stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185800,68684342690,4400,4400,4400,4400,66011
20241212,185700,68684342690,4400,4400,4400,4400,0
20241212,185600,68684342690,4400,4400,4400,4400,0
20241212,185500,68684342690,4400,4400,4400,4400,0
20241212,185400,68684342690,4400,4400,4400,4400,0
20241212,185300,68684342690,4400,4400,4400,4400,0
20241212,185200,68684342690,4400,4400,4400,4400,0
20241212,185100,68684342690,4400,4400,4400,4400,0
20241212,185000,68684342690,4400,4400,4400,4400,0
20241212,184900,68684342690,4400,4400,4400,4400,0
20241212,184800,68684342690,4400,4400,4400,4400,0
20241212,184700,68684342690,4400,4400,4400,4400,0
20241212,184600,68684342690,4400,4400,4400,4400,0
20241212,184500,68684342690,4400,4400,4400,4400,0
20241212,184400,68684342690,4400,4400,4400,4400,0
20241212,184300,68684342690,4400,4400,4400,4400,0
20241212,184200,68684342690,4400,4400,4400,4400,0
20241212,184100,68684342690,4400,4400,4400,4400,0
20241212,184000,68684342690,4400,4400,4400,4400,0
20241212,183900,68684342690,4400,4400,4400,4400,0
20241212,183800,68684342690,4400,4400,4400,4400,0
20241212,183700,68684342690,4400,4400,4400,4400,0
20241212,183600,68684342690,4400,4400,4400,4400,0
20241212,183500,68684342690,4400,4400,4400,4400,0
20241212,183400,68684342690,4400,4400,4400,4400,0
20241212,183300,68684342690,4400,4400,4400,4400,0
20241212,183200,68684342690,4400,4400,4400,4400,0
20241212,183100,68684342690,4400,4400,4400,4400,0
20241212,183000,68684342690,4400,4400,4400,4400,0
20241212,182900,68684342690,4400,4400,4400,4400,0
20241212,182800,68684342690,4400,4400,4400,4400,66011
20241212,182700,68684342690,4400,4400,4400,4400,0
20241212,182600,68684342690,4400,4400,4400,4400,0
20241212,182500,68684342690,4400,4400,4400,4400,0
20241212,182400,68684342690,4400,4400,4400,4400,0
20241212,182300,68684342690,4400,4400,4400,4400,0
20241212,182200,68684342690,4400,4400,4400,4400,0
20241212,182100,68684342690,4400,4400,4400,4400,0
20241212,182000,68684342690,4400,4400,4400,4400,0
20241212,181900,68684342690,4400,4400,4400,4400,0
20241212,181800,68684342690,4400,4400,4400,4400,0
20241212,181700,68684342690,4400,4400,4400,4400,0
20241212,181600,68684342690,4400,4400,4400,4400,0
20241212,181500,68684342690,4400,4400,4400,4400,0
20241212,181400,68684342690,4400,4400,4400,4400,0
20241212,181300,68684342690,4400,4400,4400,4400,0
20241212,181200,68684342690,4400,4400,4400,4400,0
20241212,181100,68684342690,4400,4400,4400,4400,0
20241212,181000,68684342690,4400,4400,4400,4400,0
20241212,180900,68684342690,4400,4400,4400,4400,0
20241212,180800,68684342690,4400,4400,4400,4400,0
20241212,180700,68684342690,4400,4400,4400,4400,0
20241212,180600,68684342690,4400,4400,4400,4400,0
20241212,180500,68684342690,4400,4400,4400,4400,0
20241212,180400,68684342690,4400,4400,4400,4400,0
20241212,180300,68684342690,4400,4400,4400,4400,0
20241212,180200,68684342690,4400,4400,4400,4400,0
20241212,180100,68684342690,4400,4400,4400,4400,0
20241212,180000,68684342690,4400,4400,4400,4400,0
20241212,175900,68684342690,4400,4400,4400,4400,0
20241212,175800,68684342690,4400,4400,4400,4400,66011
20241212,175700,68684342690,4400,4400,4400,4400,0
20241212,175600,68684342690,4400,4400,4400,4400,0
20241212,175500,68684342690,4400,4400,4400,4400,0
20241212,175400,68684342690,4400,4400,4400,4400,0
