
20241209,202800,2120403945,3960,3960,3960,3960,0
20241209,202700,2120403945,3960,3960,3960,3960,0
20241209,202600,2120403945,3960,3960,3960,3960,0
20241209,202500,2120403945,3960,3960,3960,3960,0
20241209,202400,2120403945,3960,3960,3960,3960,0
20241209,202300,2120403945,3960,3960,3960,3960,0
20241209,202200,2120403945,3960,3960,3960,3960,0
20241209,202100,2120403945,3960,3960,3960,3960,0
20241209,202000,2120403945,3960,3960,3960,3960,0
20241209,201900,2120403945,3960,3960,3960,3960,0
20241209,201800,2120403945,3960,3960,3960,3960,0
20241209,201700,2120403945,3960,3960,3960,3960,0
20241209,201600,2120403945,3960,3960,3960,3960,0
20241209,201500,2120403945,3960,3960,3960,3960,0
20241209,201400,2120403945,3960,3960,3960,3960,11713
20241209,201300,2120403945,3960,3960,3960,3960,0
20241209,201200,2120403945,3960,3960,3960,3960,0
20241209,201100,2120403945,3960,3960,3960,3960,0
20241209,201000,2120403945,3960,3960,3960,3960,0
20241209,200900,2120403945,3960,3960,3960,3960,0
20241209,200800,2120403945,3960,3960,3960,3960,0
20241209,200700,2120403945,3960,3960,3960,3960,0
20241209,200600,2120403945,3960,3960,3960,3960,0
20241209,200500,2120403945,3960,3960,3960,3960,0
20241209,200400,2120403945,3960,3960,3960,3960,0
20241209,200300,2120403945,3960,3960,3960,3960,0
20241209,200200,2120403945,3960,3960,3960,3960,0
20241209,200100,2120403945,3960,3960,3960,3960,0
20241209,200000,2120403945,3960,3960,3960,3960,0
20241209,195900,2120403945,3960,3960,3960,3960,0
20241209,195800,2120403945,3960,3960,3960,3960,0
20241209,195700,2120403945,3960,3960,3960,3960,0
20241209,195600,2120403945,3960,3960,3960,3960,0
20241209,195500,2120403945,3960,3960,3960,3960,0
20241209,195400,2120403945,3960,3960,3960,3960,0
20241209,195300,2120403945,3960,3960,3960,3960,0
20241209,195200,2120403945,3960,3960,3960,3960,0
20241209,195100,2120403945,3960,3960,3960,3960,0
20241209,195000,2120403945,3960,3960,3960,3960,0
20241209,194900,2120403945,3960,3960,3960,3960,0
20241209,194800,2120403945,3960,3960,3960,3960,0
20241209,194700,2120403945,3960,3960,3960,3960,0
20241209,194600,2120403945,3960,3960,3960,3960,0
20241209,194500,2120403945,3960,3960,3960,3960,0
20241209,194400,2120403945,3960,3960,3960,3960,11713
20241209,194300,2120403945,3960,3960,3960,3960,0
20241209,194200,2120403945,3960,3960,3960,3960,0
20241209,194100,2120403945,3960,3960,3960,3960,0
20241209,194000,2120403945,3960,3960,3960,3960,0
20241209,193900,2120403945,3960,3960,3960,3960,0
20241209,193800,2120403945,3960,3960,3960,3960,0
20241209,193700,2120403945,3960,3960,3960,3960,0
20241209,193600,2120403945,3960,3960,3960,3960,0
20241209,193500,2120403945,3960,3960,3960,3960,0
20241209,193400,2120403945,3960,3960,3960,3960,0
20241209,193300,2120403945,3960,3960,3960,3960,0
20241209,193200,2120403945,3960,3960,3960,3960,0
20241209,193100,2120403945,3960,3960,3960,3960,0
20241209,193000,2120403945,3960,3960,3960,3960,0
20241209,192900,2120403945,3960,3960,3960,3960,0
20241209,192800,2120403945,3960,3960,3960,3960,0
20241209,192700,2120403945,3960,3960,3960,3960,0
20241209,192600,2120403945,3960,3960,3960,3960,0
20241209,192500,2120403945,3960,3960,3960,3960,0
20241209,192400,2120403945,3960,3960,3960,3960,0
20241209,192300,2120403945,3960,3960,3960,3960,0
20241209,192200,2120403945,3960,3960,3960,3960,0
20241209,192100,2120403945,3960,3960,3960,3960,0
20241209,192000,2120403945,3960,3960,3960,3960,0
20241209,191900,2120403945,3960,3960,3960,3960,0
20241209,191800,2120403945,3960,3960,3960,3960,0
20241209,191700,2120403945,3960,3960,3960,3960,0
20241209,191600,2120403945,3960,3960,3960,3960,0
20241209,191500,2120403945,3960,3960,3960,3960,0
20241209,191400,2120403945,3960,3960,3960,3960,11713
20241209,191300,2120403945,3960,3960,3960,3960,0
20241209,191200,2120403945,3960,3960,3960,3960,0
20241209,191100,2120403945,3960,3960,3960,3960,0
20241209,191000,2120403945,3960,3960,3960,3960,0
20241209,190900,2120403945,3960,3960,3960,3960,0
20241209,190800,2120403945,3960,3960,3960,3960,0
20241209,190700,2120403945,3960,3960,3960,3960,0
20241209,190600,2120403945,3960,3960,3960,3960,0
20241209,190500,2120403945,3960,3960,3960,3960,0
20241209,190400,2120403945,3960,3960,3960,3960,0
20241209,190300,2120403945,3960,3960,3960,3960,0
20241209,190200,2120403945,3960,3960,3960,3960,0
20241209,190100,2120403945,3960,3960,3960,3960,0
