stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,214600,541905250,4000,4000,4000,4000,1032
20241213,214500,541905250,4000,4000,4000,4000,0
20241213,214400,541905250,4000,4000,4000,4000,0
20241213,214300,541905250,4000,4000,4000,4000,0
20241213,214200,541905250,4000,4000,4000,4000,0
20241213,214100,541905250,4000,4000,4000,4000,0
20241213,214000,541905250,4000,4000,4000,4000,0
20241213,213900,541905250,4000,4000,4000,4000,0
20241213,213800,541905250,4000,4000,4000,4000,0
20241213,213700,541905250,4000,4000,4000,4000,0
20241213,213600,541905250,4000,4000,4000,4000,0
20241213,213500,541905250,4000,4000,4000,4000,0
20241213,213400,541905250,4000,4000,4000,4000,0
20241213,213300,541905250,4000,4000,4000,4000,0
20241213,213200,541905250,4000,4000,4000,4000,0
20241213,213100,541905250,4000,4000,4000,4000,0
20241213,213000,541905250,4000,4000,4000,4000,0
20241213,212900,541905250,4000,4000,4000,4000,0
20241213,212800,541905250,4000,4000,4000,4000,0
20241213,212700,541905250,4000,4000,4000,4000,0
20241213,212600,541905250,4000,4000,4000,4000,0
20241213,212500,541905250,4000,4000,4000,4000,0
20241213,212400,541905250,4000,4000,4000,4000,0
20241213,212300,541905250,4000,4000,4000,4000,0
20241213,212200,541905250,4000,4000,4000,4000,0
20241213,212100,541905250,4000,4000,4000,4000,0
20241213,212000,541905250,4000,4000,4000,4000,0
20241213,211900,541905250,4000,4000,4000,4000,0
20241213,211800,541905250,4000,4000,4000,4000,0
20241213,211700,541905250,4000,4000,4000,4000,0
20241213,211600,541905250,4000,4000,4000,4000,1032
20241213,211500,541905250,4000,4000,4000,4000,0
20241213,211400,541905250,4000,4000,4000,4000,0
20241213,211300,541905250,4000,4000,4000,4000,0
20241213,211200,541905250,4000,4000,4000,4000,0
20241213,211100,541905250,4000,4000,4000,4000,0
20241213,211000,541905250,4000,4000,4000,4000,0
20241213,210900,541905250,4000,4000,4000,4000,0
20241213,210800,541905250,4000,4000,4000,4000,0
20241213,210700,541905250,4000,4000,4000,4000,0
20241213,210600,541905250,4000,4000,4000,4000,0
20241213,210500,541905250,4000,4000,4000,4000,0
20241213,210400,541905250,4000,4000,4000,4000,0
20241213,210300,541905250,4000,4000,4000,4000,0
20241213,210200,541905250,4000,4000,4000,4000,0
20241213,210100,541905250,4000,4000,4000,4000,0
20241213,210000,541905250,4000,4000,4000,4000,0
20241213,205900,541905250,4000,4000,4000,4000,0
20241213,205800,541905250,4000,4000,4000,4000,0
20241213,205700,541905250,4000,4000,4000,4000,0
20241213,205600,541905250,4000,4000,4000,4000,0
20241213,205500,541905250,4000,4000,4000,4000,0
20241213,205400,541905250,4000,4000,4000,4000,0
20241213,205300,541905250,4000,4000,4000,4000,0
20241213,205200,541905250,4000,4000,4000,4000,0
20241213,205100,541905250,4000,4000,4000,4000,0
20241213,205000,541905250,4000,4000,4000,4000,0
20241213,204900,541905250,4000,4000,4000,4000,0
20241213,204800,541905250,4000,4000,4000,4000,0
20241213,204700,541905250,4000,4000,4000,4000,0
20241213,204600,541905250,4000,4000,4000,4000,1032
20241213,204500,541905250,4000,4000,4000,4000,0
20241213,204400,541905250,4000,4000,4000,4000,0
20241213,204300,541905250,4000,4000,4000,4000,0
20241213,204200,541905250,4000,4000,4000,4000,0
20241213,204100,541905250,4000,4000,4000,4000,0
20241213,204000,541905250,4000,4000,4000,4000,0
20241213,203900,541905250,4000,4000,4000,4000,0
20241213,203800,541905250,4000,4000,4000,4000,0
20241213,203700,541905250,4000,4000,4000,4000,0
20241213,203600,541905250,4000,4000,4000,4000,0
20241213,203500,541905250,4000,4000,4000,4000,0
20241213,203400,541905250,4000,4000,4000,4000,0
20241213,203300,541905250,4000,4000,4000,4000,0
20241213,203200,541905250,4000,4000,4000,4000,0
20241213,203100,541905250,4000,4000,4000,4000,0
20241213,203000,541905250,4000,4000,4000,4000,0
20241213,202900,541905250,4000,4000,4000,4000,0
20241213,202800,541905250,4000,4000,4000,4000,0
20241213,202700,541905250,4000,4000,4000,4000,0
20241213,202600,541905250,4000,4000,4000,4000,0
20241213,202500,541905250,4000,4000,4000,4000,0
20241213,202400,541905250,4000,4000,4000,4000,0
20241213,202300,541905250,4000,4000,4000,4000,0
20241213,202200,541905250,4000,4000,4000,4000,0
20241213,202100,541905250,4000,4000,4000,4000,0
20241213,202000,541905250,4000,4000,4000,4000,0
20241213,201900,541905250,4000,4000,4000,4000,0
20241213,201800,541905250,4000,4000,4000,4000,0
20241213,201700,541905250,4000,4000,4000,4000,0
20241213,201600,541905250,4000,4000,4000,4000,1032
20241213,201500,541905250,4000,4000,4000,4000,0
20241213,201400,541905250,4000,4000,4000,4000,0
20241213,201300,541905250,4000,4000,4000,4000,0
20241213,201200,541905250,4000,4000,4000,4000,0
20241213,201100,541905250,4000,4000,4000,4000,0
