stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183100,109200575,3885,3885,3885,3885,265
20241212,183000,109200575,3885,3885,3885,3885,0
20241212,182900,109200575,3885,3885,3885,3885,0
20241212,182800,109200575,3885,3885,3885,3885,0
20241212,182700,109200575,3885,3885,3885,3885,0
20241212,182600,109200575,3885,3885,3885,3885,0
20241212,182500,109200575,3885,3885,3885,3885,0
20241212,182400,109200575,3885,3885,3885,3885,0
20241212,182300,109200575,3885,3885,3885,3885,0
20241212,182200,109200575,3885,3885,3885,3885,0
20241212,182100,109200575,3885,3885,3885,3885,0
20241212,182000,109200575,3885,3885,3885,3885,0
20241212,181900,109200575,3885,3885,3885,3885,0
20241212,181800,109200575,3885,3885,3885,3885,0
20241212,181700,109200575,3885,3885,3885,3885,0
20241212,181600,109200575,3885,3885,3885,3885,0
20241212,181500,109200575,3885,3885,3885,3885,0
20241212,181400,109200575,3885,3885,3885,3885,0
20241212,181300,109200575,3885,3885,3885,3885,0
20241212,181200,109200575,3885,3885,3885,3885,0
20241212,181100,109200575,3885,3885,3885,3885,0
20241212,181000,109200575,3885,3885,3885,3885,0
20241212,180900,109200575,3885,3885,3885,3885,0
20241212,180800,109200575,3885,3885,3885,3885,0
20241212,180700,109200575,3885,3885,3885,3885,0
20241212,180600,109200575,3885,3885,3885,3885,0
20241212,180500,109200575,3885,3885,3885,3885,0
20241212,180400,109200575,3885,3885,3885,3885,0
20241212,180300,109200575,3885,3885,3885,3885,0
20241212,180200,109200575,3885,3885,3885,3885,0
20241212,180100,109200575,3885,3885,3885,3885,265
20241212,180000,109200575,3885,3885,3885,3885,0
20241212,175900,109200575,3885,3885,3885,3885,0
20241212,175800,109200575,3885,3885,3885,3885,0
20241212,175700,109200575,3885,3885,3885,3885,0
20241212,175600,109200575,3885,3885,3885,3885,0
20241212,175500,109200575,3885,3885,3885,3885,0
20241212,175400,109200575,3885,3885,3885,3885,0
20241212,175300,109200575,3885,3885,3885,3885,0
20241212,175200,109200575,3885,3885,3885,3885,0
20241212,175100,109200575,3885,3885,3885,3885,0
20241212,175000,109200575,3885,3885,3885,3885,0
20241212,174900,109200575,3885,3885,3885,3885,0
20241212,174800,109200575,3885,3885,3885,3885,0
20241212,174700,109200575,3885,3885,3885,3885,0
20241212,174600,109200575,3885,3885,3885,3885,0
20241212,174500,109200575,3885,3885,3885,3885,0
20241212,174400,109200575,3885,3885,3885,3885,0
20241212,174300,109200575,3885,3885,3885,3885,0
20241212,174200,109200575,3885,3885,3885,3885,0
20241212,174100,109200575,3885,3885,3885,3885,0
20241212,174000,109200575,3885,3885,3885,3885,0
20241212,173900,109200575,3885,3885,3885,3885,0
20241212,173800,109200575,3885,3885,3885,3885,0
20241212,173700,109200575,3885,3885,3885,3885,0
20241212,173600,109200575,3885,3885,3885,3885,0
20241212,173500,109200575,3885,3885,3885,3885,0
20241212,173400,109200575,3885,3885,3885,3885,0
20241212,173300,109200575,3885,3885,3885,3885,0
20241212,173200,109200575,3885,3885,3885,3885,0
20241212,173100,109200575,3885,3885,3885,3885,265
20241212,173000,109200575,3885,3885,3885,3885,0
20241212,172900,109200575,3885,3885,3885,3885,0
20241212,172800,109200575,3885,3885,3885,3885,0
20241212,172700,109200575,3885,3885,3885,3885,0
20241212,172600,109200575,3885,3885,3885,3885,0
20241212,172500,109200575,3885,3885,3885,3885,0
20241212,172400,109200575,3885,3885,3885,3885,0
20241212,172300,109200575,3885,3885,3885,3885,0
20241212,172200,109200575,3885,3885,3885,3885,0