20241209,190000,2120403945,3960,3960,3960,3960,0
20241209,185900,2120403945,3960,3960,3960,3960,0
20241209,185800,2120403945,3960,3960,3960,3960,0
20241209,185700,2120403945,3960,3960,3960,3960,0
20241209,185600,2120403945,3960,3960,3960,3960,0
20241209,185500,2120403945,3960,3960,3960,3960,0
20241209,185400,2120403945,3960,3960,3960,3960,0
20241209,185300,2120403945,3960,3960,3960,3960,0
20241209,185200,2120403945,3960,3960,3960,3960,0
20241209,185100,2120403945,3960,3960,3960,3960,0
20241209,185000,2120403945,3960,3960,3960,3960,0
20241209,184900,2120403945,3960,3960,3960,3960,0
20241209,184800,2120403945,3960,3960,3960,3960,0
20241209,184700,2120403945,3960,3960,3960,3960,0
20241209,184600,2120403945,3960,3960,3960,3960,0
20241209,184500,2120403945,3960,3960,3960,3960,0
20241209,184400,2120403945,3960,3960,3960,3960,11713
20241209,184300,2120403945,3960,3960,3960,3960,0
20241209,184200,2120403945,3960,3960,3960,3960,0
20241209,184100,2120403945,3960,3960,3960,3960,0
20241209,184000,2120403945,3960,3960,3960,3960,0
20241209,183900,2120403945,3960,3960,3960,3960,0
20241209,183800,2120403945,3960,3960,3960,3960,0
20241209,183700,2120403945,3960,3960,3960,3960,0
20241209,183600,2120403945,3960,3960,3960,3960,0
20241209,183500,2120403945,3960,3960,3960,3960,0
20241209,183400,2120403945,3960,3960,3960,3960,0
20241209,183300,2120403945,3960,3960,3960,3960,0
20241209,183200,2120403945,3960,3960,3960,3960,0
20241209,183100,2120403945,3960,3960,3960,3960,0
20241209,183000,2120403945,3960,3960,3960,3960,0
20241209,182900,2120403945,3960,3960,3960,3960,0
20241209,182800,2120403945,3960,3960,3960,3960,0
20241209,182700,2120403945,3960,3960,3960,3960,0
20241209,182600,2120403945,3960,3960,3960,3960,0
20241209,182500,2120403945,3960,3960,3960,3960,0
20241209,182400,2120403945,3960,3960,3960,3960,0
20241209,182300,2120403945,3960,3960,3960,3960,0
20241209,182200,2120403945,3960,3960,3960,3960,0
20241209,182100,2120403945,3960,3960,3960,3960,0
20241209,182000,2120403945,3960,3960,3960,3960,0
20241209,181900,2120403945,3960,3960,3960,3960,0
20241209,181800,2120403945,3960,3960,3960,3960,0
20241209,181700,2120403945,3960,3960,3960,3960,0
20241209,181600,2120403945,3960,3960,3960,3960,0
20241209,181500,2120403945,3960,3960,3960,3960,0
20241209,181400,2120403945,3960,3960,3960,3960,11713
20241209,181300,2120403945,3960,3960,3960,3960,0
20241209,181200,2120403945,3960,3960,3960,3960,0
20241209,181100,2120403945,3960,3960,3960,3960,0
20241209,181000,2120403945,3960,3960,3960,3960,0
20241209,180900,2120403945,3960,3960,3960,3960,0
20241209,180800,2120403945,3960,3960,3960,3960,0
20241209,180700,2120403945,3960,3960,3960,3960,0
20241209,180600,2120403945,3960,3960,3960,3960,0
20241209,180500,2120403945,3960,3960,3960,3960,0
20241209,180400,2120403945,3960,3960,3960,3960,0
20241209,180300,2120403945,3960,3960,3960,3960,0
20241209,180200,2120403945,3960,3960,3960,3960,0
20241209,180100,2120403945,3960,3960,3960,3960,0
20241209,180000,2120403945,3960,3960,3960,3960,0
20241209,175900,2120403945,3960,3960,3960,3960,0
20241209,175800,2120403945,3960,3960,3960,3960,0
20241209,175700,2120403945,3960,3960,3960,3960,0
20241209,175600,2120403945,3960,3960,3960,3960,0
20241209,175500,2120403945,3960,3960,3960,3960,0
20241209,175400,2120403945,3960,3960,3960,3960,0
20241209,175300,2120403945,3960,3960,3960,3960,0
20241209,175200,2120403945,3960,3960,3960,3960,0
20241209,175100,2120403945,3960,3960,3960,3960,0
20241209,175000,2120403945,3960,3960,3960,3960,0
20241209,174900,2120403945,3960,3960,3960,3960,0
20241209,174800,2120403945,3960,3960,3960,3960,0
20241209,174700,2120403945,3960,3960,3960,3960,0
20241209,174600,2120403945,3960,3960,3960,3960,0
20241209,174500,2120403945,3960,3960,3960,3960,0
20241209,174400,2120403945,3960,3960,3960,3960,11713
20241209,174300,2120403945,3960,3960,3960,3960,0
20241209,174200,2120403945,3960,3960,3960,3960,0
20241209,174100,2120403945,3960,3960,3960,3960,0
20241209,174000,2120403945,3960,3960,3960,3960,0
20241209,173900,2120403945,3960,3960,3960,3960,0
20241209,173800,2120403945,3960,3960,3960,3960,0
20241209,173700,2120403945,3960,3960,3960,3960,0
20241209,173600,2120403945,3960,3960,3960,3960,0
20241209,173500,2120403945,3960,3960,3960,3960,0
20241209,173400,2120403945,3960,3960,3960,3960,0
