stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211300,3837438865,3970,3970,3970,3970,27529
20241209,211200,3837438865,3970,3970,3970,3970,0
20241209,211100,3837438865,3970,3970,3970,3970,0
20241209,211000,3837438865,3970,3970,3970,3970,0
20241209,210900,3837438865,3970,3970,3970,3970,0
20241209,210800,3837438865,3970,3970,3970,3970,0
20241209,210700,3837438865,3970,3970,3970,3970,0
20241209,210600,3837438865,3970,3970,3970,3970,0
20241209,210500,3837438865,3970,3970,3970,3970,0
20241209,210400,3837438865,3970,3970,3970,3970,0
20241209,210300,3837438865,3970,3970,3970,3970,0
20241209,210200,3837438865,3970,3970,3970,3970,0
20241209,210100,3837438865,3970,3970,3970,3970,0
20241209,210000,3837438865,3970,3970,3970,3970,0
20241209,205900,3837438865,3970,3970,3970,3970,0
20241209,205800,3837438865,3970,3970,3970,3970,0
20241209,205700,3837438865,3970,3970,3970,3970,0
20241209,205600,3837438865,3970,3970,3970,3970,0
20241209,205500,3837438865,3970,3970,3970,3970,0
20241209,205400,3837438865,3970,3970,3970,3970,0
20241209,205300,3837438865,3970,3970,3970,3970,0
20241209,205200,3837438865,3970,3970,3970,3970,0
20241209,205100,3837438865,3970,3970,3970,3970,0
20241209,205000,3837438865,3970,3970,3970,3970,0
20241209,204900,3837438865,3970,3970,3970,3970,0
20241209,204800,3837438865,3970,3970,3970,3970,0
20241209,204700,3837438865,3970,3970,3970,3970,0
20241209,204600,3837438865,3970,3970,3970,3970,0
20241209,204500,3837438865,3970,3970,3970,3970,0
20241209,204400,3837438865,3970,3970,3970,3970,0
20241209,204300,3837438865,3970,3970,3970,3970,27529
20241209,204200,3837438865,3970,3970,3970,3970,0
20241209,204100,3837438865,3970,3970,3970,3970,0
20241209,204000,3837438865,3970,3970,3970,3970,0
20241209,203900,3837438865,3970,3970,3970,3970,0
20241209,203800,3837438865,3970,3970,3970,3970,0
20241209,203700,3837438865,3970,3970,3970,3970,0
20241209,203600,3837438865,3970,3970,3970,3970,0
20241209,203500,3837438865,3970,3970,3970,3970,0
20241209,203400,3837438865,3970,3970,3970,3970,0
20241209,203300,3837438865,3970,3970,3970,3970,0
20241209,203200,3837438865,3970,3970,3970,3970,0
20241209,203100,3837438865,3970,3970,3970,3970,0
20241209,203000,3837438865,3970,3970,3970,3970,0
20241209,202900,3837438865,3970,3970,3970,3970,0
20241209,202800,3837438865,3970,3970,3970,3970,0
20241209,202700,3837438865,3970,3970,3970,3970,0
20241209,202600,3837438865,3970,3970,3970,3970,0
20241209,202500,3837438865,3970,3970,3970,3970,0
20241209,202400,3837438865,3970,3970,3970,3970,0
20241209,202300,3837438865,3970,3970,3970,3970,0
20241209,202200,3837438865,3970,3970,3970,3970,0
20241209,202100,3837438865,3970,3970,3970,3970,0
20241209,202000,3837438865,3970,3970,3970,3970,0
20241209,201900,3837438865,3970,3970,3970,3970,0
20241209,201800,3837438865,3970,3970,3970,3970,0
20241209,201700,3837438865,3970,3970,3970,3970,0
20241209,201600,3837438865,3970,3970,3970,3970,0
20241209,201500,3837438865,3970,3970,3970,3970,0
20241209,201400,3837438865,3970,3970,3970,3970,0
20241209,201300,3837438865,3970,3970,3970,3970,27529
20241209,201200,3837438865,3970,3970,3970,3970,0
20241209,201100,3837438865,3970,3970,3970,3970,0
20241209,201000,3837438865,3970,3970,3970,3970,0
20241209,200900,3837438865,3970,3970,3970,3970,0
20241209,200800,3837438865,3970,3970,3970,3970,0
20241209,200700,3837438865,3970,3970,3970,3970,0
20241209,200600,3837438865,3970,3970,3970,3970,0
20241209,200500,3837438865,3970,3970,3970,3970,0
20241209,200400,3837438865,3970,3970,3970,3970,0
20241209,200300,3837438865,3970,3970,3970,3970,0
20241209,200200,3837438865,3970,3970,3970,3970,0
20241209,200100,3837438865,3970,3970,3970,3970,0
20241209,200000,3837438865,3970,3970,3970,3970,0
20241209,195900,3837438865,3970,3970,3970,3970,0
20241209,195800,3837438865,3970,3970,3970,3970,0
20241209,195700,3837438865,3970,3970,3970,3970,0
20241209,195600,3837438865,3970,3970,3970,3970,0
20241209,195500,3837438865,3970,3970,3970,3970,0
20241209,195400,3837438865,3970,3970,3970,3970,0
20241209,195300,3837438865,3970,3970,3970,3970,0
20241209,195200,3837438865,3970,3970,3970,3970,0
20241209,195100,3837438865,3970,3970,3970,3970,0
20241209,195000,3837438865,3970,3970,3970,3970,0
20241209,194900,3837438865,3970,3970,3970,3970,0
20241209,194800,3837438865,3970,3970,3970,3970,0
20241209,194700,3837438865,3970,3970,3970,3970,0
20241209,194600,3837438865,3970,3970,3970,3970,0
20241209,194500,3837438865,3970,3970,3970,3970,0
20241209,194400,3837438865,3970,3970,3970,3970,0
20241209,194300,3837438865,3970,3970,3970,3970,27529
20241209,194200,3837438865,3970,3970,3970,3970,0
20241209,194100,3837438865,3970,3970,3970,3970,0