20241212,172100,109200575,3885,3885,3885,3885,0
20241212,172000,109200575,3885,3885,3885,3885,0
20241212,171900,109200575,3885,3885,3885,3885,0
20241212,171800,109200575,3885,3885,3885,3885,0
20241212,171700,109200575,3885,3885,3885,3885,0
20241212,171600,109200575,3885,3885,3885,3885,0
20241212,171500,109200575,3885,3885,3885,3885,0
20241212,171400,109200575,3885,3885,3885,3885,0
20241212,171300,109200575,3885,3885,3885,3885,0
20241212,171200,109200575,3885,3885,3885,3885,0
20241212,171100,109200575,3885,3885,3885,3885,0
20241212,171000,109200575,3885,3885,3885,3885,0
20241212,170900,109200575,3885,3885,3885,3885,0
20241212,170800,109200575,3885,3885,3885,3885,0
20241212,170700,109200575,3885,3885,3885,3885,0
20241212,170600,109200575,3885,3885,3885,3885,0
20241212,170500,109200575,3885,3885,3885,3885,0
20241212,170400,109200575,3885,3885,3885,3885,0
20241212,170300,109200575,3885,3885,3885,3885,0
20241212,170200,109200575,3885,3885,3885,3885,0
20241212,170100,109200575,3885,3885,3885,3885,265
20241212,170000,109200575,3885,3885,3885,3885,0
20241212,165900,109200575,3885,3885,3885,3885,0
20241212,165800,109200575,3885,3885,3885,3885,0
20241212,165700,109200575,3885,3885,3885,3885,0
20241212,165600,109200575,3885,3885,3885,3885,0
20241212,165500,109200575,3885,3885,3885,3885,0
20241212,165400,109200575,3885,3885,3885,3885,0
20241212,165300,109200575,3885,3885,3885,3885,0
20241212,165200,109200575,3885,3885,3885,3885,0
20241212,165100,109200575,3885,3885,3885,3885,0
20241212,165000,109200575,3885,3885,3885,3885,0
20241212,164900,109200575,3885,3885,3885,3885,0
20241212,164800,109200575,3885,3885,3885,3885,0
20241212,164700,109200575,3885,3885,3885,3885,0
20241212,164600,109200575,3885,3885,3885,3885,0
20241212,164500,109200575,3885,3885,3885,3885,0
20241212,164400,109200575,3885,3885,3885,3885,0
20241212,164300,109200575,3885,3885,3885,3885,0
20241212,164200,109200575,3885,3885,3885,3885,0
20241212,164100,109200575,3885,3885,3885,3885,0
20241212,164000,109200575,3885,3885,3885,3885,0
20241212,163900,109200575,3885,3885,3885,3885,0
20241212,163800,109200575,3885,3885,3885,3885,0
20241212,163700,109200575,3885,3885,3885,3885,0
20241212,163600,109200575,3885,3885,3885,3885,0
20241212,163500,109200575,3885,3885,3885,3885,0
20241212,163400,109200575,3885,3885,3885,3885,0
20241212,163300,109200575,3885,3885,3885,3885,0
20241212,163200,109200575,3885,3885,3885,3885,0
20241212,163100,109200575,3885,3885,3885,3885,265
20241212,163000,109200575,3885,3885,3885,3885,0
20241212,162900,109200575,3885,3885,3885,3885,0
20241212,162800,109200575,3885,3885,3885,3885,0
20241212,162700,109200575,3885,3885,3885,3885,0
20241212,162600,109200575,3885,3885,3885,3885,0
20241212,162500,109200575,3885,3885,3885,3885,0
20241212,162400,109200575,3885,3885,3885,3885,0
20241212,162300,109200575,3885,3885,3885,3885,0
20241212,162200,109200575,3885,3885,3885,3885,0
20241212,162100,109200575,3885,3885,3885,3885,0
20241212,162000,109200575,3885,3885,3885,3885,0
20241212,161900,109200575,3885,3885,3885,3885,0
20241212,161800,109200575,3885,3885,3885,3885,0
20241212,161700,109200575,3885,3885,3885,3885,0
20241212,161600,109200575,3885,3885,3885,3885,0
20241212,161500,109200575,3885,3885,3885,3885,0
20241212,161400,109200575,3885,3885,3885,3885,0
20241212,161300,109200575,3885,3885,3885,3885,0
20241212,161200,109200575,3885,3885,3885,3885,0
20241212,161100,109200575,3885,3885,3885,3885,0