20241213,201000,541905250,4000,4000,4000,4000,0
20241213,200900,541905250,4000,4000,4000,4000,0
20241213,200800,541905250,4000,4000,4000,4000,0
20241213,200700,541905250,4000,4000,4000,4000,0
20241213,200600,541905250,4000,4000,4000,4000,0
20241213,200500,541905250,4000,4000,4000,4000,0
20241213,200400,541905250,4000,4000,4000,4000,0
20241213,200300,541905250,4000,4000,4000,4000,0
20241213,200200,541905250,4000,4000,4000,4000,0
20241213,200100,541905250,4000,4000,4000,4000,0
20241213,200000,541905250,4000,4000,4000,4000,0
20241213,195900,541905250,4000,4000,4000,4000,0
20241213,195800,541905250,4000,4000,4000,4000,0
20241213,195700,541905250,4000,4000,4000,4000,0
20241213,195600,541905250,4000,4000,4000,4000,0
20241213,195500,541905250,4000,4000,4000,4000,0
20241213,195400,541905250,4000,4000,4000,4000,0
20241213,195300,541905250,4000,4000,4000,4000,0
20241213,195200,541905250,4000,4000,4000,4000,0
20241213,195100,541905250,4000,4000,4000,4000,0
20241213,195000,541905250,4000,4000,4000,4000,0
20241213,194900,541905250,4000,4000,4000,4000,0
20241213,194800,541905250,4000,4000,4000,4000,0
20241213,194700,541905250,4000,4000,4000,4000,0
20241213,194600,541905250,4000,4000,4000,4000,1032
20241213,194500,541905250,4000,4000,4000,4000,0
20241213,194400,541905250,4000,4000,4000,4000,0
20241213,194300,541905250,4000,4000,4000,4000,0
20241213,194200,541905250,4000,4000,4000,4000,0
20241213,194100,541905250,4000,4000,4000,4000,0
20241213,194000,541905250,4000,4000,4000,4000,0
20241213,193900,541905250,4000,4000,4000,4000,0
20241213,193800,541905250,4000,4000,4000,4000,0
20241213,193700,541905250,4000,4000,4000,4000,0
20241213,193600,541905250,4000,4000,4000,4000,0
20241213,193500,541905250,4000,4000,4000,4000,0
20241213,193400,541905250,4000,4000,4000,4000,0
20241213,193300,541905250,4000,4000,4000,4000,0
20241213,193200,541905250,4000,4000,4000,4000,0
20241213,193100,541905250,4000,4000,4000,4000,0
20241213,193000,541905250,4000,4000,4000,4000,0
20241213,192900,541905250,4000,4000,4000,4000,0
20241213,192800,541905250,4000,4000,4000,4000,0
20241213,192700,541905250,4000,4000,4000,4000,0
20241213,192600,541905250,4000,4000,4000,4000,0
20241213,192500,541905250,4000,4000,4000,4000,0
20241213,192400,541905250,4000,4000,4000,4000,0
20241213,192300,541905250,4000,4000,4000,4000,0
20241213,192200,541905250,4000,4000,4000,4000,0
20241213,192100,541905250,4000,4000,4000,4000,0
20241213,192000,541905250,4000,4000,4000,4000,0
20241213,191900,541905250,4000,4000,4000,4000,0
20241213,191800,541905250,4000,4000,4000,4000,0
20241213,191700,541905250,4000,4000,4000,4000,0
20241213,191600,541905250,4000,4000,4000,4000,1032
20241213,191500,541905250,4000,4000,4000,4000,0
20241213,191400,541905250,4000,4000,4000,4000,0
20241213,191300,541905250,4000,4000,4000,4000,0
20241213,191200,541905250,4000,4000,4000,4000,0
20241213,191100,541905250,4000,4000,4000,4000,0
20241213,191000,541905250,4000,4000,4000,4000,0
20241213,190900,541905250,4000,4000,4000,4000,0
20241213,190800,541905250,4000,4000,4000,4000,0
20241213,190700,541905250,4000,4000,4000,4000,0
20241213,190600,541905250,4000,4000,4000,4000,0
20241213,190500,541905250,4000,4000,4000,4000,0
20241213,190400,541905250,4000,4000,4000,4000,0
20241213,190300,541905250,4000,4000,4000,4000,0
20241213,190200,541905250,4000,4000,4000,4000,0
20241213,190100,541905250,4000,4000,4000,4000,0
20241213,190000,541905250,4000,4000,4000,4000,0
20241213,185900,541905250,4000,4000,4000,4000,0
20241213,185800,541905250,4000,4000,4000,4000,0
20241213,185700,541905250,4000,4000,4000,4000,0
20241213,185600,541905250,4000,4000,4000,4000,0
20241213,185500,541905250,4000,4000,4000,4000,0
20241213,185400,541905250,4000,4000,4000,4000,0
20241213,185300,541905250,4000,4000,4000,4000,0
20241213,185200,541905250,4000,4000,4000,4000,0
20241213,185100,541905250,4000,4000,4000,4000,0
20241213,185000,541905250,4000,4000,4000,4000,0
20241213,184900,541905250,4000,4000,4000,4000,0
20241213,184800,541905250,4000,4000,4000,4000,0
20241213,184700,541905250,4000,4000,4000,4000,0
20241213,184600,541905250,4000,4000,4000,4000,1032
20241213,184500,541905250,4000,4000,4000,4000,0
20241213,184400,541905250,4000,4000,4000,4000,0
20241213,184300,541905250,4000,4000,4000,4000,0
20241213,184200,541905250,4000,4000,4000,4000,0
20241213,184100,541905250,4000,4000,4000,4000,0
20241213,184000,541905250,4000,4000,4000,4000,0
20241213,183900,541905250,4000,4000,4000,4000,0
20241213,183800,541905250,4000,4000,4000,4000,0
20241213,183700,541905250,4000,4000,4000,4000,0
20241213,183600,541905250,4000,4000,4000,4000,0
20241213,183500,541905250,4000,4000,4000,4000,0
20241213,183400,541905250,4000,4000,4000,4000,0