20241209,194000,3837438865,3970,3970,3970,3970,0
20241209,193900,3837438865,3970,3970,3970,3970,0
20241209,193800,3837438865,3970,3970,3970,3970,0
20241209,193700,3837438865,3970,3970,3970,3970,0
20241209,193600,3837438865,3970,3970,3970,3970,0
20241209,193500,3837438865,3970,3970,3970,3970,0
20241209,193400,3837438865,3970,3970,3970,3970,0
20241209,193300,3837438865,3970,3970,3970,3970,0
20241209,193200,3837438865,3970,3970,3970,3970,0
20241209,193100,3837438865,3970,3970,3970,3970,0
20241209,193000,3837438865,3970,3970,3970,3970,0
20241209,192900,3837438865,3970,3970,3970,3970,0
20241209,192800,3837438865,3970,3970,3970,3970,0
20241209,192700,3837438865,3970,3970,3970,3970,0
20241209,192600,3837438865,3970,3970,3970,3970,0
20241209,192500,3837438865,3970,3970,3970,3970,0
20241209,192400,3837438865,3970,3970,3970,3970,0
20241209,192300,3837438865,3970,3970,3970,3970,0
20241209,192200,3837438865,3970,3970,3970,3970,0
20241209,192100,3837438865,3970,3970,3970,3970,0
20241209,192000,3837438865,3970,3970,3970,3970,0
20241209,191900,3837438865,3970,3970,3970,3970,0
20241209,191800,3837438865,3970,3970,3970,3970,0
20241209,191700,3837438865,3970,3970,3970,3970,0
20241209,191600,3837438865,3970,3970,3970,3970,0
20241209,191500,3837438865,3970,3970,3970,3970,0
20241209,191400,3837438865,3970,3970,3970,3970,0
20241209,191300,3837438865,3970,3970,3970,3970,27529
20241209,191200,3837438865,3970,3970,3970,3970,0
20241209,191100,3837438865,3970,3970,3970,3970,0
20241209,191000,3837438865,3970,3970,3970,3970,0
20241209,190900,3837438865,3970,3970,3970,3970,0
20241209,190800,3837438865,3970,3970,3970,3970,0
20241209,190700,3837438865,3970,3970,3970,3970,0
20241209,190600,3837438865,3970,3970,3970,3970,0
20241209,190500,3837438865,3970,3970,3970,3970,0
20241209,190400,3837438865,3970,3970,3970,3970,0
20241209,190300,3837438865,3970,3970,3970,3970,0
20241209,190200,3837438865,3970,3970,3970,3970,0
20241209,190100,3837438865,3970,3970,3970,3970,0
20241209,190000,3837438865,3970,3970,3970,3970,0
20241209,185900,3837438865,3970,3970,3970,3970,0
20241209,185800,3837438865,3970,3970,3970,3970,0
20241209,185700,3837438865,3970,3970,3970,3970,0
20241209,185600,3837438865,3970,3970,3970,3970,0
20241209,185500,3837438865,3970,3970,3970,3970,0
20241209,185400,3837438865,3970,3970,3970,3970,0
20241209,185300,3837438865,3970,3970,3970,3970,0
20241209,185200,3837438865,3970,3970,3970,3970,0
20241209,185100,3837438865,3970,3970,3970,3970,0
20241209,185000,3837438865,3970,3970,3970,3970,0
20241209,184900,3837438865,3970,3970,3970,3970,0
20241209,184800,3837438865,3970,3970,3970,3970,0
20241209,184700,3837438865,3970,3970,3970,3970,0
20241209,184600,3837438865,3970,3970,3970,3970,0
20241209,184500,3837438865,3970,3970,3970,3970,0
20241209,184400,3837438865,3970,3970,3970,3970,0
20241209,184300,3837438865,3970,3970,3970,3970,27529
20241209,184200,3837438865,3970,3970,3970,3970,0
20241209,184100,3837438865,3970,3970,3970,3970,0
20241209,184000,3837438865,3970,3970,3970,3970,0
20241209,183900,3837438865,3970,3970,3970,3970,0
20241209,183800,3837438865,3970,3970,3970,3970,0
20241209,183700,3837438865,3970,3970,3970,3970,0
20241209,183600,3837438865,3970,3970,3970,3970,0
20241209,183500,3837438865,3970,3970,3970,3970,0
20241209,183400,3837438865,3970,3970,3970,3970,0
20241209,183300,3837438865,3970,3970,3970,3970,0
20241209,183200,3837438865,3970,3970,3970,3970,0
20241209,183100,3837438865,3970,3970,3970,3970,0
20241209,183000,3837438865,3970,3970,3970,3970,0
20241209,182900,3837438865,3970,3970,3970,3970,0
20241209,182800,3837438865,3970,3970,3970,3970,0
20241209,182700,3837438865,3970,3970,3970,3970,0
20241209,182600,3837438865,3970,3970,3970,3970,0
20241209,182500,3837438865,3970,3970,3970,3970,0
20241209,182400,3837438865,3970,3970,3970,3970,0
20241209,182300,3837438865,3970,3970,3970,3970,0
20241209,182200,3837438865,3970,3970,3970,3970,0
20241209,182100,3837438865,3970,3970,3970,3970,0
20241209,182000,3837438865,3970,3970,3970,3970,0
20241209,181900,3837438865,3970,3970,3970,3970,0
20241209,181800,3837438865,3970,3970,3970,3970,0
20241209,181700,3837438865,3970,3970,3970,3970,0
20241209,181600,3837438865,3970,3970,3970,3970,0
20241209,181500,3837438865,3970,3970,3970,3970,0
20241209,181400,3837438865,3970,3970,3970,3970,0
20241209,181300,3837438865,3970,3970,3970,3970,27529
20241209,181200,3837438865,3970,3970,3970,3970,0
20241209,181100,3837438865,3970,3970,3970,3970,0
20241209,181000,3837438865,3970,3970,3970,3970,0
20241209,180900,3837438865,3970,3970,3970,3970,0
20241209,180800,3837438865,3970,3970,3970,3970,0
20241209,180700,3837438865,3970,3970,3970,3970,0