20241212,161000,109200575,3885,3885,3885,3885,0
20241212,160900,109200575,3885,3885,3885,3885,0
20241212,160800,109200575,3885,3885,3885,3885,0
20241212,160700,109200575,3885,3885,3885,3885,0
20241212,160600,109200575,3885,3885,3885,3885,0
20241212,160500,109200575,3885,3885,3885,3885,0
20241212,160400,109200575,3885,3885,3885,3885,0
20241212,160300,109200575,3885,3885,3885,3885,0
20241212,160200,109200575,3885,3885,3885,3885,0
20241212,160100,109200575,3885,3885,3885,3885,265
20241212,160000,109200575,3885,3885,3885,3885,0
20241212,155900,109200575,3885,3885,3885,3885,0
20241212,155800,109200575,3885,3885,3885,3885,0
20241212,155700,109200575,3885,3885,3885,3885,0
20241212,155600,109200575,3885,3885,3885,3885,0
20241212,155500,109200575,3885,3885,3885,3885,0
20241212,155400,109200575,3885,3885,3885,3885,0
20241212,155300,109200575,3885,3885,3885,3885,0
20241212,155200,109200575,3885,3885,3885,3885,0
20241212,155100,109200575,3885,3885,3885,3885,0
20241212,155000,109200575,3885,3885,3885,3885,0
20241212,154900,109200575,3885,3885,3885,3885,0
20241212,154800,109200575,3885,3885,3885,3885,0
20241212,154700,109200575,3885,3885,3885,3885,0
20241212,154600,109200575,3885,3885,3885,3885,0
20241212,154500,109200575,3885,3885,3885,3885,0
20241212,154400,109200575,3885,3885,3885,3885,0
20241212,154300,109200575,3885,3885,3885,3885,0
20241212,154200,109200575,3885,3885,3885,3885,0
20241212,154100,109200575,3885,3885,3885,3885,0
20241212,154000,109200575,3885,3885,3885,3885,0
20241212,153900,109200575,3885,3885,3885,3885,0
20241212,153800,109200575,3885,3885,3885,3885,0
20241212,153700,109200575,3885,3885,3885,3885,0
20241212,153600,109200575,3885,3885,3885,3885,0
20241212,153500,109200575,3885,3885,3885,3885,0
20241212,153400,109200575,3885,3885,3885,3885,0
20241212,153300,109200575,3885,3885,3885,3885,0
20241212,153200,109200575,3885,3885,3885,3885,0
20241212,153100,109200575,3885,3885,3885,3885,265
20241212,153000,109200575,3885,3885,3885,3885,265
20241212,152900,108171050,3885,3885,3885,3885,0
20241212,152800,108171050,3885,3885,3885,3885,0
20241212,152700,108171050,3885,3885,3885,3885,0
20241212,152600,108171050,3885,3885,3885,3885,0
20241212,152500,108171050,3885,3885,3885,3885,0
20241212,152400,108171050,3885,3885,3885,3885,0
20241212,152300,108171050,3885,3885,3885,3885,0
20241212,152200,108171050,3885,3885,3885,3885,0
20241212,152100,108171050,3885,3885,3885,3885,0
20241212,152000,108171050,3885,3885,3885,3885,0
20241212,151900,108171050,3885,3885,3885,3885,0
20241212,151800,108171050,3885,3885,3885,3885,0
20241212,151700,108171050,3885,3885,3885,3885,6
20241212,151600,108147740,3885,3885,3885,3885,5
20241212,151500,108128315,3885,3885,3885,3885,6
20241212,151400,108105005,3885,3890,3890,3885,234
20241212,151300,107194765,3890,3890,3890,3890,5
20241212,151200,107175315,3890,3880,3890,3880,1002
20241212,151100,103282680,3880,3880,3880,3880,5
20241212,151000,103263280,3880,3880,3880,3880,0
20241212,150900,103263280,3880,3880,3880,3880,5
20241212,150800,103243880,3880,3880,3880,3880,6
20241212,150700,103220600,3880,3880,3880,3880,6
20241212,150600,103197320,3880,3880,3880,3880,5
20241212,150500,103177920,3880,3880,3880,3880,7
20241212,150400,103150760,3880,3880,3880,3880,5
20241212,150300,103131360,3880,3880,3880,3880,0
20241212,150200,103131360,3880,3880,3880,3880,6
20241212,150100,103108080,3880,3880,3880,3880,5
20241212,150000,103088680,3880,3880,3880,3880,0