20241213,183300,541905250,4000,4000,4000,4000,0
20241213,183200,541905250,4000,4000,4000,4000,0
20241213,183100,541905250,4000,4000,4000,4000,0
20241213,183000,541905250,4000,4000,4000,4000,0
20241213,182900,541905250,4000,4000,4000,4000,0
20241213,182800,541905250,4000,4000,4000,4000,0
20241213,182700,541905250,4000,4000,4000,4000,0
20241213,182600,541905250,4000,4000,4000,4000,0
20241213,182500,541905250,4000,4000,4000,4000,0
20241213,182400,541905250,4000,4000,4000,4000,0
20241213,182300,541905250,4000,4000,4000,4000,0
20241213,182200,541905250,4000,4000,4000,4000,0
20241213,182100,541905250,4000,4000,4000,4000,0
20241213,182000,541905250,4000,4000,4000,4000,0
20241213,181900,541905250,4000,4000,4000,4000,0
20241213,181800,541905250,4000,4000,4000,4000,0
20241213,181700,541905250,4000,4000,4000,4000,0
20241213,181600,541905250,4000,4000,4000,4000,1032
20241213,181500,541905250,4000,4000,4000,4000,0
20241213,181400,541905250,4000,4000,4000,4000,0
20241213,181300,541905250,4000,4000,4000,4000,0
20241213,181200,541905250,4000,4000,4000,4000,0
20241213,181100,541905250,4000,4000,4000,4000,0
20241213,181000,541905250,4000,4000,4000,4000,0
20241213,180900,541905250,4000,4000,4000,4000,0
20241213,180800,541905250,4000,4000,4000,4000,0
20241213,180700,541905250,4000,4000,4000,4000,0
20241213,180600,541905250,4000,4000,4000,4000,0
20241213,180500,541905250,4000,4000,4000,4000,0
20241213,180400,541905250,4000,4000,4000,4000,0
20241213,180300,541905250,4000,4000,4000,4000,0
20241213,180200,541905250,4000,4000,4000,4000,0
20241213,180100,541905250,4000,4000,4000,4000,0
20241213,180000,541905250,4000,4000,4000,4000,0
20241213,175900,541905250,4000,4000,4000,4000,0
20241213,175800,541905250,4000,4000,4000,4000,0
20241213,175700,541905250,4000,4000,4000,4000,0
20241213,175600,541905250,4000,4000,4000,4000,0
20241213,175500,541905250,4000,4000,4000,4000,0
20241213,175400,541905250,4000,4000,4000,4000,0
20241213,175300,541905250,4000,4000,4000,4000,0
20241213,175200,541905250,4000,4000,4000,4000,0
20241213,175100,541905250,4000,4000,4000,4000,0
20241213,175000,541905250,4000,4000,4000,4000,0
20241213,174900,541905250,4000,4000,4000,4000,0
20241213,174800,541905250,4000,4000,4000,4000,0
20241213,174700,541905250,4000,4000,4000,4000,0
20241213,174600,541905250,4000,4000,4000,4000,1032
20241213,174500,541905250,4000,4000,4000,4000,0
20241213,174400,541905250,4000,4000,4000,4000,0
20241213,174300,541905250,4000,4000,4000,4000,0
20241213,174200,541905250,4000,4000,4000,4000,0
20241213,174100,541905250,4000,4000,4000,4000,0
20241213,174000,541905250,4000,4000,4000,4000,0
20241213,173900,541905250,4000,4000,4000,4000,0
20241213,173800,541905250,4000,4000,4000,4000,0
20241213,173700,541905250,4000,4000,4000,4000,0
20241213,173600,541905250,4000,4000,4000,4000,0
20241213,173500,541905250,4000,4000,4000,4000,0
20241213,173400,541905250,4000,4000,4000,4000,0
20241213,173300,541905250,4000,4000,4000,4000,0
20241213,173200,541905250,4000,4000,4000,4000,0
20241213,173100,541905250,4000,4000,4000,4000,0
20241213,173000,541905250,4000,4000,4000,4000,0
20241213,172900,541905250,4000,4000,4000,4000,0
20241213,172800,541905250,4000,4000,4000,4000,0
20241213,172700,541905250,4000,4000,4000,4000,0
20241213,172600,541905250,4000,4000,4000,4000,0
20241213,172500,541905250,4000,4000,4000,4000,0
20241213,172400,541905250,4000,4000,4000,4000,0
20241213,172300,541905250,4000,4000,4000,4000,0
20241213,172200,541905250,4000,4000,4000,4000,0
20241213,172100,541905250,4000,4000,4000,4000,0
20241213,172000,541905250,4000,4000,4000,4000,0
20241213,171900,541905250,4000,4000,4000,4000,0
20241213,171800,541905250,4000,4000,4000,4000,0
20241213,171700,541905250,4000,4000,4000,4000,0
20241213,171600,541905250,4000,4000,4000,4000,1032
20241213,171500,541905250,4000,4000,4000,4000,0
20241213,171400,541905250,4000,4000,4000,4000,0
20241213,171300,541905250,4000,4000,4000,4000,0
20241213,171200,541905250,4000,4000,4000,4000,0
20241213,171100,541905250,4000,4000,4000,4000,0
20241213,171000,541905250,4000,4000,4000,4000,0
20241213,170900,541905250,4000,4000,4000,4000,0
20241213,170800,541905250,4000,4000,4000,4000,0
20241213,170700,541905250,4000,4000,4000,4000,0
20241213,170600,541905250,4000,4000,4000,4000,0
20241213,170500,541905250,4000,4000,4000,4000,0
20241213,170400,541905250,4000,4000,4000,4000,0
20241213,170300,541905250,4000,4000,4000,4000,0
20241213,170200,541905250,4000,4000,4000,4000,0
20241213,170100,541905250,4000,4000,4000,4000,0
20241213,170000,541905250,4000,4000,4000,4000,0
20241213,165900,541905250,4000,4000,4000,4000,0
20241213,165800,541905250,4000,4000,4000,4000,0
20241213,165700,541905250,4000,4000,4000,4000,0