20241209,173300,2120403945,3960,3960,3960,3960,0
20241209,173200,2120403945,3960,3960,3960,3960,0
20241209,173100,2120403945,3960,3960,3960,3960,0
20241209,173000,2120403945,3960,3960,3960,3960,0
20241209,172900,2120403945,3960,3960,3960,3960,0
20241209,172800,2120403945,3960,3960,3960,3960,0
20241209,172700,2120403945,3960,3960,3960,3960,0
20241209,172600,2120403945,3960,3960,3960,3960,0
20241209,172500,2120403945,3960,3960,3960,3960,0
20241209,172400,2120403945,3960,3960,3960,3960,0
20241209,172300,2120403945,3960,3960,3960,3960,0
20241209,172200,2120403945,3960,3960,3960,3960,0
20241209,172100,2120403945,3960,3960,3960,3960,0
20241209,172000,2120403945,3960,3960,3960,3960,0
20241209,171900,2120403945,3960,3960,3960,3960,0
20241209,171800,2120403945,3960,3960,3960,3960,0
20241209,171700,2120403945,3960,3960,3960,3960,0
20241209,171600,2120403945,3960,3960,3960,3960,0
20241209,171500,2120403945,3960,3960,3960,3960,0
20241209,171400,2120403945,3960,3960,3960,3960,11713
20241209,171300,2120403945,3960,3960,3960,3960,0
20241209,171200,2120403945,3960,3960,3960,3960,0
20241209,171100,2120403945,3960,3960,3960,3960,0
20241209,171000,2120403945,3960,3960,3960,3960,0
20241209,170900,2120403945,3960,3960,3960,3960,0
20241209,170800,2120403945,3960,3960,3960,3960,0
20241209,170700,2120403945,3960,3960,3960,3960,0
20241209,170600,2120403945,3960,3960,3960,3960,0
20241209,170500,2120403945,3960,3960,3960,3960,0
20241209,170400,2120403945,3960,3960,3960,3960,0
20241209,170300,2120403945,3960,3960,3960,3960,0
20241209,170200,2120403945,3960,3960,3960,3960,0
20241209,170100,2120403945,3960,3960,3960,3960,0
20241209,170000,2120403945,3960,3960,3960,3960,0
20241209,165900,2120403945,3960,3960,3960,3960,0
20241209,165800,2120403945,3960,3960,3960,3960,0
20241209,165700,2120403945,3960,3960,3960,3960,0
20241209,165600,2120403945,3960,3960,3960,3960,0
20241209,165500,2120403945,3960,3960,3960,3960,0
20241209,165400,2120403945,3960,3960,3960,3960,0
20241209,165300,2120403945,3960,3960,3960,3960,0
20241209,165200,2120403945,3960,3960,3960,3960,0
20241209,165100,2120403945,3960,3960,3960,3960,0
20241209,165000,2120403945,3960,3960,3960,3960,0
20241209,164900,2120403945,3960,3960,3960,3960,0
20241209,164800,2120403945,3960,3960,3960,3960,0
20241209,164700,2120403945,3960,3960,3960,3960,0
20241209,164600,2120403945,3960,3960,3960,3960,0
20241209,164500,2120403945,3960,3960,3960,3960,0
20241209,164400,2120403945,3960,3960,3960,3960,11713
20241209,164300,2120403945,3960,3960,3960,3960,0
20241209,164200,2120403945,3960,3960,3960,3960,0
20241209,164100,2120403945,3960,3960,3960,3960,0
20241209,164000,2120403945,3960,3960,3960,3960,0
20241209,163900,2120403945,3960,3960,3960,3960,0
20241209,163800,2120403945,3960,3960,3960,3960,0
20241209,163700,2120403945,3960,3960,3960,3960,0
20241209,163600,2120403945,3960,3960,3960,3960,0
20241209,163500,2120403945,3960,3960,3960,3960,0
20241209,163400,2120403945,3960,3960,3960,3960,0
20241209,163300,2120403945,3960,3960,3960,3960,0
20241209,163200,2120403945,3960,3960,3960,3960,0
20241209,163100,2120403945,3960,3960,3960,3960,0
20241209,163000,2120403945,3960,3960,3960,3960,0
20241209,162900,2120403945,3960,3960,3960,3960,0
20241209,162800,2120403945,3960,3960,3960,3960,0
20241209,162700,2120403945,3960,3960,3960,3960,0
20241209,162600,2120403945,3960,3960,3960,3960,0
20241209,162500,2120403945,3960,3960,3960,3960,0
20241209,162400,2120403945,3960,3960,3960,3960,0
20241209,162300,2120403945,3960,3960,3960,3960,0
20241209,162200,2120403945,3960,3960,3960,3960,0
20241209,162100,2120403945,3960,3960,3960,3960,0
20241209,162000,2120403945,3960,3960,3960,3960,0
20241209,161900,2120403945,3960,3960,3960,3960,0
20241209,161800,2120403945,3960,3960,3960,3960,0
20241209,161700,2120403945,3960,3960,3960,3960,0
20241209,161600,2120403945,3960,3960,3960,3960,0
20241209,161500,2120403945,3960,3960,3960,3960,0
20241209,161400,2120403945,3960,3960,3960,3960,11713
20241209,161300,2120403945,3960,3960,3960,3960,0
20241209,161200,2120403945,3960,3960,3960,3960,0
20241209,161100,2120403945,3960,3960,3960,3960,0
20241209,161000,2120403945,3960,3960,3960,3960,0
20241209,160900,2120403945,3960,3960,3960,3960,0
20241209,160800,2120403945,3960,3960,3960,3960,0
20241209,160700,2120403945,3960,3960,3960,3960,0
20241209,160600,2120403945,3960,3960,3960,3960,0