20241212,175300,68684342690,4400,4400,4400,4400,0
20241212,175200,68684342690,4400,4400,4400,4400,0
20241212,175100,68684342690,4400,4400,4400,4400,0
20241212,175000,68684342690,4400,4400,4400,4400,0
20241212,174900,68684342690,4400,4400,4400,4400,0
20241212,174800,68684342690,4400,4400,4400,4400,0
20241212,174700,68684342690,4400,4400,4400,4400,0
20241212,174600,68684342690,4400,4400,4400,4400,0
20241212,174500,68684342690,4400,4400,4400,4400,0
20241212,174400,68684342690,4400,4400,4400,4400,0
20241212,174300,68684342690,4400,4400,4400,4400,0
20241212,174200,68684342690,4400,4400,4400,4400,0
20241212,174100,68684342690,4400,4400,4400,4400,0
20241212,174000,68684342690,4400,4400,4400,4400,0
20241212,173900,68684342690,4400,4400,4400,4400,0
20241212,173800,68684342690,4400,4400,4400,4400,0
20241212,173700,68684342690,4400,4400,4400,4400,0
20241212,173600,68684342690,4400,4400,4400,4400,0
20241212,173500,68684342690,4400,4400,4400,4400,0
20241212,173400,68684342690,4400,4400,4400,4400,0
20241212,173300,68684342690,4400,4400,4400,4400,0
20241212,173200,68684342690,4400,4400,4400,4400,0
20241212,173100,68684342690,4400,4400,4400,4400,0
20241212,173000,68684342690,4400,4400,4400,4400,0
20241212,172900,68684342690,4400,4400,4400,4400,0
20241212,172800,68684342690,4400,4400,4400,4400,66011
20241212,172700,68684342690,4400,4400,4400,4400,0
20241212,172600,68684342690,4400,4400,4400,4400,0
20241212,172500,68684342690,4400,4400,4400,4400,0
20241212,172400,68684342690,4400,4400,4400,4400,0
20241212,172300,68684342690,4400,4400,4400,4400,0
20241212,172200,68684342690,4400,4400,4400,4400,0
20241212,172100,68684342690,4400,4400,4400,4400,0
20241212,172000,68684342690,4400,4400,4400,4400,0
20241212,171900,68684342690,4400,4400,4400,4400,0
20241212,171800,68684342690,4400,4400,4400,4400,0
20241212,171700,68684342690,4400,4400,4400,4400,0
20241212,171600,68684342690,4400,4400,4400,4400,0
20241212,171500,68684342690,4400,4400,4400,4400,0
20241212,171400,68684342690,4400,4400,4400,4400,0
20241212,171300,68684342690,4400,4400,4400,4400,0
20241212,171200,68684342690,4400,4400,4400,4400,0
20241212,171100,68684342690,4400,4400,4400,4400,0
20241212,171000,68684342690,4400,4400,4400,4400,0
20241212,170900,68684342690,4400,4400,4400,4400,0
20241212,170800,68684342690,4400,4400,4400,4400,0
20241212,170700,68684342690,4400,4400,4400,4400,0
20241212,170600,68684342690,4400,4400,4400,4400,0
20241212,170500,68684342690,4400,4400,4400,4400,0
20241212,170400,68684342690,4400,4400,4400,4400,0
20241212,170300,68684342690,4400,4400,4400,4400,0
20241212,170200,68684342690,4400,4400,4400,4400,0
20241212,170100,68684342690,4400,4400,4400,4400,0
20241212,170000,68684342690,4400,4400,4400,4400,0
20241212,165900,68684342690,4400,4400,4400,4400,0
20241212,165800,68684342690,4400,4400,4400,4400,66011
20241212,165700,68684342690,4400,4400,4400,4400,0
20241212,165600,68684342690,4400,4400,4400,4400,0
20241212,165500,68684342690,4400,4400,4400,4400,0
20241212,165400,68684342690,4400,4400,4400,4400,0
20241212,165300,68684342690,4400,4400,4400,4400,0
20241212,165200,68684342690,4400,4400,4400,4400,0
20241212,165100,68684342690,4400,4400,4400,4400,0
20241212,165000,68684342690,4400,4400,4400,4400,0
20241212,164900,68684342690,4400,4400,4400,4400,0
20241212,164800,68684342690,4400,4400,4400,4400,0