20241212,145900,103088680,3880,3880,3880,3880,5
20241212,145800,103069280,3880,3880,3880,3880,6
20241212,145700,103046000,3880,3880,3880,3880,5
20241212,145600,103026600,3880,3880,3880,3880,0
20241212,145500,103026600,3880,3880,3880,3880,6
20241212,145400,103003320,3880,3880,3880,3880,5
20241212,145300,102983920,3880,3880,3880,3880,0
20241212,145200,102983920,3880,3880,3880,3880,29
20241212,145100,102871400,3880,3870,3880,3870,7
20241212,145000,102844250,3880,3875,3880,3875,89
20241212,144900,102499350,3875,3875,3875,3875,0
20241212,144800,102499350,3875,3875,3875,3875,6
20241212,144700,102476100,3875,3880,3880,3875,6
20241212,144600,102452825,3855,3880,3880,3855,9
20241212,144500,102417930,3880,3880,3880,3880,21
20241212,144400,102336450,3880,3880,3880,3880,5
20241212,144300,102317050,3880,3880,3880,3880,55
20241212,144200,102103650,3880,3865,3880,3865,2000
20241212,144100,94348015,3865,3865,3865,3865,6
20241212,144000,94324825,3865,3855,3865,3855,22
20241212,143900,94239965,3865,3865,3865,3865,6
20241212,143800,94216775,3865,3865,3865,3865,0
20241212,143700,94216775,3865,3865,3865,3865,5
20241212,143600,94197450,3865,3865,3865,3865,6
20241212,143500,94174260,3865,3865,3865,3865,0
20241212,143400,94174260,3865,3865,3865,3865,5
20241212,143300,94154935,3865,3865,3865,3865,5
20241212,143200,94135610,3865,3865,3865,3865,6
20241212,143100,94112420,3865,3865,3865,3865,0
20241212,143000,94112420,3865,3865,3865,3865,5
20241212,142900,94093095,3865,3865,3865,3865,6
20241212,142800,94069905,3865,3865,3865,3865,5
20241212,142700,94050580,3865,3865,3865,3865,35
20241212,142600,93915305,3865,3865,3865,3865,5
20241212,142500,93895980,3860,3865,3865,3860,24
20241212,142400,93803310,3865,3865,3865,3865,0
20241212,142300,93803310,3865,3865,3865,3865,5
20241212,142200,93783985,3865,3865,3865,3865,6
20241212,142100,93760795,3865,3865,3865,3865,5
20241212,142000,93741470,3865,3865,3865,3865,0
20241212,141900,93741470,3865,3850,3865,3850,556
20241212,141800,91600780,3870,3870,3870,3870,5
20241212,141700,91581430,3870,3870,3870,3870,0
20241212,141600,91581430,3870,3870,3870,3870,5
20241212,141500,91562080,3865,3860,3865,3855,434
20241212,141400,89887655,3865,3865,3865,3865,5
20241212,141300,89868330,3865,3865,3865,3865,0
20241212,141200,89868330,3865,3865,3865,3865,6
20241212,141100,89845140,3865,3865,3865,3865,5
20241212,141000,89825815,3865,3865,3865,3865,0
20241212,140900,89825815,3865,3865,3865,3865,5
20241212,140800,89806490,3860,3860,3860,3860,0
20241212,140700,89806490,3860,3860,3860,3860,0
20241212,140600,89806490,3860,3860,3860,3860,0
20241212,140500,89806490,3860,3860,3860,3860,355
20241212,140400,88436190,3865,3865,3865,3865,293
20241212,140300,87303745,3860,3860,3860,3860,0
20241212,140200,87303745,3860,3860,3860,3860,0
20241212,140100,87303745,3860,3860,3860,3860,0
20241212,140000,87303745,3860,3860,3860,3860,0
20241212,135900,87303745,3860,3860,3860,3860,0
20241212,135800,87303745,3860,3860,3860,3860,0
20241212,135700,87303745,3860,3860,3860,3860,0
20241212,135600,87303745,3860,3860,3860,3860,0
20241212,135500,87303745,3860,3860,3860,3860,9
20241212,135400,87269005,3860,3860,3860,3860,0
20241212,135300,87269005,3860,3860,3860,3860,0
20241212,135200,87269005,3860,3860,3860,3860,0
20241212,135100,87269005,3860,3860,3860,3860,0
20241212,135000,87269005,3860,3860,3860,3860,0
20241212,134900,87269005,3860,3860,3860,3860,196