20241209,180600,3837438865,3970,3970,3970,3970,0
20241209,180500,3837438865,3970,3970,3970,3970,0
20241209,180400,3837438865,3970,3970,3970,3970,0
20241209,180300,3837438865,3970,3970,3970,3970,0
20241209,180200,3837438865,3970,3970,3970,3970,0
20241209,180100,3837438865,3970,3970,3970,3970,0
20241209,180000,3837438865,3970,3970,3970,3970,0
20241209,175900,3837438865,3970,3970,3970,3970,0
20241209,175800,3837438865,3970,3970,3970,3970,0
20241209,175700,3837438865,3970,3970,3970,3970,0
20241209,175600,3837438865,3970,3970,3970,3970,0
20241209,175500,3837438865,3970,3970,3970,3970,0
20241209,175400,3837438865,3970,3970,3970,3970,0
20241209,175300,3837438865,3970,3970,3970,3970,0
20241209,175200,3837438865,3970,3970,3970,3970,0
20241209,175100,3837438865,3970,3970,3970,3970,0
20241209,175000,3837438865,3970,3970,3970,3970,0
20241209,174900,3837438865,3970,3970,3970,3970,0
20241209,174800,3837438865,3970,3970,3970,3970,0
20241209,174700,3837438865,3970,3970,3970,3970,0
20241209,174600,3837438865,3970,3970,3970,3970,0
20241209,174500,3837438865,3970,3970,3970,3970,0
20241209,174400,3837438865,3970,3970,3970,3970,0
20241209,174300,3837438865,3970,3970,3970,3970,27529
20241209,174200,3837438865,3970,3970,3970,3970,0
20241209,174100,3837438865,3970,3970,3970,3970,0
20241209,174000,3837438865,3970,3970,3970,3970,0
20241209,173900,3837438865,3970,3970,3970,3970,0
20241209,173800,3837438865,3970,3970,3970,3970,0
20241209,173700,3837438865,3970,3970,3970,3970,0
20241209,173600,3837438865,3970,3970,3970,3970,0
20241209,173500,3837438865,3970,3970,3970,3970,0
20241209,173400,3837438865,3970,3970,3970,3970,0
20241209,173300,3837438865,3970,3970,3970,3970,0
20241209,173200,3837438865,3970,3970,3970,3970,0
20241209,173100,3837438865,3970,3970,3970,3970,0
20241209,173000,3837438865,3970,3970,3970,3970,0
20241209,172900,3837438865,3970,3970,3970,3970,0
20241209,172800,3837438865,3970,3970,3970,3970,0
20241209,172700,3837438865,3970,3970,3970,3970,0
20241209,172600,3837438865,3970,3970,3970,3970,0
20241209,172500,3837438865,3970,3970,3970,3970,0
20241209,172400,3837438865,3970,3970,3970,3970,0
20241209,172300,3837438865,3970,3970,3970,3970,0
20241209,172200,3837438865,3970,3970,3970,3970,0
20241209,172100,3837438865,3970,3970,3970,3970,0
20241209,172000,3837438865,3970,3970,3970,3970,0
20241209,171900,3837438865,3970,3970,3970,3970,0
20241209,171800,3837438865,3970,3970,3970,3970,0
20241209,171700,3837438865,3970,3970,3970,3970,0
20241209,171600,3837438865,3970,3970,3970,3970,0
20241209,171500,3837438865,3970,3970,3970,3970,0
20241209,171400,3837438865,3970,3970,3970,3970,0
20241209,171300,3837438865,3970,3970,3970,3970,27529
20241209,171200,3837438865,3970,3970,3970,3970,0
20241209,171100,3837438865,3970,3970,3970,3970,0
20241209,171000,3837438865,3970,3970,3970,3970,0
20241209,170900,3837438865,3970,3970,3970,3970,0
20241209,170800,3837438865,3970,3970,3970,3970,0
20241209,170700,3837438865,3970,3970,3970,3970,0
20241209,170600,3837438865,3970,3970,3970,3970,0
20241209,170500,3837438865,3970,3970,3970,3970,0
20241209,170400,3837438865,3970,3970,3970,3970,0
20241209,170300,3837438865,3970,3970,3970,3970,0
20241209,170200,3837438865,3970,3970,3970,3970,0
20241209,170100,3837438865,3970,3970,3970,3970,0
20241209,170000,3837438865,3970,3970,3970,3970,0
20241209,165900,3837438865,3970,3970,3970,3970,0
20241209,165800,3837438865,3970,3970,3970,3970,0
20241209,165700,3837438865,3970,3970,3970,3970,0
20241209,165600,3837438865,3970,3970,3970,3970,0
20241209,165500,3837438865,3970,3970,3970,3970,0
20241209,165400,3837438865,3970,3970,3970,3970,0
20241209,165300,3837438865,3970,3970,3970,3970,0
20241209,165200,3837438865,3970,3970,3970,3970,0
20241209,165100,3837438865,3970,3970,3970,3970,0
20241209,165000,3837438865,3970,3970,3970,3970,0
20241209,164900,3837438865,3970,3970,3970,3970,0
20241209,164800,3837438865,3970,3970,3970,3970,0
20241209,164700,3837438865,3970,3970,3970,3970,0
20241209,164600,3837438865,3970,3970,3970,3970,0
20241209,164500,3837438865,3970,3970,3970,3970,0
20241209,164400,3837438865,3970,3970,3970,3970,0
20241209,164300,3837438865,3970,3970,3970,3970,27529
20241209,164200,3837438865,3970,3970,3970,3970,0
20241209,164100,3837438865,3970,3970,3970,3970,0
20241209,164000,3837438865,3970,3970,3970,3970,0
20241209,163900,3837438865,3970,3970,3970,3970,0
20241209,163800,3837438865,3970,3970,3970,3970,0
20241209,163700,3837438865,3970,3970,3970,3970,0
20241209,163600,3837438865,3970,3970,3970,3970,0
20241209,163500,3837438865,3970,3970,3970,3970,0
20241209,163400,3837438865,3970,3970,3970,3970,0
20241209,163300,3837438865,3970,3970,3970,3970,0