20241213,165600,541905250,4000,4000,4000,4000,0
20241213,165500,541905250,4000,4000,4000,4000,0
20241213,165400,541905250,4000,4000,4000,4000,0
20241213,165300,541905250,4000,4000,4000,4000,0
20241213,165200,541905250,4000,4000,4000,4000,0
20241213,165100,541905250,4000,4000,4000,4000,0
20241213,165000,541905250,4000,4000,4000,4000,0
20241213,164900,541905250,4000,4000,4000,4000,0
20241213,164800,541905250,4000,4000,4000,4000,0
20241213,164700,541905250,4000,4000,4000,4000,0
20241213,164600,541905250,4000,4000,4000,4000,1032
20241213,164500,541905250,4000,4000,4000,4000,0
20241213,164400,541905250,4000,4000,4000,4000,0
20241213,164300,541905250,4000,4000,4000,4000,0
20241213,164200,541905250,4000,4000,4000,4000,0
20241213,164100,541905250,4000,4000,4000,4000,0
20241213,164000,541905250,4000,4000,4000,4000,0
20241213,163900,541905250,4000,4000,4000,4000,0
20241213,163800,541905250,4000,4000,4000,4000,0
20241213,163700,541905250,4000,4000,4000,4000,0
20241213,163600,541905250,4000,4000,4000,4000,0
20241213,163500,541905250,4000,4000,4000,4000,0
20241213,163400,541905250,4000,4000,4000,4000,0
20241213,163300,541905250,4000,4000,4000,4000,0
20241213,163200,541905250,4000,4000,4000,4000,0
20241213,163100,541905250,4000,4000,4000,4000,0
20241213,163000,541905250,4000,4000,4000,4000,0
20241213,162900,541905250,4000,4000,4000,4000,0
20241213,162800,541905250,4000,4000,4000,4000,0
20241213,162700,541905250,4000,4000,4000,4000,0
20241213,162600,541905250,4000,4000,4000,4000,0
20241213,162500,541905250,4000,4000,4000,4000,0
20241213,162400,541905250,4000,4000,4000,4000,0
20241213,162300,541905250,4000,4000,4000,4000,0
20241213,162200,541905250,4000,4000,4000,4000,0
20241213,162100,541905250,4000,4000,4000,4000,0
20241213,162000,541905250,4000,4000,4000,4000,0
20241213,161900,541905250,4000,4000,4000,4000,0
20241213,161800,541905250,4000,4000,4000,4000,0
20241213,161700,541905250,4000,4000,4000,4000,0
20241213,161600,541905250,4000,4000,4000,4000,1032
20241213,161500,541905250,4000,4000,4000,4000,0
20241213,161400,541905250,4000,4000,4000,4000,0
20241213,161300,541905250,4000,4000,4000,4000,0
20241213,161200,541905250,4000,4000,4000,4000,0
20241213,161100,541905250,4000,4000,4000,4000,0
20241213,161000,541905250,4000,4000,4000,4000,0
20241213,160900,541905250,4000,4000,4000,4000,0
20241213,160800,541905250,4000,4000,4000,4000,0
20241213,160700,541905250,4000,4000,4000,4000,0
20241213,160600,541905250,4000,4000,4000,4000,0
20241213,160500,541905250,4000,4000,4000,4000,0
20241213,160400,541905250,4000,4000,4000,4000,0
20241213,160300,541905250,4000,4000,4000,4000,0
20241213,160200,541905250,4000,4000,4000,4000,0
20241213,160100,541905250,4000,4000,4000,4000,0
20241213,160000,541905250,4000,4000,4000,4000,0
20241213,155900,541905250,4000,4000,4000,4000,0
20241213,155800,541905250,4000,4000,4000,4000,0
20241213,155700,541905250,4000,4000,4000,4000,0
20241213,155600,541905250,4000,4000,4000,4000,0
20241213,155500,541905250,4000,4000,4000,4000,0
20241213,155400,541905250,4000,4000,4000,4000,0
20241213,155300,541905250,4000,4000,4000,4000,0
20241213,155200,541905250,4000,4000,4000,4000,0
20241213,155100,541905250,4000,4000,4000,4000,0
20241213,155000,541905250,4000,4000,4000,4000,0
20241213,154900,541905250,4000,4000,4000,4000,0
20241213,154800,541905250,4000,4000,4000,4000,0
20241213,154700,541905250,4000,4000,4000,4000,0
20241213,154600,541905250,4000,4000,4000,4000,1032
20241213,154500,541905250,4000,4000,4000,4000,0
20241213,154400,541905250,4000,4000,4000,4000,0
20241213,154300,541905250,4000,4000,4000,4000,0
20241213,154200,541905250,4000,4000,4000,4000,0
20241213,154100,541905250,4000,4000,4000,4000,0
20241213,154000,541905250,4000,4000,4000,4000,0
20241213,153900,541905250,4000,4000,4000,4000,0
20241213,153800,541905250,4000,4000,4000,4000,0
20241213,153700,541905250,4000,4000,4000,4000,0
20241213,153600,541905250,4000,4000,4000,4000,0
20241213,153500,541905250,4000,4000,4000,4000,0
20241213,153400,541905250,4000,4000,4000,4000,0
20241213,153300,541905250,4000,4000,4000,4000,0
20241213,153200,541905250,4000,4000,4000,4000,0
20241213,153100,541905250,4000,4000,4000,4000,0
20241213,153000,541905250,4000,4000,4000,4000,1032
20241213,152900,537777250,3990,3990,3990,3990,0
20241213,152800,537777250,3990,3990,3990,3990,0
20241213,152700,537777250,3990,3990,3990,3990,0
20241213,152600,537777250,3990,3990,3990,3990,0
20241213,152500,537777250,3990,3990,3990,3990,0
20241213,152400,537777250,3990,3990,3990,3990,0
20241213,152300,537777250,3990,3990,3990,3990,0
20241213,152200,537777250,3990,3990,3990,3990,0
20241213,152100,537777250,3990,3990,3990,3990,0
20241213,152000,537777250,3990,3990,3990,3990,0