20241212,134800,86512445,3860,3860,3860,3860,0
20241212,134700,86512445,3860,3860,3860,3860,0
20241212,134600,86512445,3860,3860,3860,3860,0
20241212,134500,86512445,3860,3860,3860,3860,1
20241212,134400,86508585,3860,3855,3860,3855,480
20241212,134300,84658085,3855,3855,3855,3855,100
20241212,134200,84272585,3855,3855,3855,3855,0
20241212,134100,84272585,3855,3855,3855,3855,0
20241212,134000,84272585,3855,3855,3855,3855,40
20241212,133900,84118385,3850,3855,3855,3850,2181
20241212,133800,75710645,3850,3850,3850,3850,232
20241212,133700,74817445,3855,3855,3855,3855,0
20241212,133600,74817445,3855,3855,3855,3855,0
20241212,133500,74817445,3855,3855,3855,3855,0
20241212,133400,74817445,3855,3855,3855,3855,43
20241212,133300,74651680,3855,3855,3855,3855,13
20241212,133200,74601565,3860,3860,3860,3860,0
20241212,133100,74601565,3860,3860,3860,3860,0
20241212,133000,74601565,3860,3860,3860,3860,0
20241212,132900,74601565,3860,3860,3860,3860,0
20241212,132800,74601565,3860,3860,3860,3860,0
20241212,132700,74601565,3860,3860,3860,3860,0
20241212,132600,74601565,3860,3860,3860,3860,0
20241212,132500,74601565,3860,3860,3860,3860,1
20241212,132400,74597705,3860,3860,3860,3860,2
20241212,132300,74589985,3855,3855,3855,3855,0
20241212,132200,74589985,3855,3855,3855,3855,260
20241212,132100,73587685,3855,3855,3855,3855,0
20241212,132000,73587685,3855,3855,3855,3855,0
20241212,131900,73587685,3855,3855,3855,3855,10
20241212,131800,73549135,3855,3855,3855,3855,0
20241212,131700,73549135,3855,3855,3855,3855,0
20241212,131600,73549135,3855,3855,3855,3855,26
20241212,131500,73448905,3855,3855,3855,3855,478
20241212,131400,71606215,3850,3850,3850,3850,0
20241212,131300,71606215,3850,3850,3850,3850,0
20241212,131200,71606215,3850,3850,3850,3850,0
20241212,131100,71606215,3850,3850,3850,3850,0
20241212,131000,71606215,3850,3850,3850,3850,0
20241212,130900,71606215,3850,3850,3850,3850,0
20241212,130800,71606215,3850,3850,3850,3850,0
20241212,130700,71606215,3850,3850,3850,3850,0
20241212,130600,71606215,3850,3850,3850,3850,0
20241212,130500,71606215,3850,3850,3850,3850,0
20241212,130400,71606215,3850,3850,3850,3850,0
20241212,130300,71606215,3850,3850,3850,3850,0
20241212,130200,71606215,3850,3850,3850,3850,0
20241212,130100,71606215,3850,3850,3850,3850,0
20241212,130000,71606215,3850,3850,3850,3850,30
20241212,125900,71490715,3855,3855,3855,3855,0
20241212,125800,71490715,3855,3855,3855,3855,0
20241212,125700,71490715,3855,3855,3855,3855,0
20241212,125600,71490715,3855,3855,3855,3855,0
20241212,125500,71490715,3855,3855,3855,3855,1
20241212,125400,71486860,3850,3850,3850,3850,0
20241212,125300,71486860,3850,3850,3850,3850,0
20241212,125200,71486860,3850,3850,3850,3850,63
20241212,125100,71244310,3850,3850,3850,3850,0
20241212,125000,71244310,3850,3850,3850,3850,0
20241212,124900,71244310,3850,3850,3850,3850,0
20241212,124800,71244310,3850,3850,3850,3850,10
20241212,124700,71205810,3850,3850,3850,3850,0
20241212,124600,71205810,3850,3850,3850,3850,380
20241212,124500,69742810,3855,3855,3855,3855,0
20241212,124400,69742810,3855,3855,3855,3855,0
20241212,124300,69742810,3855,3855,3855,3855,0
20241212,124200,69742810,3855,3855,3855,3855,0
20241212,124100,69742810,3855,3855,3855,3855,1
20241212,124000,69738955,3855,3855,3855,3855,0
20241212,123900,69738955,3855,3855,3855,3855,0
20241212,123800,69738955,3855,3855,3855,3855,0
20241212,123700,69738955,3855,3855,3855,3855,0