20241209,160500,2120403945,3960,3960,3960,3960,0
20241209,160400,2120403945,3960,3960,3960,3960,0
20241209,160300,2120403945,3960,3960,3960,3960,0
20241209,160200,2120403945,3960,3960,3960,3960,0
20241209,160100,2120403945,3960,3960,3960,3960,0
20241209,160000,2120403945,3960,3960,3960,3960,0
20241209,155900,2120403945,3960,3960,3960,3960,0
20241209,155800,2120403945,3960,3960,3960,3960,0
20241209,155700,2120403945,3960,3960,3960,3960,0
20241209,155600,2120403945,3960,3960,3960,3960,0
20241209,155500,2120403945,3960,3960,3960,3960,0
20241209,155400,2120403945,3960,3960,3960,3960,0
20241209,155300,2120403945,3960,3960,3960,3960,0
20241209,155200,2120403945,3960,3960,3960,3960,0
20241209,155100,2120403945,3960,3960,3960,3960,0
20241209,155000,2120403945,3960,3960,3960,3960,0
20241209,154900,2120403945,3960,3960,3960,3960,0
20241209,154800,2120403945,3960,3960,3960,3960,0
20241209,154700,2120403945,3960,3960,3960,3960,0
20241209,154600,2120403945,3960,3960,3960,3960,0
20241209,154500,2120403945,3960,3960,3960,3960,0
20241209,154400,2120403945,3960,3960,3960,3960,11713
20241209,154300,2120403945,3960,3960,3960,3960,0
20241209,154200,2120403945,3960,3960,3960,3960,0
20241209,154100,2120403945,3960,3960,3960,3960,0
20241209,154000,2120403945,3960,3960,3960,3960,0
20241209,153900,2120403945,3960,3960,3960,3960,0
20241209,153800,2120403945,3960,3960,3960,3960,0
20241209,153700,2120403945,3960,3960,3960,3960,0
20241209,153600,2120403945,3960,3960,3960,3960,0
20241209,153500,2120403945,3960,3960,3960,3960,0
20241209,153400,2120403945,3960,3960,3960,3960,0
20241209,153300,2120403945,3960,3960,3960,3960,0
20241209,153200,2120403945,3960,3960,3960,3960,0
20241209,153100,2120403945,3960,3960,3960,3960,0
20241209,153000,2120403945,3960,3960,3960,3960,11713
20241209,152900,2074020465,3960,3960,3960,3960,0
20241209,152800,2074020465,3960,3960,3960,3960,0
20241209,152700,2074020465,3960,3960,3960,3960,0
20241209,152600,2074020465,3960,3960,3960,3960,0
20241209,152500,2074020465,3960,3960,3960,3960,0
20241209,152400,2074020465,3960,3960,3960,3960,0
20241209,152300,2074020465,3960,3960,3960,3960,0
20241209,152200,2074020465,3960,3960,3960,3960,0
20241209,152100,2074020465,3960,3960,3960,3960,0
20241209,152000,2074020465,3960,3960,3960,3960,0
20241209,151900,2074020465,3960,3960,3965,3955,1736
20241209,151800,2067141595,3955,3965,3965,3955,4629
20241209,151700,2048815235,3960,3970,3970,3960,265
20241209,151600,2047765405,3970,3970,3970,3955,2551
20241209,151500,2037640715,3970,3975,3975,3970,145
20241209,151400,2037064675,3975,3975,3975,3960,1965
20241209,151300,2029266185,3965,3960,3975,3960,988
20241209,151200,2025352190,3960,3965,3975,3960,3050
20241209,151100,2013274130,3975,3975,3975,3965,350
20241209,151000,2011886360,3965,3970,3975,3965,1355
20241209,150900,2006511240,3975,3970,3980,3970,625
20241209,150800,2004029975,3970,3980,3980,3970,6111
20241209,150700,1979759295,3980,3985,3985,3970,40
20241209,150600,1979600255,3980,3985,3985,3975,1258
20241209,150500,1974597075,3990,3985,3990,3985,38
20241209,150400,1974445640,3990,3990,3990,3985,496
20241209,150300,1972466680,3990,3975,3990,3975,742
20241209,150200,1969517215,3995,3985,3995,3985,414
20241209,150100,1967865855,3970,3980,3985,3970,479
20241209,150000,1965962415,3980,3980,3980,3970,102
20241209,145900,1965557455,3970,3970,3970,3970,2435
20241209,145800,1955890505,3970,3990,3990,3970,1897
20241209,145700,1948321815,3970,3980,3995,3970,21982
20241209,145600,1860959320,4000,3985,4000,3985,124
20241209,145500,1860464830,3995,4000,4000,3970,383
20241209,145400,1858934490,4000,3995,4000,3995,11
20241209,145300,1858890540,3995,3995,3995,3970,1023
20241209,145200,1854815115,3980,3995,4000,3980,2531
20241209,145100,1844731195,3980,3990,3990,3975,9898
20241209,145000,1805378685,3975,3980,3990,3975,1487
20241209,144900,1799459340,3980,3980,3990,3980,217
20241209,144800,1798594680,3980,3990,3990,3980,273
20241209,144700,1797508130,3985,3985,3985,3985,101
20241209,144600,1797105645,3975,3975,3980,3970,618
20241209,144500,1794647530,3970,3975,3975,3970,105
20241209,144400,1794230180,3975,3975,3980,3975,1603
20241209,144300,1787856245,3980,3980,3980,3975,2373
20241209,144200,1778414250,3975,3980,3990,3975,101
20241209,144100,1778012510,3990,3980,3990,3980,202
20241209,144000,1777208540,3990,3985,3990,3975,835