20241213,151900,537777250,3990,3990,3990,3990,512
20241213,151800,535734370,3990,3985,3990,3985,3236
20241213,151700,522836400,3990,3985,3990,3985,3894
20241213,151600,507313975,3990,3990,3990,3990,153
20241213,151500,506703505,3990,3990,3990,3990,963
20241213,151400,502861135,3990,3990,3990,3985,334
20241213,151300,501529975,3985,3990,3990,3985,851
20241213,151200,498137985,3990,3990,3990,3990,51
20241213,151100,497934495,3990,3990,3990,3985,65
20241213,151000,497675290,3985,3990,3990,3985,34
20241213,150900,497539645,3990,3990,3990,3990,342
20241213,150800,496175065,3990,3990,3990,3990,158
20241213,150700,495544645,3990,3995,3995,3985,2439
20241213,150600,485812690,4005,4005,4005,4005,31
20241213,150500,485688535,4005,4005,4005,4005,36
20241213,150400,485544355,4005,4005,4005,4005,32
20241213,150300,485416195,4005,4005,4005,4005,52
20241213,150200,485207935,4005,3995,4005,3990,3061
20241213,150100,472984605,4005,4005,4005,4005,50
20241213,150000,472784355,4005,4000,4005,3995,1064
20241213,145900,468530740,4005,4005,4005,4005,32
20241213,145800,468402580,4005,4005,4005,4000,471
20241213,145700,466518420,4005,4005,4005,4005,50
20241213,145600,466318170,4000,4005,4005,4000,2
20241213,145500,466310165,4005,4005,4005,4005,95
20241213,145400,465929690,4005,4005,4005,4005,47
20241213,145300,465741455,4000,4000,4000,4000,21
20241213,145200,465657455,4000,4005,4005,4000,94
20241213,145100,465281420,4000,4000,4000,4000,19
20241213,145000,465205420,4000,4005,4005,4000,132
20241213,144900,464676920,4005,4005,4005,4000,65
20241213,144800,464416725,4000,4005,4005,4000,6
20241213,144700,464392700,4005,4005,4005,4005,31
20241213,144600,464268545,4010,4005,4010,4005,908
20241213,144500,460631875,4005,4000,4005,4000,2
20241213,144400,460623870,4005,4005,4005,4005,112
20241213,144300,460175310,4005,4005,4005,4000,130
20241213,144200,459654680,4000,4005,4005,3995,143
20241213,144100,459082080,4005,4005,4005,4005,32
20241213,144000,458953920,4000,4005,4005,4000,122
20241213,143900,458465725,4000,4000,4000,4000,137
20241213,143800,457917725,4000,3995,4000,3995,249
20241213,143700,456921850,3995,3995,3995,3995,764
20241213,143600,453869670,3990,3990,3990,3990,192
20241213,143500,453103590,3990,3995,3995,3990,233
20241213,143400,452173270,3995,3990,3995,3990,13
20241213,143300,452121395,3995,3995,3995,3995,54
20241213,143200,451905665,3995,3990,3995,3985,57
20241213,143100,451678110,3990,3985,3990,3985,34
20241213,143000,451542460,3980,3995,3995,3980,913
20241213,142900,447908255,4000,3985,4000,3985,1110
20241213,142800,443484880,3985,3990,3990,3985,2269
20241213,142700,434442060,3990,3995,4000,3990,2176
20241213,142600,425755705,4000,3995,4000,3995,126
20241213,142500,425252205,4000,4005,4005,4000,1158
20241213,142400,420620050,4005,4005,4005,4005,82
20241213,142300,420291640,4005,4005,4005,4005,236
20241213,142200,419346460,4005,4005,4005,4000,809
20241213,142100,416109470,4000,4005,4005,4000,186
20241213,142000,415365305,4005,4005,4005,4005,31
20241213,141900,415241150,4005,4005,4005,4005,31
20241213,141800,415116995,4005,4005,4005,4005,52
20241213,141700,414908735,4005,4020,4020,4005,265
20241213,141600,413846755,4020,4015,4020,4015,41
20241213,141500,413681940,4020,4015,4020,4015,41
20241213,141400,413517195,4020,4015,4020,4015,64
20241213,141300,413260000,4015,4015,4020,4015,83
20241213,141200,412926475,4015,4015,4015,4015,0
20241213,141100,412926475,4015,4025,4025,4010,1196
20241213,141000,408124935,4010,4025,4025,4010,216
20241213,140900,407258305,4025,4020,4025,4010,233
20241213,140800,406321525,4020,4010,4020,4010,173
20241213,140700,405627175,4020,4020,4020,4020,131
20241213,140600,405100555,4020,4020,4020,4020,20
20241213,140500,405020155,4020,4020,4020,4020,57
20241213,140400,404791015,4020,4010,4020,4010,38
20241213,140300,404638270,4020,4015,4020,4015,32
20241213,140200,404509785,4015,4015,4015,4015,31
20241213,140100,404385320,4015,4015,4015,4015,32
20241213,140000,404256840,4015,4015,4015,4015,5
20241213,135900,404236765,4015,4015,4015,4015,170
20241213,135800,403554215,4015,4015,4020,4015,34
20241213,135700,403417545,4020,4015,4020,4015,735
20241213,135600,400463065,4015,4015,4015,4015,31
20241213,135500,400338600,4015,4010,4015,4010,17
20241213,135400,400270400,4010,4010,4010,4005,42
20241213,135300,400102030,4010,4010,4010,4010,26
20241213,135200,399997770,4005,4005,4005,4000,259
20241213,135100,398960855,4005,4005,4010,4005,116
20241213,135000,398496140,4020,4015,4020,4015,33
20241213,134900,398363485,4020,4020,4020,4020,0
20241213,134800,398363485,4020,4020,4020,4020,31
20241213,134700,398238865,4020,4020,4020,4020,42
20241213,134600,398070025,4020,4020,4020,4020,31