20241212,123600,69738955,3855,3855,3855,3855,0
20241212,123500,69738955,3855,3855,3855,3855,0
20241212,123400,69738955,3855,3855,3855,3855,0
20241212,123300,69738955,3855,3855,3855,3855,0
20241212,123200,69738955,3855,3855,3855,3855,0
20241212,123100,69738955,3855,3855,3855,3855,0
20241212,123000,69738955,3855,3855,3855,3855,0
20241212,122900,69738955,3855,3855,3855,3855,0
20241212,122800,69738955,3855,3855,3855,3855,1
20241212,122700,69735100,3845,3845,3845,3845,42
20241212,122600,69573610,3845,3845,3845,3845,0
20241212,122500,69573610,3845,3845,3845,3845,0
20241212,122400,69573610,3845,3845,3845,3845,387
20241212,122300,68085595,3845,3845,3845,3845,0
20241212,122200,68085595,3845,3845,3845,3845,3
20241212,122100,68074060,3845,3845,3845,3845,37
20241212,122000,67931795,3850,3850,3850,3850,0
20241212,121900,67931795,3850,3850,3850,3850,0
20241212,121800,67931795,3850,3850,3850,3850,998
20241212,121700,64089495,3855,3855,3855,3855,0
20241212,121600,64089495,3855,3855,3855,3855,0
20241212,121500,64089495,3855,3855,3855,3855,0
20241212,121400,64089495,3855,3855,3855,3855,0
20241212,121300,64089495,3855,3855,3855,3855,0
20241212,121200,64089495,3855,3855,3855,3855,0
20241212,121100,64089495,3855,3855,3855,3855,0
20241212,121000,64089495,3855,3855,3855,3855,95
20241212,120900,63723270,3860,3860,3860,3860,0
20241212,120800,63723270,3860,3860,3860,3860,0
20241212,120700,63723270,3860,3860,3860,3860,0
20241212,120600,63723270,3860,3860,3860,3860,1
20241212,120500,63719410,3850,3850,3850,3850,0
20241212,120400,63719410,3850,3850,3850,3850,0
20241212,120300,63719410,3850,3850,3850,3850,0
20241212,120200,63719410,3850,3850,3850,3850,0
20241212,120100,63719410,3850,3850,3850,3850,0
20241212,120000,63719410,3850,3850,3850,3850,0
20241212,115900,63719410,3850,3850,3850,3850,0
20241212,115800,63719410,3850,3850,3850,3850,0
20241212,115700,63719410,3850,3850,3850,3850,0
20241212,115600,63719410,3850,3850,3850,3850,0
20241212,115500,63719410,3850,3850,3850,3850,0
20241212,115400,63719410,3850,3850,3850,3850,0
20241212,115300,63719410,3850,3850,3850,3850,0
20241212,115200,63719410,3850,3850,3850,3850,0
20241212,115100,63719410,3850,3860,3860,3850,15
20241212,115000,63661520,3860,3860,3860,3860,1
20241212,114900,63657660,3860,3860,3860,3860,0
20241212,114800,63657660,3860,3860,3860,3860,0
20241212,114700,63657660,3860,3860,3860,3860,0
20241212,114600,63657660,3860,3860,3860,3860,0
20241212,114500,63657660,3860,3860,3860,3860,1
20241212,114400,63653800,3850,3850,3850,3850,0
20241212,114300,63653800,3850,3850,3850,3850,0
20241212,114200,63653800,3850,3850,3850,3850,0
20241212,114100,63653800,3850,3850,3850,3850,1
20241212,114000,63649950,3865,3865,3865,3865,0
20241212,113900,63649950,3865,3865,3865,3865,0
20241212,113800,63649950,3865,3865,3865,3865,0
20241212,113700,63649950,3865,3865,3865,3865,0
20241212,113600,63649950,3865,3865,3865,3865,0
20241212,113500,63649950,3865,3865,3865,3865,0
20241212,113400,63649950,3865,3865,3865,3865,0
20241212,113300,63649950,3865,3865,3865,3865,0
20241212,113200,63649950,3865,3865,3865,3865,0
20241212,113100,63649950,3865,3865,3865,3865,0
20241212,113000,63649950,3865,3865,3865,3865,0
20241212,112900,63649950,3865,3865,3865,3865,0
20241212,112800,63649950,3865,3865,3865,3865,0
20241212,112700,63649950,3865,3865,3865,3865,0
20241212,112600,63649950,3865,3865,3865,3865,1
20241212,112500,63646085,3850,3850,3850,3850,0
20241212,112400,63646085,3850,3850,3850,3850,60