20241209,143900,1773887505,3985,3985,3985,3985,0
20241209,143800,1773887505,3985,3985,3985,3980,702
20241209,143700,1771093535,3965,3985,3985,3965,1739
20241209,143600,1764192890,3970,3970,3970,3970,600
20241209,143500,1761810890,3970,3970,3985,3970,423
20241209,143400,1760131385,3970,3975,3975,3970,902
20241209,143300,1756545985,3975,3975,3975,3975,14
20241209,143200,1756490335,3995,3990,3995,3980,505
20241209,143100,1754480395,3980,3990,3995,3980,856
20241209,143000,1751065120,3985,3975,3985,3975,366
20241209,142900,1749608085,3970,3970,3970,3970,1600
20241209,142800,1743256085,3970,3985,3985,3970,107
20241209,142700,1742830170,3970,3970,3970,3965,1511
20241209,142600,1736833970,3985,3965,3985,3965,2307
20241209,142500,1727683860,3965,4000,4005,3960,27549
20241209,142400,1618073600,4015,4015,4015,4000,16
20241209,142300,1618009420,4000,4000,4000,4000,2
20241209,142200,1618001420,4010,4015,4015,3995,5015
20241209,142100,1597924780,4030,4030,4030,4030,1
20241209,142000,1597920750,4020,4030,4030,4010,781
20241209,141900,1594784300,4035,4010,4035,4010,846
20241209,141800,1591381355,4030,4030,4030,4030,1
20241209,141700,1591377325,4010,4010,4010,4010,1
20241209,141600,1591373315,4020,4020,4020,4010,25
20241209,141500,1591272985,4015,4010,4015,4010,902
20241209,141400,1587655955,4010,4010,4010,4010,2433
20241209,141300,1577899625,4010,4010,4015,4010,1019
20241209,141200,1573813430,4025,4020,4025,4020,1143
20241209,141100,1569217855,4015,4010,4015,4010,1670
20241209,141000,1562514865,4015,4015,4015,4010,18
20241209,140900,1562442675,4020,4010,4020,4010,66
20241209,140800,1562178005,4010,4015,4020,4010,700
20241209,140700,1559367575,4015,4015,4015,4015,17
20241209,140600,1559299320,4020,4020,4020,4020,50
20241209,140500,1559098320,4020,4015,4020,4015,5
20241209,140400,1559078225,4015,4015,4015,4015,77
20241209,140300,1558769070,4015,4015,4015,4015,1
20241209,140200,1558765055,4025,4020,4025,4015,1320
20241209,140100,1553465035,4010,4010,4010,4010,17
20241209,140000,1553396865,4025,4025,4025,4025,0
20241209,135900,1553396865,4025,4025,4025,4025,2
20241209,135800,1553388815,4010,4015,4015,4010,21
20241209,135700,1553304600,4030,4010,4030,4010,11
20241209,135600,1553260470,4035,4035,4035,4035,1
20241209,135500,1553256435,4010,4035,4035,4010,238
20241209,135400,1552302030,4005,4005,4005,4005,197
20241209,135300,1551513045,4035,4025,4035,4005,2856
20241209,135200,1539998345,4025,4005,4025,4005,21
20241209,135100,1539914175,4025,4010,4025,4010,26
20241209,135000,1539809900,4030,4025,4030,4025,401
20241209,134900,1538195870,4025,4005,4025,3995,906
20241209,134800,1534562580,4000,4000,4000,4000,1143
20241209,134700,1529990580,3990,4000,4000,3990,2425
20241209,134600,1520304880,4000,4000,4000,4000,53
20241209,134500,1520092880,4005,4005,4005,4005,1
20241209,134400,1520088875,3995,4000,4000,3995,1300
20241209,134300,1514893875,4000,4005,4005,4000,30
20241209,134200,1514773870,4000,4000,4005,4000,1207
20241209,134100,1509945845,4000,4005,4005,4000,217
20241209,134000,1509077345,4015,4005,4015,4005,3018
20241209,133900,1496990245,4015,4015,4015,4015,1
20241209,133800,1496986230,4010,4010,4015,4005,1293
20241209,133700,1491798425,4000,4000,4000,4000,17
20241209,133600,1491730425,4015,4000,4015,4000,899
20241209,133500,1488134215,4000,4000,4000,4000,4
20241209,133400,1488118215,4000,4000,4015,4000,68
20241209,133300,1487846200,4015,4015,4015,4015,100
20241209,133200,1487444700,4020,4000,4020,3995,2602
20241209,133100,1477037185,4020,4020,4020,4000,769
20241209,133000,1473959335,4005,4005,4005,4005,2500
20241209,132900,1463946835,4025,4025,4025,4025,0
20241209,132800,1463946835,4025,4025,4025,4005,19
20241209,132700,1463870700,4005,4025,4025,4005,52
20241209,132600,1463662420,4005,4005,4005,4005,283
20241209,132500,1462529005,4025,4005,4025,4005,458
20241209,132400,1460694695,4005,4025,4025,4005,59
20241209,132300,1460458380,4005,4015,4015,4005,445
20241209,132200,1458673470,4015,4020,4020,4015,18
20241209,132100,1458601195,4005,4005,4005,4005,0
20241209,132000,1458601195,4005,4025,4025,4005,523
20241209,131900,1456504090,4015,4035,4035,4015,87
20241209,131800,1456153105,4030,4020,4030,4020,2020
20241209,131700,1448018605,4010,4010,4010,4010,0
20241209,131600,1448018605,4010,4005,4010,4005,117
20241209,131500,1447549520,4025,4025,4025,4025,258