20241213,134500,397945405,4020,4020,4020,4020,32
20241213,134400,397816765,4025,4025,4025,4025,0
20241213,134300,397816765,4025,4025,4025,3995,564
20241213,134200,395560805,4025,4025,4025,4025,31
20241213,134100,395436030,4025,4025,4025,4025,32
20241213,134000,395307230,4025,4025,4025,4025,31
20241213,133900,395182455,4025,4025,4025,4025,36
20241213,133800,395037555,4000,4000,4000,4000,1
20241213,133700,395033555,4025,4025,4025,4025,37
20241213,133600,394884630,4015,4015,4015,4015,545
20241213,133500,392696455,4030,4020,4030,4020,83
20241213,133400,392362465,4025,4025,4030,4025,542
20241213,133300,390180860,4025,4025,4025,4025,44
20241213,133200,390003760,4025,4015,4025,4015,328
20241213,133100,388686265,4015,4015,4015,4015,32
20241213,133000,388557785,4015,4005,4015,4000,471
20241213,132900,386672970,4005,4005,4010,4000,391
20241213,132800,385108205,4010,4010,4010,4010,32
20241213,132700,384979885,4005,4010,4010,4005,7
20241213,132600,384951820,4005,4005,4005,4005,20
20241213,132500,384871720,4005,4010,4010,4005,33
20241213,132400,384739395,4005,4005,4010,4005,34
20241213,132300,384603065,4010,4005,4010,4005,22
20241213,132200,384514930,4005,4005,4010,4005,33
20241213,132100,384382760,4005,4010,4010,4005,3
20241213,132000,384370740,4005,4005,4005,4005,29
20241213,131900,384254595,4000,4000,4000,4000,31
20241213,131800,384130595,3995,3995,3995,3995,43
20241213,131700,383958810,3995,3995,3995,3990,174
20241213,131600,383264245,3995,3995,3995,3995,170
20241213,131500,382585095,4000,4000,4000,4000,3
20241213,131400,382573095,4010,4010,4010,4010,0
20241213,131300,382573095,4010,4010,4010,4010,0
20241213,131200,382573095,4010,4010,4010,4010,1
20241213,131100,382569085,4005,4005,4005,4005,0
20241213,131000,382569085,4005,4005,4005,4005,0
20241213,130900,382569085,4005,4005,4005,4005,3
20241213,130800,382557070,4005,4005,4005,4005,0
20241213,130700,382557070,4005,4005,4005,4005,0
20241213,130600,382557070,4005,4005,4005,4005,0
20241213,130500,382557070,4005,4005,4005,4005,0
20241213,130400,382557070,4005,3990,4005,3990,42
20241213,130300,382389445,4000,4000,4000,4000,26
20241213,130200,382285445,4000,3990,4000,3990,40
20241213,130100,382125835,3990,3990,3990,3990,0
20241213,130000,382125835,3990,3995,3995,3990,30
20241213,125900,382006040,3995,4010,4010,3995,133
20241213,125800,381473955,4015,4015,4015,4015,0
20241213,125700,381473955,4015,4015,4015,4015,0
20241213,125600,381473955,4015,4015,4015,4015,0
20241213,125500,381473955,4015,4015,4015,4015,0
20241213,125400,381473955,4015,4005,4015,4005,50
20241213,125300,381273505,4010,4010,4010,4010,3
20241213,125200,381261475,3990,4010,4010,3990,44
20241213,125100,381085835,3990,4010,4010,3990,11
20241213,125000,381041915,3985,4020,4020,3980,3011
20241213,124900,369009855,4020,4020,4020,4005,138
20241213,124800,368457105,4000,4000,4000,4000,0
20241213,124700,368457105,4000,4005,4005,4000,44
20241213,124600,368281040,4020,4005,4020,4005,2
20241213,124500,368273015,4020,4020,4020,4020,1
20241213,124400,368268995,4005,4010,4010,4005,500
20241213,124300,366266370,4010,4010,4010,4010,100
20241213,124200,365865370,4010,4010,4010,4010,60
20241213,124100,365624770,4010,4010,4010,4010,0
20241213,124000,365624770,4010,4020,4020,4010,1533
20241213,123900,359474845,4020,4020,4020,4020,54
20241213,123800,359257765,4020,4020,4020,4020,0
20241213,123700,359257765,4020,4020,4020,4020,296
20241213,123600,358067845,4030,4030,4030,4030,0
20241213,123500,358067845,4030,4030,4030,4030,101
20241213,123400,357660815,4030,4030,4030,4030,20
20241213,123300,357580215,4035,4035,4035,4035,0
20241213,123200,357580215,4035,4030,4035,4030,1388
20241213,123100,351984825,4030,4030,4035,4030,15
20241213,123000,351924365,4030,4030,4035,4030,756
20241213,122900,348877310,4035,4025,4035,4025,1089
20241213,122800,344488885,4025,4025,4025,4025,61
20241213,122700,344243360,4020,4030,4030,4020,270
20241213,122600,343155960,4030,4025,4030,4020,132
20241213,122500,342625155,4025,4025,4025,4025,1
20241213,122400,342621130,4020,4020,4020,4020,2
20241213,122300,342613090,4030,4030,4030,4030,0
20241213,122200,342613090,4030,4030,4030,4030,0
20241213,122100,342613090,4030,4030,4030,4030,0
20241213,122000,342613090,4030,4030,4030,4030,0
20241213,121900,342613090,4030,4020,4030,4020,1247
20241213,121800,337598990,4020,4015,4020,4015,573
20241213,121700,335298120,4015,4015,4015,4015,0
20241213,121600,335298120,4015,4015,4015,4015,0
20241213,121500,335298120,4015,4015,4015,4015,1
20241213,121400,335294105,4005,4015,4015,4005,10
20241213,121300,335254045,4000,4000,4000,4000,0
20241213,121200,335254045,4000,4015,4015,4000,1451
20241213,121100,329442820,4020,4020,4020,4020,20
20241213,121000,329362420,4020,4015,4020,4015,214