20241209,163200,3837438865,3970,3970,3970,3970,0
20241209,163100,3837438865,3970,3970,3970,3970,0
20241209,163000,3837438865,3970,3970,3970,3970,0
20241209,162900,3837438865,3970,3970,3970,3970,0
20241209,162800,3837438865,3970,3970,3970,3970,0
20241209,162700,3837438865,3970,3970,3970,3970,0
20241209,162600,3837438865,3970,3970,3970,3970,0
20241209,162500,3837438865,3970,3970,3970,3970,0
20241209,162400,3837438865,3970,3970,3970,3970,0
20241209,162300,3837438865,3970,3970,3970,3970,0
20241209,162200,3837438865,3970,3970,3970,3970,0
20241209,162100,3837438865,3970,3970,3970,3970,0
20241209,162000,3837438865,3970,3970,3970,3970,0
20241209,161900,3837438865,3970,3970,3970,3970,0
20241209,161800,3837438865,3970,3970,3970,3970,0
20241209,161700,3837438865,3970,3970,3970,3970,0
20241209,161600,3837438865,3970,3970,3970,3970,0
20241209,161500,3837438865,3970,3970,3970,3970,0
20241209,161400,3837438865,3970,3970,3970,3970,0
20241209,161300,3837438865,3970,3970,3970,3970,27529
20241209,161200,3837438865,3970,3970,3970,3970,0
20241209,161100,3837438865,3970,3970,3970,3970,0
20241209,161000,3837438865,3970,3970,3970,3970,0
20241209,160900,3837438865,3970,3970,3970,3970,0
20241209,160800,3837438865,3970,3970,3970,3970,0
20241209,160700,3837438865,3970,3970,3970,3970,0
20241209,160600,3837438865,3970,3970,3970,3970,0
20241209,160500,3837438865,3970,3970,3970,3970,0
20241209,160400,3837438865,3970,3970,3970,3970,0
20241209,160300,3837438865,3970,3970,3970,3970,0
20241209,160200,3837438865,3970,3970,3970,3970,0
20241209,160100,3837438865,3970,3970,3970,3970,0
20241209,160000,3837438865,3970,3970,3970,3970,0
20241209,155900,3837438865,3970,3970,3970,3970,0
20241209,155800,3837438865,3970,3970,3970,3970,0
20241209,155700,3837438865,3970,3970,3970,3970,0
20241209,155600,3837438865,3970,3970,3970,3970,0
20241209,155500,3837438865,3970,3970,3970,3970,0
20241209,155400,3837438865,3970,3970,3970,3970,0
20241209,155300,3837438865,3970,3970,3970,3970,0
20241209,155200,3837438865,3970,3970,3970,3970,0
20241209,155100,3837438865,3970,3970,3970,3970,0
20241209,155000,3837438865,3970,3970,3970,3970,0
20241209,154900,3837438865,3970,3970,3970,3970,0
20241209,154800,3837438865,3970,3970,3970,3970,0
20241209,154700,3837438865,3970,3970,3970,3970,0
20241209,154600,3837438865,3970,3970,3970,3970,0
20241209,154500,3837438865,3970,3970,3970,3970,0
20241209,154400,3837438865,3970,3970,3970,3970,0
20241209,154300,3837438865,3970,3970,3970,3970,27529
20241209,154200,3837438865,3970,3970,3970,3970,0
20241209,154100,3837438865,3970,3970,3970,3970,0
20241209,154000,3837438865,3970,3970,3970,3970,0
20241209,153900,3837438865,3970,3970,3970,3970,0
20241209,153800,3837438865,3970,3970,3970,3970,0
20241209,153700,3837438865,3970,3970,3970,3970,0
20241209,153600,3837438865,3970,3970,3970,3970,0
20241209,153500,3837438865,3970,3970,3970,3970,0
20241209,153400,3837438865,3970,3970,3970,3970,0
20241209,153300,3837438865,3970,3970,3970,3970,0
20241209,153200,3837438865,3970,3970,3970,3970,0
20241209,153100,3837438865,3970,3970,3970,3970,0
20241209,153000,3837438865,3970,3970,3970,3970,27529
20241209,152900,3728148735,3990,3990,3990,3990,0
20241209,152800,3728148735,3990,3990,3990,3990,0
20241209,152700,3728148735,3990,3990,3990,3990,0
20241209,152600,3728148735,3990,3990,3990,3990,0
20241209,152500,3728148735,3990,3990,3990,3990,0
20241209,152400,3728148735,3990,3990,3990,3990,0
20241209,152300,3728148735,3990,3990,3990,3990,0
20241209,152200,3728148735,3990,3990,3990,3990,0
20241209,152100,3728148735,3990,3990,3990,3990,0
20241209,152000,3728148735,3990,3990,3990,3990,0
20241209,151900,3728148735,3990,3985,3990,3980,8187
20241209,151800,3695527220,3985,3990,3990,3985,4932
20241209,151700,3675870680,3985,3990,3990,3980,5596
20241209,151600,3653567850,3980,3985,3985,3980,2161
20241209,151500,3644961180,3990,3990,3990,3980,14195
20241209,151400,3588361210,3990,3990,3990,3985,4631
20241209,151300,3569904650,3985,3995,4000,3985,6031
20241209,151200,3545821440,3995,3990,3995,3990,1770
20241209,151100,3538758675,3995,4000,4005,3990,5283
20241209,151000,3517640640,4005,4010,4010,4000,1721
20241209,150900,3510756530,4010,4005,4010,4000,1054
20241209,150800,3506531820,4005,4015,4015,4005,5560
20241209,150700,3484261470,4005,4005,4010,4005,3875
20241209,150600,3468730300,4010,4010,4015,4005,3641
20241209,150500,3454130245,4010,4010,4015,4010,5372
20241209,150400,3432572905,4010,4010,4015,4010,1334
20241209,150300,3427222565,4015,4015,4015,4010,3328
20241209,150200,3413871455,4010,4010,4015,4005,3847
20241209,150100,3398447035,4015,4010,4015,4005,2507