20241209,131400,1446511070,4025,4025,4025,4025,989
20241209,131300,1442530345,4020,3995,4020,3995,1587
20241209,131200,1436179130,4020,4020,4020,4010,52
20241209,131100,1435970590,4000,4000,4020,3980,9700
20241209,131000,1397279280,4000,4015,4020,4000,20
20241209,130900,1397199230,4010,4020,4020,4010,259
20241209,130800,1396158320,4025,4025,4025,4025,13
20241209,130700,1396105995,4025,4005,4025,3990,1172
20241209,130600,1391401605,3990,3990,3990,3990,2566
20241209,130500,1381163265,3995,3995,3995,3995,2115
20241209,130400,1372713840,3995,3995,3995,3995,1036
20241209,130300,1368575020,3995,4000,4000,3995,1578
20241209,130200,1362267335,4000,4000,4000,4000,122
20241209,130100,1361779335,4000,4005,4005,4000,3774
20241209,130000,1346673730,4005,4005,4005,4005,1399
20241209,125900,1341070735,4005,4010,4010,4005,2985
20241209,125800,1329102070,4015,4010,4015,4010,176
20241209,125700,1328396305,4015,4015,4020,4015,616
20241209,125600,1325923035,4020,4020,4020,4020,7
20241209,125500,1325894895,4020,4015,4020,4015,35
20241209,125400,1325754320,4025,4025,4025,4025,1
20241209,125300,1325750295,4015,4015,4015,4015,61
20241209,125200,1325505380,4015,4015,4015,4010,735
20241209,125100,1322554900,4010,4015,4015,4010,145
20241209,125000,1321972825,4015,4035,4040,4015,166
20241209,124900,1321305945,4010,4010,4010,4010,267
20241209,124800,1320235275,4010,4015,4015,4010,800
20241209,124700,1317026830,4015,4015,4015,4015,100
20241209,124600,1316625330,4015,4020,4020,4015,479
20241209,124500,1314701835,4020,4015,4020,4015,2400
20241209,124400,1305055835,4020,4020,4020,4020,400
20241209,124300,1303447835,4020,4020,4020,4020,17
20241209,124200,1303379495,4020,4020,4020,4020,1
20241209,124100,1303375475,4020,4025,4025,4020,49
20241209,124000,1303178335,4025,4025,4025,4020,23
20241209,123900,1303085845,4020,4025,4025,4020,396
20241209,123800,1301492055,4025,4025,4025,4025,104
20241209,123700,1301073455,4025,4025,4025,4025,17
20241209,123600,1301005030,4025,4025,4025,4025,0
20241209,123500,1301005030,4025,4025,4025,4025,1190
20241209,123400,1296215280,4025,4025,4025,4025,17
20241209,123300,1296146855,4020,4020,4020,4020,72
20241209,123200,1295857415,4025,4025,4025,4025,128
20241209,123100,1295342215,4025,4025,4025,4020,348
20241209,123000,1293941600,4030,4030,4030,4030,79
20241209,122900,1293623230,4035,4035,4035,4035,15
20241209,122800,1293562705,4035,4040,4040,4030,408
20241209,122700,1291914470,4040,4035,4040,4035,21
20241209,122600,1291829685,4035,4035,4035,4030,166
20241209,122500,1291160575,4030,4030,4030,4030,17
20241209,122400,1291092065,4050,4050,4050,4050,91
20241209,122300,1290723515,4030,4030,4030,4030,431
20241209,122200,1288986585,4030,4055,4055,4030,238
20241209,122100,1288021770,4055,4055,4055,4055,57
20241209,122000,1287790635,4055,4035,4055,4030,959
20241209,121900,1283921250,4035,4035,4050,4035,20
20241209,121800,1283840535,4055,4055,4055,4055,74
20241209,121700,1283540465,4035,4035,4035,4035,100
20241209,121600,1283136965,4035,4035,4035,4035,27
20241209,121500,1283028020,4035,4050,4050,4035,527
20241209,121400,1280900430,4055,4055,4055,4055,1
20241209,121300,1280896375,4050,4055,4055,4045,564
20241209,121200,1278613500,4060,4055,4060,4055,152
20241209,121100,1277997135,4035,4050,4050,4035,894
20241209,121000,1274382360,4050,4040,4050,4030,157
20241209,120900,1273747535,4040,4040,4040,4040,0
20241209,120800,1273747535,4040,4040,4040,4040,3389
20241209,120700,1260055975,4020,4025,4025,4020,767
20241209,120600,1256972610,4035,4035,4035,4035,0
20241209,120500,1256972610,4035,4035,4035,4035,0
20241209,120400,1256972610,4035,4030,4035,4010,3824
20241209,120300,1241619620,4010,4015,4015,4010,375
20241209,120200,1240115795,4010,4005,4020,4005,1420
20241209,120100,1234420845,4010,4015,4020,4010,2020
20241209,120000,1226319850,4020,4015,4020,4015,100
20241209,115900,1225918300,4020,4020,4020,4020,25
20241209,115800,1225817800,4020,4020,4020,4015,1062
20241209,115700,1221548590,4015,4015,4015,4015,550
20241209,115600,1219340340,4030,4015,4030,4015,336
20241209,115500,1217990760,4035,4035,4035,4015,19
20241209,115400,1217914435,4015,4010,4015,4010,48
20241209,115300,1217721765,4035,4015,4035,4015,380
20241209,115200,1216195755,4010,4025,4025,4010,2856
20241209,115100,1204726110,4025,4025,4025,4025,2
20241209,115000,1204718060,4035,4035,4035,4035,0