20241213,120900,328502385,4010,4010,4010,4010,183
20241213,120800,327768555,4010,4010,4010,4010,11
20241213,120700,327724445,4010,4010,4010,4010,0
20241213,120600,327724445,4010,4010,4010,4010,5
20241213,120500,327704395,4010,4010,4010,4010,5
20241213,120400,327684345,4010,4010,4015,4010,6
20241213,120300,327660280,4015,4000,4015,4000,1162
20241213,120200,323000195,4010,4005,4010,4005,1501
20241213,120100,316988685,4005,4005,4005,4005,1
20241213,120000,316984680,3990,3990,3990,3990,2
20241213,115900,316976700,4005,4005,4005,4005,100
20241213,115800,316576200,4010,4005,4010,4005,737
20241213,115700,313624510,4005,4005,4015,4005,317
20241213,115600,312354910,4000,4005,4005,4000,104
20241213,115500,311938890,4005,3990,4005,3990,1063
20241213,115400,307691195,3990,3990,3990,3990,40
20241213,115300,307531595,3985,3990,3990,3985,346
20241213,115200,306151735,4000,4000,4000,4000,0
20241213,115100,306151735,4000,4000,4000,4000,2
20241213,115000,306143735,4000,4000,4000,4000,161
20241213,114900,305499735,3990,3990,3990,3990,2
20241213,114800,305491755,3995,3985,3995,3985,3126
20241213,114700,293033985,3980,3980,3980,3980,1
20241213,114600,293030005,3985,3985,3985,3985,1
20241213,114500,293026020,3980,3980,3980,3980,0
20241213,114400,293026020,3980,3980,3980,3980,0
20241213,114300,293026020,3980,3980,3980,3980,99
20241213,114200,292632000,3985,3985,3985,3985,0
20241213,114100,292632000,3985,3980,3985,3980,319
20241213,114000,291362375,3980,3980,3980,3980,0
20241213,113900,291362375,3980,3980,3980,3980,0
20241213,113800,291362375,3980,3980,3980,3980,0
20241213,113700,291362375,3980,3985,3985,3975,145
20241213,113600,290785710,3985,3985,3985,3985,1
20241213,113500,290781725,3975,3975,3975,3975,20
20241213,113400,290702225,3985,3980,3985,3980,4
20241213,113300,290686300,3985,3985,3985,3985,0
20241213,113200,290686300,3985,3985,3985,3985,0
20241213,113100,290686300,3985,3985,3985,3985,5
20241213,113000,290666375,3985,3985,3985,3985,0
20241213,112900,290666375,3985,3985,3985,3980,304
20241213,112800,289455935,3985,3970,3985,3970,13
20241213,112700,289404160,3985,3970,3985,3970,85
20241213,112600,289066185,3970,3970,3970,3970,100
20241213,112500,288669185,3985,3985,3985,3985,1
20241213,112400,288665200,3990,3990,3990,3990,1
20241213,112300,288661210,3970,3985,3985,3970,689
20241213,112200,285922010,3985,3980,3985,3980,114
20241213,112100,285467760,3990,3990,3990,3965,2360
20241213,112000,276087365,3985,3985,3985,3985,199
20241213,111900,275294350,3985,3985,3985,3985,0
20241213,111800,275294350,3985,3990,3990,3985,2678
20241213,111700,264609160,3995,3995,3995,3995,1
20241213,111600,264605165,3995,3995,3995,3995,150
20241213,111500,264005915,3995,3995,3995,3995,0
20241213,111400,264005915,3995,3990,3995,3990,944
20241213,111300,260238940,3995,3995,3995,3995,779
20241213,111200,257126835,4000,4000,4000,4000,200
20241213,111100,256326835,3995,4000,4000,3995,4
20241213,111000,256310850,3995,4000,4000,3990,398
20241213,110900,254721300,4000,4000,4000,4000,2
20241213,110800,254713300,3995,3995,3995,3995,30
20241213,110700,254593450,4005,4005,4005,4005,0
20241213,110600,254593450,4005,4000,4005,4000,128
20241213,110500,254081445,4000,3995,4000,3995,2
20241213,110400,254073450,3995,4000,4000,3995,6
20241213,110300,254049470,3990,4000,4000,3990,936
20241213,110200,250314790,3990,3990,4005,3990,3002
20241213,110100,238336780,4005,3995,4005,3990,526
20241213,110000,236238020,4000,3990,4005,3990,1260
20241213,105900,231204120,4005,4005,4005,4005,0
20241213,105800,231204120,4005,4005,4005,4005,0
20241213,105700,231204120,4005,4005,4005,4005,1
20241213,105600,231200115,4005,3990,4005,3990,22
20241213,105500,231112305,3990,3990,3990,3990,0
20241213,105400,231112305,3990,3990,3990,3990,0
20241213,105300,231112305,3990,3990,3990,3990,0
20241213,105200,231112305,3990,3990,3990,3990,0
20241213,105100,231112305,3990,3990,3990,3990,1839
20241213,105000,223774695,4000,4000,4000,4000,0
20241213,104900,223774695,4000,3985,4000,3985,681
20241213,104800,221056015,3980,3980,3980,3965,732
20241213,104700,218149260,3990,3990,3990,3990,0
20241213,104600,218149260,3990,3965,3990,3960,1430
20241213,104500,212482210,3995,3995,3995,3995,152
20241213,104400,211874970,3995,3975,4000,3960,3004
20241213,104300,199951710,4015,4000,4015,3975,6001
20241213,104200,176053125,4025,4025,4025,3995,2002
20241213,104100,168034220,4030,4030,4030,4030,63
20241213,104000,167780330,4030,4030,4030,4030,0
20241213,103900,167780330,4030,4030,4030,4030,100
20241213,103800,167377330,4035,4035,4035,4035,0
20241213,103700,167377330,4035,4040,4040,4025,1315
20241213,103600,162072535,4040,4040,4040,4040,654
20241213,103500,159430375,4040,4040,4040,4040,30