20241209,150000,3388404580,4005,4010,4015,4005,1630
20241209,145900,3381868550,4010,4010,4015,4010,1132
20241209,145800,3377326655,4010,4005,4010,4000,4764
20241209,145700,3358241885,4000,3995,4000,3995,3808
20241209,145600,3343013055,4000,4005,4010,3995,2110
20241209,145500,3334571865,4005,4000,4005,4000,2388
20241209,145400,3325013365,4000,4005,4005,4000,1942
20241209,145300,3317239020,4005,4000,4005,4000,2400
20241209,145200,3307638400,3995,4000,4000,3995,1611
20241209,145100,3301201900,3995,3990,4000,3990,4496
20241209,145000,3283244585,3995,3995,4000,3990,822
20241209,144900,3279963630,3990,4000,4000,3990,667
20241209,144800,3277300710,4000,4010,4010,3990,9958
20241209,144700,3237458875,4010,4005,4010,4005,568
20241209,144600,3235183680,4005,3995,4005,3995,1788
20241209,144500,3228025650,4000,4000,4005,4000,7352
20241209,144400,3198617035,4000,4000,4000,3995,473
20241209,144300,3196725415,4000,3995,4000,3990,1578
20241209,144200,3190421365,3990,3995,4000,3990,2954
20241209,144100,3178626575,3995,4000,4000,3990,10062
20241209,144000,3138420285,3995,4000,4000,3995,4529
20241209,143900,3120305090,4000,3995,4000,3990,1956
20241209,143800,3112492525,3995,4000,4000,3990,2575
20241209,143700,3102209310,4000,4000,4000,3995,2810
20241209,143600,3090982730,4000,3995,4000,3995,365
20241209,143500,3089523520,3995,4000,4000,3995,453
20241209,143400,3087712585,3995,3995,4000,3990,1778
20241209,143300,3080606265,3990,4000,4000,3990,1266
20241209,143200,3075548660,4005,4005,4010,4005,932
20241209,143100,3071812980,4005,4010,4010,4005,1487
20241209,143000,3065850770,4010,4000,4010,3990,3232
20241209,142900,3052914395,3995,4010,4010,3995,21617
20241209,142800,2966484775,4010,4015,4015,4010,293
20241209,142700,2965309665,4005,4025,4025,4000,24351
20241209,142600,2867774520,4025,4025,4025,4025,119
20241209,142500,2867295545,4025,4030,4030,4020,268
20241209,142400,2866217205,4030,4035,4035,4030,90
20241209,142300,2865854360,4035,4020,4035,4020,3360
20241209,142200,2852328475,4025,4025,4025,4025,262
20241209,142100,2851273925,4025,4025,4025,4025,256
20241209,142000,2850243525,4020,4025,4025,4020,2008
20241209,141900,2842167275,4025,4025,4025,4025,931
20241209,141800,2838420000,4025,4025,4025,4025,1
20241209,141700,2838415975,4025,4025,4025,4020,110
20241209,141600,2837973725,4025,4025,4025,4020,2166
20241209,141500,2829256075,4030,4030,4030,4025,157
20241209,141400,2828623425,4030,4025,4030,4025,323
20241209,141300,2827323240,4025,4030,4030,4025,101
20241209,141200,2826916215,4030,4030,4030,4030,909
20241209,141100,2823252945,4030,4030,4030,4030,200
20241209,141000,2822446945,4035,4030,4035,4030,1135
20241209,140900,2817872145,4030,4025,4030,4020,1724
20241209,140800,2810935565,4030,4030,4030,4030,109
20241209,140700,2810496295,4030,4035,4035,4030,1002
20241209,140600,2806458225,4035,4035,4035,4035,48
20241209,140500,2806264545,4035,4035,4035,4035,105
20241209,140400,2805840870,4035,4040,4040,4035,714
20241209,140300,2802959875,4040,4040,4040,4040,629
20241209,140200,2800418715,4040,4040,4040,4040,6
20241209,140100,2800394475,4040,4045,4045,4040,363
20241209,140000,2798927945,4045,4045,4045,4040,451
20241209,135900,2797104650,4050,4050,4050,4050,20
20241209,135800,2797023650,4050,4050,4050,4050,21
20241209,135700,2796938600,4050,4050,4050,4050,310
20241209,135600,2795683100,4050,4050,4050,4050,141
20241209,135500,2795112050,4050,4050,4050,4050,0
20241209,135400,2795112050,4050,4045,4050,4045,1346
20241209,135300,2789667475,4035,4035,4035,4035,513
20241209,135200,2787597520,4035,4040,4040,4035,2902
20241209,135100,2775875940,4040,4045,4045,4040,11
20241209,135000,2775831450,4045,4045,4045,4045,17
20241209,134900,2775762685,4050,4050,4050,4050,300
20241209,134800,2774547685,4040,4050,4055,4040,1141
20241209,134700,2769934975,4050,4050,4050,4050,84
20241209,134600,2769594775,4050,4055,4055,4040,7055
20241209,134500,2741040095,4055,4050,4055,4050,651
20241209,134400,2738403490,4050,4050,4050,4050,1022
20241209,134300,2734264390,4045,4050,4050,4045,538
20241209,134200,2732087880,4050,4045,4050,4045,260
20241209,134100,2731036155,4045,4045,4045,4040,38
20241209,134000,2730882625,4040,4045,4045,4040,1015
20241209,133900,2726781975,4040,4045,4045,4040,138
20241209,133800,2726224445,4050,4050,4050,4050,0
20241209,133700,2726224445,4050,4050,4050,4050,10
20241209,133600,2726183945,4050,4045,4050,4045,84
20241209,133500,2725844140,4045,4040,4045,4035,270
20241209,133400,2724752915,4045,4045,4050,4045,3384
20241209,133300,2711063805,4045,4045,4050,4045,1846
20241209,133200,2703596725,4045,4045,4045,4045,1
20241209,133100,2703592680,4045,4045,4045,4045,1
20241209,133000,2703588635,4045,4045,4045,4035,682