20241212,112300,63415085,3850,3855,3855,3850,80
20241212,112200,63107025,3865,3865,3865,3865,0
20241212,112100,63107025,3865,3865,3865,3865,0
20241212,112000,63107025,3865,3865,3865,3865,0
20241212,111900,63107025,3865,3865,3865,3865,0
20241212,111800,63107025,3865,3865,3865,3865,0
20241212,111700,63107025,3865,3865,3865,3865,0
20241212,111600,63107025,3865,3865,3865,3865,0
20241212,111500,63107025,3865,3865,3865,3865,0
20241212,111400,63107025,3865,3865,3865,3865,0
20241212,111300,63107025,3865,3865,3865,3865,0
20241212,111200,63107025,3865,3865,3865,3865,0
20241212,111100,63107025,3865,3865,3865,3865,0
20241212,111000,63107025,3865,3865,3865,3865,0
20241212,110900,63107025,3865,3865,3865,3865,0
20241212,110800,63107025,3865,3865,3865,3865,0
20241212,110700,63107025,3865,3865,3865,3865,0
20241212,110600,63107025,3865,3865,3865,3865,0
20241212,110500,63107025,3865,3865,3865,3865,0
20241212,110400,63107025,3865,3865,3865,3865,0
20241212,110300,63107025,3865,3865,3865,3865,0
20241212,110200,63107025,3865,3865,3865,3865,0
20241212,110100,63107025,3865,3865,3865,3865,0
20241212,110000,63107025,3865,3865,3865,3865,0
20241212,105900,63107025,3865,3865,3865,3865,0
20241212,105800,63107025,3865,3865,3865,3865,0
20241212,105700,63107025,3865,3865,3865,3865,0
20241212,105600,63107025,3865,3865,3865,3865,0
20241212,105500,63107025,3865,3865,3865,3865,272
20241212,105400,62055745,3870,3870,3870,3870,0
20241212,105300,62055745,3870,3870,3870,3870,0
20241212,105200,62055745,3870,3870,3870,3870,69
20241212,105100,61788715,3875,3875,3875,3875,0
20241212,105000,61788715,3875,3875,3875,3875,1
20241212,104900,61784840,3875,3875,3875,3875,0
20241212,104800,61784840,3875,3875,3875,3875,0
20241212,104700,61784840,3875,3875,3875,3875,9
20241212,104600,61749965,3875,3875,3875,3875,177
20241212,104500,61064090,3880,3880,3880,3880,0
20241212,104400,61064090,3880,3880,3880,3880,1
20241212,104300,61060210,3880,3880,3880,3880,0
20241212,104200,61060210,3880,3880,3880,3880,3
20241212,104100,61048570,3875,3875,3875,3875,36
20241212,104000,60909070,3875,3875,3875,3875,1
20241212,103900,60905195,3880,3875,3880,3875,43
20241212,103800,60738450,3870,3870,3870,3870,1
20241212,103700,60734580,3870,3870,3870,3870,399
20241212,103600,59190450,3880,3875,3880,3875,495
20241212,103500,57270710,3875,3875,3875,3875,0
20241212,103400,57270710,3875,3870,3875,3870,211
20241212,103300,56453155,3870,3870,3870,3870,0
20241212,103200,56453155,3870,3870,3870,3870,0
20241212,103100,56453155,3870,3870,3870,3870,18
20241212,103000,56383495,3870,3870,3875,3870,1133
20241212,102900,51993535,3870,3865,3870,3865,100
20241212,102800,51606585,3860,3860,3860,3860,0
20241212,102700,51606585,3860,3860,3860,3860,0
20241212,102600,51606585,3860,3860,3860,3860,966
20241212,102500,47877825,3860,3860,3860,3860,0
20241212,102400,47877825,3860,3860,3860,3860,0
20241212,102300,47877825,3860,3860,3860,3860,0
20241212,102200,47877825,3860,3860,3860,3860,301
20241212,102100,46715965,3865,3865,3865,3865,0
20241212,102000,46715965,3865,3865,3865,3865,0
20241212,101900,46715965,3865,3865,3865,3865,0
20241212,101800,46715965,3865,3865,3865,3865,1
20241212,101700,46712100,3865,3865,3865,3865,0
20241212,101600,46712100,3865,3865,3865,3865,0
20241212,101500,46712100,3865,3865,3865,3865,16
20241212,101400,46650260,3875,3875,3875,3875,0
20241212,101300,46650260,3875,3875,3875,3875,0
20241212,101200,46650260,3875,3875,3875,3875,1