20241209,114900,1204718060,4035,4025,4035,4025,144
20241209,114800,1204137825,4035,4025,4035,4025,39
20241209,114700,1203980840,4025,4035,4035,4025,58
20241209,114600,1203746890,4035,4025,4035,4025,19
20241209,114500,1203670405,4040,4040,4040,4040,1
20241209,114400,1203666365,4040,4040,4040,4025,802
20241209,114300,1200438285,4025,4030,4030,4025,521
20241209,114200,1198340745,4040,4040,4040,4040,900
20241209,114100,1194704745,4040,4040,4040,4040,0
20241209,114000,1194704745,4040,4025,4040,4025,99
20241209,113900,1194306255,4025,4025,4025,4025,10
20241209,113800,1194266005,4025,4025,4025,4025,0
20241209,113700,1194266005,4025,4025,4025,4025,18
20241209,113600,1194193555,4045,4030,4045,4020,861
20241209,113500,1190726505,4045,4045,4045,4045,0
20241209,113400,1190726505,4045,4045,4045,4025,72
20241209,113300,1190435645,4025,4025,4025,4025,518
20241209,113200,1188350695,4025,4025,4025,4025,318
20241209,113100,1187070745,4025,4025,4025,4025,127
20241209,113000,1186559570,4025,4030,4035,4025,2508
20241209,112900,1176439960,4030,4030,4030,4030,30
20241209,112800,1176319060,4030,4030,4030,4030,529
20241209,112700,1174187190,4030,4035,4035,4030,1867
20241209,112600,1166662755,4035,4035,4035,4035,0
20241209,112500,1166662755,4035,4040,4040,4035,2057
20241209,112400,1158362735,4040,4040,4040,4040,205
20241209,112300,1157534535,4050,4050,4050,4050,1
20241209,112200,1157530485,4050,4035,4050,4035,92
20241209,112100,1157159250,4055,4045,4055,4045,4
20241209,112000,1157143060,4055,4035,4055,4035,18
20241209,111900,1157070410,4035,4060,4060,4035,125
20241209,111800,1156565910,4060,4060,4060,4060,0
20241209,111700,1156565910,4060,4040,4060,4040,492
20241209,111600,1154578210,4040,4040,4040,4040,19
20241209,111500,1154501450,4060,4045,4060,4045,1097
20241209,111400,1150061570,4045,4035,4045,4030,1001
20241209,111300,1146025960,4035,4035,4035,4035,1064
20241209,111200,1141732720,4040,4040,4040,4040,100
20241209,111100,1141328720,4040,4035,4040,4035,60
20241209,111000,1141086520,4035,4035,4035,4035,19
20241209,110900,1141009855,4035,4040,4040,4035,651
20241209,110800,1138381015,4040,4040,4040,4040,5
20241209,110700,1138360815,4035,4035,4035,4035,31
20241209,110600,1138235730,4030,4035,4035,4030,255
20241209,110500,1137207005,4060,4045,4060,4035,2358
20241209,110400,1127692400,4035,4050,4050,4035,365
20241209,110300,1126219575,4050,4050,4050,4050,60
20241209,110200,1125976575,4045,4045,4045,4045,1
20241209,110100,1125972530,4050,4050,4050,4025,23
20241209,110000,1125879905,4050,4050,4050,4050,98
20241209,105900,1125483005,4050,4050,4050,4050,0
20241209,105800,1125483005,4050,4050,4050,4025,1224
20241209,105700,1120556315,4025,4035,4035,4025,261
20241209,105600,1119505085,4050,4050,4050,4030,4
20241209,105500,1119488925,4025,4025,4025,4025,3021
20241209,105400,1107329400,4025,4025,4025,4025,0
20241209,105300,1107329400,4025,4040,4040,4025,1816
20241209,105200,1100007370,4040,4040,4040,4040,25
20241209,105100,1099906370,4040,4060,4060,4040,2
20241209,105000,1099898270,4040,4070,4070,4040,42
20241209,104900,1099728560,4070,4060,4070,4040,4351
20241209,104800,1082121870,4060,4060,4060,4060,1
20241209,104700,1082117810,4060,4060,4060,4060,0
20241209,104600,1082117810,4060,4065,4065,4060,1571
20241209,104500,1075736800,4065,4065,4065,4065,981
20241209,104400,1071749035,4065,4065,4065,4065,23
20241209,104300,1071655540,4065,4050,4065,4040,1625
20241209,104200,1065068560,4050,4060,4060,4050,2302
20241209,104100,1055735365,4065,4065,4065,4065,393
20241209,104000,1054137820,4065,4065,4065,4065,41
20241209,103900,1053971155,4065,4065,4065,4065,0
20241209,103800,1053971155,4065,4065,4065,4065,10
20241209,103700,1053930505,4065,4085,4085,4065,31
20241209,103600,1053804290,4065,4070,4070,4065,141
20241209,103500,1053230625,4065,4065,4065,4065,157
20241209,103400,1052592420,4065,4065,4085,4065,1456
20241209,103300,1046666535,4085,4085,4085,4060,1003
20241209,103200,1042594280,4085,4085,4085,4085,735
20241209,103100,1039591805,4085,4065,4085,4060,987
20241209,103000,1035566180,4075,4060,4075,4060,208
20241209,102900,1034721670,4065,4065,4065,4065,44
20241209,102800,1034542810,4065,4065,4065,4065,41
20241209,102700,1034376145,4080,4065,4080,4065,1007
20241209,102600,1030282600,4080,4080,4080,4080,3
20241209,102500,1030270360,4085,4075,4085,4060,486