20241209,132900,2700836725,4045,4045,4045,4035,83
20241209,132800,2700501790,4045,4040,4045,4040,30
20241209,132700,2700380585,4045,4050,4050,4045,2
20241209,132600,2700372490,4035,4045,4045,4035,1046
20241209,132500,2696151865,4040,4050,4050,4040,83
20241209,132400,2695816315,4055,4040,4055,4040,1327
20241209,132300,2690440235,4045,4045,4045,4045,100
20241209,132200,2690035735,4055,4040,4055,4040,1569
20241209,132100,2683680935,4040,4050,4050,4040,472
20241209,132000,2681774025,4050,4035,4055,4035,1250
20241209,131900,2676719415,4035,4035,4035,4035,0
20241209,131800,2676719415,4035,4045,4045,4035,153
20241209,131700,2676100730,4040,4040,4040,4035,26
20241209,131600,2675995695,4045,4045,4045,4045,1
20241209,131500,2675991650,4045,4035,4045,4035,1446
20241209,131400,2670150610,4035,4035,4035,4035,100
20241209,131300,2669747110,4045,4040,4045,4030,224
20241209,131200,2668843825,4045,4040,4045,4040,896
20241209,131100,2665223930,4035,4035,4035,4030,69
20241209,131000,2664945520,4035,4035,4035,4035,270
20241209,130900,2663856070,4035,4035,4035,4035,31
20241209,130800,2663730985,4030,4030,4030,4030,2
20241209,130700,2663722925,4030,4030,4030,4030,142
20241209,130600,2663150665,4020,4025,4030,4020,2743
20241209,130500,2652115160,4025,4030,4030,4025,104
20241209,130400,2651696540,4030,4030,4030,4030,104
20241209,130300,2651277420,4030,4030,4030,4025,698
20241209,130200,2648465870,4030,4040,4040,4030,2628
20241209,130100,2637866180,4040,4045,4045,4040,470
20241209,130000,2635966760,4045,4045,4045,4045,11
20241209,125900,2635922265,4050,4050,4050,4050,82
20241209,125800,2635590165,4050,4040,4050,4040,1190
20241209,125700,2630773365,4045,4045,4045,4045,0
20241209,125600,2630773365,4045,4040,4045,4040,1412
20241209,125500,2625063435,4040,4040,4040,4040,102
20241209,125400,2624651355,4040,4040,4040,4040,407
20241209,125300,2623007075,4045,4040,4045,4040,350
20241209,125200,2621591825,4045,4045,4045,4040,1187
20241209,125100,2616792995,4045,4045,4050,4045,1219
20241209,125000,2611860140,4045,4045,4045,4045,300
20241209,124900,2610646640,4045,4050,4050,4045,477
20241209,124800,2608715925,4045,4050,4050,4045,60
20241209,124700,2608473175,4050,4050,4050,4050,1000
20241209,124600,2604423175,4045,4050,4050,4045,401
20241209,124500,2602801125,4050,4050,4050,4045,670
20241209,124400,2600089475,4050,4050,4050,4050,2
20241209,124300,2600081375,4050,4050,4050,4050,10
20241209,124200,2600040875,4040,4040,4040,4040,0
20241209,124100,2600040875,4040,4040,4045,4040,951
20241209,124000,2596197160,4040,4045,4045,4040,499
20241209,123900,2594181180,4045,4045,4045,4045,3215
20241209,123800,2581176505,4045,4050,4050,4045,203
20241209,123700,2580354370,4045,4045,4045,4045,2045
20241209,123600,2572082345,4050,4050,4050,4045,280
20241209,123500,2570949695,4050,4050,4050,4050,854
20241209,123400,2567490995,4060,4060,4060,4060,0
20241209,123300,2567490995,4060,4060,4060,4060,6
20241209,123200,2567466635,4045,4050,4050,4045,524
20241209,123100,2565346505,4050,4050,4050,4050,412
20241209,123000,2563677905,4050,4050,4050,4050,4
20241209,122900,2563661705,4050,4050,4050,4045,385
20241209,122800,2562104370,4040,4040,4040,4040,0
20241209,122700,2562104370,4040,4040,4040,4040,7
20241209,122600,2562076090,4040,4045,4045,4040,8229
20241209,122500,2528790830,4040,4060,4060,4040,36
20241209,122400,2528645370,4035,4040,4040,4035,3070
20241209,122300,2516253355,4040,4040,4040,4040,500
20241209,122200,2514233355,4035,4035,4035,4035,0
20241209,122100,2514233355,4035,4035,4035,4035,2500
20241209,122000,2504145855,4035,4040,4060,4035,229
20241209,121900,2503220685,4060,4060,4060,4060,12
20241209,121800,2503171965,4030,4035,4040,4030,2401
20241209,121700,2493491870,4035,4050,4050,4035,5142
20241209,121600,2472719355,4050,4050,4050,4045,78
20241209,121500,2472403640,4050,4050,4050,4050,380
20241209,121400,2470864640,4045,4050,4050,4045,800
20241209,121300,2467628635,4045,4055,4055,4045,800
20241209,121200,2464384685,4060,4055,4060,4055,1095
20241209,121100,2459943985,4060,4060,4060,4060,5
20241209,121000,2459923685,4060,4065,4065,4060,9372
20241209,120900,2421872290,4065,4060,4065,4060,593
20241209,120800,2419464210,4060,4050,4060,4045,4260
20241209,120700,2402193660,4045,4040,4045,4040,2194
20241209,120600,2393318980,4035,4040,4040,4035,81
20241209,120500,2392992105,4035,4045,4045,4035,1221
20241209,120400,2388055740,4040,4035,4040,4035,1494
20241209,120300,2382020480,4035,4035,4035,4035,1770
20241209,120200,2374878530,4035,4030,4035,4025,840
20241209,120100,2371497340,4025,4035,4035,4025,612
20241209,120000,2369033940,4035,4025,4035,4025,1739