20241212,101100,46646385,3870,3870,3870,3870,0
20241212,101000,46646385,3870,3870,3870,3870,0
20241212,100900,46646385,3870,3870,3870,3870,101
20241212,100800,46255515,3865,3865,3865,3865,0
20241212,100700,46255515,3865,3865,3865,3865,0
20241212,100600,46255515,3865,3865,3865,3865,0
20241212,100500,46255515,3865,3865,3865,3865,0
20241212,100400,46255515,3865,3865,3865,3865,37
20241212,100300,46112510,3870,3870,3870,3870,0
20241212,100200,46112510,3870,3870,3870,3870,0
20241212,100100,46112510,3870,3870,3870,3870,0
20241212,100000,46112510,3870,3870,3870,3870,0
20241212,095900,46112510,3870,3865,3870,3865,200
20241212,095800,45339010,3865,3865,3865,3865,0
20241212,095700,45339010,3865,3865,3865,3865,0
20241212,095600,45339010,3865,3860,3865,3860,19
20241212,095500,45265595,3855,3855,3855,3855,0
20241212,095400,45265595,3855,3855,3855,3855,0
20241212,095300,45265595,3855,3855,3855,3855,0
20241212,095200,45265595,3855,3855,3855,3855,0
20241212,095100,45265595,3855,3855,3855,3855,0
20241212,095000,45265595,3855,3855,3855,3855,0
20241212,094900,45265595,3855,3855,3855,3855,0
20241212,094800,45265595,3855,3855,3855,3855,0
20241212,094700,45265595,3855,3855,3855,3855,0
20241212,094600,45265595,3855,3865,3865,3855,2131
20241212,094500,37036620,3870,3870,3870,3870,0
20241212,094400,37036620,3870,3870,3870,3870,863
20241212,094300,33696810,3875,3875,3875,3875,0
20241212,094200,33696810,3875,3875,3875,3875,460
20241212,094100,31914310,3875,3880,3880,3875,220
20241212,094000,31061710,3880,3880,3880,3880,1
20241212,093900,31057830,3880,3880,3880,3880,1
20241212,093800,31053950,3880,3880,3880,3880,0
20241212,093700,31053950,3880,3880,3880,3880,0
20241212,093600,31053950,3880,3885,3885,3880,355
20241212,093500,29676545,3885,3885,3885,3885,103
20241212,093400,29276390,3885,3885,3885,3885,0
20241212,093300,29276390,3885,3880,3885,3880,31
20241212,093200,29156105,3885,3885,3885,3885,4
20241212,093100,29140565,3885,3885,3885,3885,1
20241212,093000,29136680,3890,3890,3890,3890,4
20241212,092900,29121120,3890,3880,3890,3880,206
20241212,092800,28321830,3895,3895,3895,3895,0
20241212,092700,28321830,3895,3895,3895,3895,0
20241212,092600,28321830,3895,3875,3895,3875,1119
20241212,092500,23980495,3875,3870,3875,3870,825
20241212,092400,20783720,3865,3865,3865,3865,0
20241212,092300,20783720,3865,3870,3870,3865,199
20241212,092200,20013690,3870,3870,3870,3870,0
20241212,092100,20013690,3870,3870,3870,3870,0
20241212,092000,20013690,3870,3870,3870,3870,37
20241212,091900,19870500,3870,3875,3875,3870,4
20241212,091800,19855015,3875,3875,3875,3875,0
20241212,091700,19855015,3875,3875,3875,3875,600
20241212,091600,17530015,3875,3880,3880,3875,11
20241212,091500,17487340,3880,3880,3880,3880,0
20241212,091400,17487340,3880,3860,3880,3860,279
20241212,091300,16410380,3880,3880,3880,3880,0
20241212,091200,16410380,3880,3860,3880,3860,23
20241212,091100,16321570,3860,3860,3860,3785,4184
20241212,091000,305365,3880,3880,3880,3880,0
20241212,090900,305365,3880,3890,3890,3840,59
20241212,090800,77975,3900,3900,3900,3900,1
20241212,090700,74075,3900,3900,3900,3900,2
20241212,090600,66275,3900,3900,3900,3900,0
20241212,090500,66275,3900,3900,3900,3900,1
20241212,090400,62375,3890,3890,3890,3890,0
20241212,090300,62375,3890,3890,3890,3890,0
20241212,090200,62375,3890,3895,3895,3890,2
20241212,090100,54590,3900,3900,3900,3900,0
20241212,090000,54590,3900,3890,3900,3890,14