20241209,102400,1028288195,4065,4065,4065,4065,56
20241209,102300,1028060555,4065,4065,4065,4065,57
20241209,102200,1027828850,4065,4060,4065,4050,2584
20241209,102100,1017358210,4060,4060,4060,4060,5
20241209,102000,1017337910,4060,4060,4060,4060,95
20241209,101900,1016952210,4060,4080,4080,4060,4036
20241209,101800,1000546640,4080,4080,4080,4080,0
20241209,101700,1000546640,4080,4070,4080,4070,870
20241209,101600,997005730,4070,4070,4070,4065,32
20241209,101500,996875595,4070,4065,4070,4065,1430
20241209,101400,991062545,4065,4065,4065,4065,76
20241209,101300,990753605,4065,4065,4065,4065,812
20241209,101200,987452825,4070,4080,4080,4070,1606
20241209,101100,980913925,4075,4075,4080,4075,943
20241209,101000,977066550,4080,4075,4080,4075,1236
20241209,100900,972028090,4075,4075,4075,4075,50
20241209,100800,971824340,4070,4070,4070,4070,0
20241209,100700,971824340,4070,4070,4070,4065,537
20241209,100600,969638860,4070,4075,4075,4065,413
20241209,100500,967958310,4065,4065,4065,4065,1
20241209,100400,967954245,4055,4070,4070,4055,1178
20241209,100300,963166995,4070,4070,4075,4070,13
20241209,100200,963114060,4075,4075,4080,4075,632
20241209,100100,960538575,4080,4075,4080,4065,1138
20241209,100000,955901025,4080,4075,4080,4070,1293
20241209,095900,950633500,4070,4065,4070,4065,1023
20241209,095800,946473725,4065,4055,4070,4055,2012
20241209,095700,938293635,4040,4060,4060,4040,274
20241209,095600,937181330,4060,4030,4060,4030,2605
20241209,095500,926648670,4030,4025,4030,4025,66
20241209,095400,926382920,4025,4030,4030,4025,1934
20241209,095300,918597280,4030,4035,4035,4030,1778
20241209,095200,911431690,4035,4035,4045,4030,72
20241209,095100,911140980,4030,4040,4040,4030,1021
20241209,095000,907022525,4030,4030,4030,4030,0
20241209,094900,907022525,4030,4035,4035,4025,441
20241209,094800,905245210,4035,4035,4035,4035,31
20241209,094700,905120125,4025,4025,4045,4025,2798
20241209,094600,893858080,4045,4030,4045,4020,1124
20241209,094500,889336475,4030,4030,4030,4020,1546
20241209,094400,883107290,4030,4030,4030,4025,143
20241209,094300,882531145,4030,4035,4035,4030,8353
20241209,094200,848863560,4045,4040,4045,4030,1772
20241209,094100,841700490,4025,4035,4035,4020,1275
20241209,094000,836564470,4015,4025,4025,4015,773
20241209,093900,833455855,4010,4010,4015,4000,2142
20241209,093800,824873385,4000,4000,4005,4000,1191
20241209,093700,820109330,4000,4000,4010,4000,1415
20241209,093600,814449290,3995,4010,4010,3995,3188
20241209,093500,801691405,4010,4010,4015,4005,2440
20241209,093400,791916070,4010,4015,4025,4010,305
20241209,093300,790692435,4015,4020,4035,4000,5283
20241209,093200,769418795,4030,4010,4030,3990,4920
20241209,093100,749687530,3990,4010,4010,3985,915
20241209,093000,746033840,3990,3985,4010,3985,2327
20241209,092900,736720425,3985,4005,4005,3980,67
20241209,092800,736453235,4010,4000,4010,3980,1948
20241209,092700,728681350,3995,3985,4010,3980,2911
20241209,092600,717074350,3980,3970,4020,3970,7396
20241209,092500,687583415,3970,3990,3990,3970,11348
20241209,092400,642397660,3990,4010,4015,3990,15854
20241209,092300,578973515,4010,4025,4025,4010,6292
20241209,092200,553700150,4020,4040,4040,4020,2473
20241209,092100,543734240,4045,4045,4055,4035,562
20241209,092000,541464300,4040,4035,4055,4030,1397
20241209,091900,535833925,4075,4030,4075,4030,379
20241209,091800,534298105,4030,4080,4080,4025,4158
20241209,091700,517443715,4080,4055,4080,4025,1641
20241209,091600,510782135,4010,4040,4055,3980,15305
20241209,091500,449322525,4040,4090,4090,3980,18355
20241209,091400,375442705,4070,4090,4155,4035,14229
20241209,091300,317236945,4090,4120,4120,4090,2427
20241209,091200,307295340,4115,4090,4115,4085,2157
20241209,091100,298454690,4070,4070,4070,4070,1429
20241209,091000,292638660,4070,4095,4115,4070,3517
20241209,090900,278246920,4115,4100,4120,4090,2397
20241209,090800,268426445,4100,4110,4120,4100,3142
20241209,090700,255513280,4090,4095,4100,4085,1085
20241209,090600,251072745,4095,4070,4100,4000,11431
20241209,090500,204598115,4075,4100,4120,4075,6239
20241209,090400,179031555,4100,4130,4140,4075,4710
20241209,090300,159712125,4130,4130,4150,4110,4553
20241209,090200,140894770,4130,4210,4245,4105,17733
20241209,090100,66774010,4210,4225,4230,4170,5316
20241209,090000,44486970,4230,4300,4300,4230,10257