20241209,115900,2362026020,4025,4025,4025,4015,1775
20241209,115800,2354882310,4010,4010,4010,4010,5018
20241209,115700,2334760130,4035,4030,4035,4005,19071
20241209,115600,2258192990,4030,4035,4035,4030,3337
20241209,115500,2244736380,4035,4035,4035,4035,1728
20241209,115400,2237763900,4035,4030,4045,4030,1338
20241209,115300,2232360145,4030,4035,4035,4030,3686
20241209,115200,2217495040,4045,4045,4045,4040,2549
20241209,115100,2207195925,4040,4050,4050,4040,3057
20241209,115000,2194835185,4050,4050,4050,4050,111
20241209,114900,2194385635,4050,4050,4050,4050,2153
20241209,114800,2185665985,4050,4050,4055,4050,1418
20241209,114700,2179922085,4060,4055,4060,4050,2502
20241209,114600,2169787295,4055,4055,4055,4055,1521
20241209,114500,2163619640,4060,4060,4060,4060,12
20241209,114400,2163570920,4055,4055,4055,4055,507
20241209,114300,2161515035,4055,4055,4055,4055,49
20241209,114200,2161316340,4055,4055,4060,4055,3984
20241209,114100,2145160715,4060,4060,4060,4060,3
20241209,114000,2145148535,4055,4060,4060,4055,2001
20241209,113900,2137034465,4055,4060,4060,4055,539
20241209,113800,2134848115,4070,4070,4070,4070,20
20241209,113700,2134766715,4070,4060,4070,4060,915
20241209,113600,2131051685,4060,4060,4060,4060,60
20241209,113500,2130808085,4070,4055,4070,4055,151
20241209,113400,2130195765,4070,4070,4070,4070,1
20241209,113300,2130191695,4055,4060,4060,4055,137
20241209,113200,2129635915,4060,4070,4070,4055,39
20241209,113100,2129477465,4050,4055,4055,4050,307
20241209,113000,2128234035,4045,4050,4050,4045,4598
20241209,112900,2109616060,4050,4070,4070,4045,4206
20241209,112800,2092580290,4065,4065,4065,4060,7239
20241209,112700,2063189645,4060,4060,4060,4060,188
20241209,112600,2062426365,4060,4055,4060,4050,249
20241209,112500,2061417165,4050,4050,4055,4050,924
20241209,112400,2057673205,4055,4055,4055,4050,3157
20241209,112300,2044885155,4050,4055,4055,4050,1839
20241209,112200,2037434355,4055,4055,4055,4055,250
20241209,112100,2036420605,4055,4055,4060,4055,477
20241209,112000,2034486315,4055,4055,4055,4055,245
20241209,111900,2033492840,4055,4055,4065,4055,3164
20241209,111800,2020657950,4055,4055,4055,4055,633
20241209,111700,2018091135,4055,4050,4070,4050,3958
20241209,111600,2002044275,4050,4060,4060,4050,4201
20241209,111500,1985021925,4060,4070,4070,4060,41
20241209,111400,1984855155,4055,4070,4070,4055,65
20241209,111300,1984591105,4070,4070,4070,4070,58
20241209,111200,1984355045,4075,4060,4075,4055,4579
20241209,111100,1965775680,4055,4065,4065,4055,4547
20241209,111000,1947314785,4065,4070,4085,4060,160
20241209,110900,1946663635,4065,4070,4070,4065,83
20241209,110800,1946326115,4065,4065,4085,4065,303
20241209,110700,1945093760,4085,4095,4095,4055,1326
20241209,110600,1939709565,4055,4095,4095,4055,9311
20241209,110500,1901865305,4095,4080,4095,4080,454
20241209,110400,1900012190,4095,4080,4095,4080,475
20241209,110300,1898073065,4075,4070,4095,4070,767
20241209,110200,1894949595,4070,4095,4095,4070,3944
20241209,110100,1878885250,4095,4095,4095,4095,37
20241209,110000,1878733735,4095,4100,4100,4095,72
20241209,105900,1878438585,4100,4085,4100,4075,978
20241209,105800,1874446415,4085,4105,4105,4085,3006
20241209,105700,1862166585,4085,4105,4105,4085,676
20241209,105600,1859403400,4105,4105,4105,4105,77
20241209,105500,1859087315,4110,4110,4110,4110,31
20241209,105400,1858959905,4110,4085,4110,4085,627
20241209,105300,1856396635,4085,4100,4110,4085,4125
20241209,105200,1839511775,4100,4105,4115,4100,1745
20241209,105100,1832353215,4105,4115,4115,4105,1063
20241209,105000,1827984065,4110,4110,4115,4110,494
20241209,104900,1825952990,4115,4110,4115,4110,367
20241209,104800,1824444285,4115,4115,4115,4115,66
20241209,104700,1824172695,4105,4115,4115,4100,234
20241209,104600,1823212305,4115,4100,4115,4100,458
20241209,104500,1821330735,4100,4095,4100,4095,505
20241209,104400,1819261235,4095,4095,4095,4090,307
20241209,104300,1818004600,4100,4110,4110,4095,439
20241209,104200,1816205405,4110,4100,4110,4100,508
20241209,104100,1814121675,4110,4100,4110,4100,9456
20241209,104000,1775351355,4100,4120,4120,4100,8885
20241209,103900,1738917505,4120,4110,4120,4110,98
20241209,103800,1738514005,4120,4110,4120,4105,3117
20241209,103700,1725714000,4110,4120,4120,4110,365
20241209,103600,1724213200,4105,4125,4125,4105,269
20241209,103500,1723107975,4125,4115,4125,4105,2039
20241209,103400,1714733015,4125,4125,4125,4110,974
20241209,103300,1710728765,4125,4125,4125,4125,29
20241209,103200,1710609140,4125,4125,4125,4110,4460
20241209,103100,1692247490,4115,4130,4130,4115,379
20241209,103000,1690687410,4130,4130,4130,4120,1110