20241213,103400,159309175,4040,4025,4040,4025,137
20241213,103300,158757735,4040,4035,4040,4025,100
20241213,103200,158355195,4035,4025,4035,4025,14
20241213,103100,158298780,4020,4020,4020,4020,105
20241213,103000,157876680,4020,4010,4020,4010,732
20241213,102900,154937440,4010,4005,4010,4005,754
20241213,102800,151917345,4005,4005,4005,4005,0
20241213,102700,151917345,4005,4005,4005,4005,0
20241213,102600,151917345,4005,4000,4005,4000,1379
20241213,102500,146401155,3990,4000,4000,3990,207
20241213,102400,145575215,3990,3990,3990,3990,30
20241213,102300,145455515,4000,4000,4000,4000,0
20241213,102200,145455515,4000,4000,4000,4000,1
20241213,102100,145451515,3990,3990,3990,3990,0
20241213,102000,145451515,3990,3990,3990,3990,50
20241213,101900,145252015,4010,4010,4010,4010,6
20241213,101800,145227955,4010,4000,4010,3990,102
20241213,101700,144819955,4000,4000,4000,4000,0
20241213,101600,144819955,4000,3990,4000,3990,962
20241213,101500,140981325,3990,3990,3990,3990,73
20241213,101400,140690055,4000,4000,4000,4000,10
20241213,101300,140650055,4005,3985,4005,3980,2021
20241213,101200,132603490,4005,4005,4005,3985,1288
20241213,101100,127445090,4010,4010,4010,4010,92
20241213,101000,127076170,4015,4010,4015,4010,9
20241213,100900,127040075,4010,4010,4010,4010,1
20241213,100800,127036065,4015,4015,4015,4015,123
20241213,100700,126542220,4015,4005,4015,4005,607
20241213,100600,124105125,4015,4015,4015,4015,0
20241213,100500,124105125,4015,4015,4015,4015,0
20241213,100400,124105125,4015,3985,4015,3985,946
20241213,100300,120316375,4005,4000,4005,4000,1598
20241213,100200,113924370,4000,3995,4000,3995,215
20241213,100100,113065440,4000,3995,4000,3995,296
20241213,100000,111882915,3995,3980,3995,3980,33
20241213,095900,111751395,3995,3995,3995,3995,6
20241213,095800,111727425,3980,3990,3990,3980,32
20241213,095700,111599765,3995,3980,4000,3980,67
20241213,095600,111332920,4000,3980,4000,3980,7
20241213,095500,111304975,4000,3985,4000,3980,170
20241213,095400,110627835,3985,3985,3985,3985,20
20241213,095300,110548135,4000,4000,4000,4000,50
20241213,095200,110348135,4000,3980,4000,3980,2
20241213,095100,110340155,4000,4000,4000,4000,1
20241213,095000,110336155,4000,4000,4000,4000,1
20241213,094900,110332155,3980,3980,3980,3980,4
20241213,094800,110316235,4000,3980,4000,3980,2
20241213,094700,110308255,4000,4000,4000,4000,2
20241213,094600,110300255,4000,4000,4000,4000,10
20241213,094500,110260255,4000,3985,4000,3975,149
20241213,094400,109666615,3985,3985,3985,3985,1
20241213,094300,109662630,3995,3970,3995,3970,17
20241213,094200,109594990,3970,3975,3980,3970,1029
20241213,094100,105508715,4000,3990,4000,3970,1416
20241213,094000,99869065,4005,3990,4005,3990,83
20241213,093900,99537835,4005,3990,4005,3990,228
20241213,093800,98628100,4005,4005,4005,4005,211
20241213,093700,97783045,4005,4005,4005,4005,0
20241213,093600,97783045,4005,4005,4005,4005,0
20241213,093500,97783045,4005,4005,4005,4005,0
20241213,093400,97783045,4005,4005,4005,3990,53
20241213,093300,97571530,4005,3990,4005,3990,203
20241213,093200,96761505,4005,3985,4005,3985,3
20241213,093100,96749510,4005,4005,4005,4005,1
20241213,093000,96745505,3985,3985,4005,3980,212
20241213,092900,95901460,4005,3985,4005,3980,109
20241213,092800,95467090,4005,4005,4005,4005,0
20241213,092700,95467090,4005,4005,4005,4005,5
20241213,092600,95447065,4010,3985,4010,3985,467
20241213,092500,93586020,3985,3985,3985,3985,150
20241213,092400,92988270,4010,3985,4010,3985,275
20241213,092300,91892370,4015,4015,4015,4015,0
20241213,092200,91892370,4015,4010,4015,4010,1122
20241213,092100,87393130,4010,3970,4010,3955,1321
20241213,092000,82154465,3970,4010,4010,3970,618
20241213,091900,79696240,4010,3990,4010,3980,254
20241213,091800,78683360,4015,3985,4015,3980,503
20241213,091700,76679065,4015,4010,4015,4010,142
20241213,091600,76109640,4010,3995,4010,3995,22
20241213,091500,76021705,3995,4010,4010,3995,186
20241213,091400,75278575,3995,4010,4015,3985,4233
20241213,091300,58374305,4015,4000,4015,3995,360
20241213,091200,56935260,4010,4010,4010,4010,10
20241213,091100,56895160,4015,4015,4015,4015,301
20241213,091000,55686645,4015,4000,4015,3995,2931
20241213,090900,43952160,4000,4050,4050,4000,381
20241213,090800,42423745,4025,4050,4055,4025,1229
20241213,090700,37450810,4055,4060,4060,4055,153
20241213,090600,36829660,4060,4060,4060,4060,100
20241213,090500,36423660,4060,4045,4060,4035,1471
20241213,090400,30478585,4050,4050,4050,4050,10
20241213,090300,30438085,4050,4050,4050,4015,52
20241213,090200,30228535,4055,4070,4070,4055,1299
20241213,090100,24949485,4070,4045,4095,4045,2769
20241213,090000,13726850,4045,3990,4045,3990,3440