20241209,102900,1686112920,4130,4115,4130,4115,111
20241209,102800,1685655690,4115,4125,4125,4115,260
20241209,102700,1684584320,4125,4125,4125,4125,298
20241209,102600,1683355070,4125,4125,4125,4125,272
20241209,102500,1682233070,4125,4130,4130,4125,738
20241209,102400,1679186165,4130,4130,4130,4130,133
20241209,102300,1678636875,4130,4125,4130,4125,61
20241209,102200,1678384950,4120,4120,4130,4115,604
20241209,102100,1675897210,4120,4130,4130,4115,222
20241209,102000,1674982530,4115,4130,4130,4115,172
20241209,101900,1674273165,4115,4135,4135,4115,2025
20241209,101800,1665917115,4135,4135,4135,4130,77
20241209,101700,1665598765,4135,4135,4135,4135,276
20241209,101600,1664457505,4115,4130,4135,4115,648
20241209,101500,1661786775,4135,4130,4135,4130,49
20241209,101400,1661584200,4135,4135,4135,4115,926
20241209,101300,1657766810,4135,4120,4135,4120,483
20241209,101200,1655770175,4120,4135,4135,4120,281
20241209,101100,1654611285,4135,4130,4135,4125,193
20241209,101000,1653814300,4135,4140,4140,4135,192
20241209,100900,1653020220,4130,4130,4135,4125,251
20241209,100800,1651983590,4130,4140,4140,4130,448
20241209,100700,1650132940,4140,4125,4140,4125,782
20241209,100600,1646903310,4125,4115,4125,4115,2462
20241209,100500,1636749225,4120,4120,4125,4120,1035
20241209,100400,1632484795,4125,4130,4135,4125,4939
20241209,100300,1612098220,4135,4140,4140,4130,1042
20241209,100200,1607789710,4135,4135,4135,4130,955
20241209,100100,1603841285,4135,4135,4135,4135,474
20241209,100000,1601881295,4130,4130,4130,4125,123
20241209,095900,1601373855,4130,4135,4135,4130,171
20241209,095800,1600667455,4135,4125,4135,4125,968
20241209,095700,1596669870,4130,4125,4130,4125,997
20241209,095600,1592554580,4105,4110,4120,4105,1190
20241209,095500,1587657210,4110,4105,4110,4105,43
20241209,095400,1587480510,4105,4110,4115,4105,1170
20241209,095300,1582676130,4115,4120,4120,4110,4137
20241209,095200,1565660505,4120,4120,4120,4115,837
20241209,095100,1562214575,4115,4115,4115,4110,1172
20241209,095000,1557396610,4115,4115,4115,4110,409
20241209,094900,1555713620,4120,4105,4120,4105,1023
20241209,094800,1551509060,4110,4110,4110,4110,300
20241209,094700,1550276060,4110,4100,4110,4090,2933
20241209,094600,1538242115,4100,4100,4100,4090,94
20241209,094500,1537856925,4100,4090,4100,4090,1053
20241209,094400,1533547105,4090,4090,4100,4080,1891
20241209,094300,1525815305,4100,4105,4105,4095,2622
20241209,094200,1515062645,4105,4100,4105,4100,1058
20241209,094100,1510724685,4100,4095,4100,4095,538
20241209,094000,1508521255,4090,4075,4095,4075,320
20241209,093900,1507213175,4075,4070,4090,4070,2137
20241209,093800,1498504085,4085,4095,4095,4065,1216
20241209,093700,1493553460,4095,4070,4095,4070,144
20241209,093600,1492965030,4070,4085,4095,4070,2326
20241209,093500,1483482940,4090,4095,4105,4085,2422
20241209,093400,1473576320,4105,4105,4105,4095,5553
20241209,093300,1450815420,4110,4100,4130,4090,6597
20241209,093200,1423682820,4100,4080,4100,4070,5336
20241209,093100,1401897455,4085,4065,4085,4065,19735
20241209,093000,1321390480,4070,4075,4075,4065,728
20241209,092900,1318426195,4075,4075,4075,4055,1757
20241209,092800,1311269020,4070,4070,4070,4050,3127
20241209,092700,1298586080,4050,4055,4065,4045,14317
20241209,092600,1240507415,4050,4060,4060,4050,6850
20241209,092500,1212732510,4055,4070,4075,4055,2918
20241209,092400,1200880155,4055,4085,4085,4055,14749
20241209,092300,1140803200,4085,4085,4090,4080,3906
20241209,092200,1124851615,4085,4095,4095,4085,5398
20241209,092100,1102781105,4090,4095,4100,4085,2060
20241209,092000,1094353620,4095,4090,4100,4090,1543
20241209,091900,1088039770,4085,4080,4105,4080,6017
20241209,091800,1063456460,4085,4085,4090,4080,8233
20241209,091700,1029836680,4085,4090,4095,4080,8926
20241209,091600,993372520,4080,4100,4110,4080,16008
20241209,091500,927866170,4110,4120,4120,4105,1776
20241209,091400,920572880,4120,4120,4125,4105,3047
20241209,091300,908032845,4125,4140,4140,4120,7477
20241209,091200,877149495,4140,4110,4140,4110,6470
20241209,091100,850433255,4110,4090,4110,4090,13171
20241209,091000,796505810,4095,4110,4120,4090,9257
20241209,090900,758554795,4110,4125,4125,4095,27213
20241209,090800,646782705,4130,4125,4160,4120,19826
20241209,090700,564902290,4145,4110,4145,4110,11330
20241209,090600,518135785,4105,4135,4135,4105,22716
20241209,090500,424655740,4135,4145,4150,4135,11639
20241209,090400,376471450,4145,4140,4165,4135,8862
20241209,090300,339709195,4160,4115,4160,4110,13000
20241209,090200,285950555,4155,4200,4200,4110,21419
20241209,090100,197062865,4200,4235,4235,4170,22039
20241209,090000,104515840,4235,4300,4300,4235,23925