20241212,164700,68684342690,4400,4400,4400,4400,0
20241212,164600,68684342690,4400,4400,4400,4400,0
20241212,164500,68684342690,4400,4400,4400,4400,0
20241212,164400,68684342690,4400,4400,4400,4400,0
20241212,164300,68684342690,4400,4400,4400,4400,0
20241212,164200,68684342690,4400,4400,4400,4400,0
20241212,164100,68684342690,4400,4400,4400,4400,0
20241212,164000,68684342690,4400,4400,4400,4400,0
20241212,163900,68684342690,4400,4400,4400,4400,0
20241212,163800,68684342690,4400,4400,4400,4400,0
20241212,163700,68684342690,4400,4400,4400,4400,0
20241212,163600,68684342690,4400,4400,4400,4400,0
20241212,163500,68684342690,4400,4400,4400,4400,0
20241212,163400,68684342690,4400,4400,4400,4400,0
20241212,163300,68684342690,4400,4400,4400,4400,0
20241212,163200,68684342690,4400,4400,4400,4400,0
20241212,163100,68684342690,4400,4400,4400,4400,0
20241212,163000,68684342690,4400,4400,4400,4400,0
20241212,162900,68684342690,4400,4400,4400,4400,0
20241212,162800,68684342690,4400,4400,4400,4400,66011
20241212,162700,68684342690,4400,4400,4400,4400,0
20241212,162600,68684342690,4400,4400,4400,4400,0
20241212,162500,68684342690,4400,4400,4400,4400,0
20241212,162400,68684342690,4400,4400,4400,4400,0
20241212,162300,68684342690,4400,4400,4400,4400,0
20241212,162200,68684342690,4400,4400,4400,4400,0
20241212,162100,68684342690,4400,4400,4400,4400,0
20241212,162000,68684342690,4400,4400,4400,4400,0
20241212,161900,68684342690,4400,4400,4400,4400,0
20241212,161800,68684342690,4400,4400,4400,4400,0
20241212,161700,68684342690,4400,4400,4400,4400,0
20241212,161600,68684342690,4400,4400,4400,4400,0
20241212,161500,68684342690,4400,4400,4400,4400,0
20241212,161400,68684342690,4400,4400,4400,4400,0
20241212,161300,68684342690,4400,4400,4400,4400,0
20241212,161200,68684342690,4400,4400,4400,4400,0
20241212,161100,68684342690,4400,4400,4400,4400,0
20241212,161000,68684342690,4400,4400,4400,4400,0
20241212,160900,68684342690,4400,4400,4400,4400,0
20241212,160800,68684342690,4400,4400,4400,4400,0
20241212,160700,68684342690,4400,4400,4400,4400,0
20241212,160600,68684342690,4400,4400,4400,4400,0
20241212,160500,68684342690,4400,4400,4400,4400,0
20241212,160400,68684342690,4400,4400,4400,4400,0
20241212,160300,68684342690,4400,4400,4400,4400,0
20241212,160200,68684342690,4400,4400,4400,4400,0
20241212,160100,68684342690,4400,4400,4400,4400,0
20241212,160000,68684342690,4400,4400,4400,4400,0
20241212,155900,68684342690,4400,4400,4400,4400,0
20241212,155800,68684342690,4400,4400,4400,4400,66011
20241212,155700,68684342690,4400,4400,4400,4400,0
20241212,155600,68684342690,4400,4400,4400,4400,0
20241212,155500,68684342690,4400,4400,4400,4400,0
20241212,155400,68684342690,4400,4400,4400,4400,0
20241212,155300,68684342690,4400,4400,4400,4400,0
20241212,155200,68684342690,4400,4400,4400,4400,0
20241212,155100,68684342690,4400,4400,4400,4400,0
20241212,155000,68684342690,4400,4400,4400,4400,0
20241212,154900,68684342690,4400,4400,4400,4400,0
20241212,154800,68684342690,4400,4400,4400,4400,0
20241212,154700,68684342690,4400,4400,4400,4400,0
20241212,154600,68684342690,4400,4400,4400,4400,0
20241212,154500,68684342690,4400,4400,4400,4400,0
20241212,154400,68684342690,4400,4400,4400,4400,0
20241212,154300,68684342690,4400,4400,4400,4400,0
20241212,154200,68684342690,4400,4400,4400,4400,0
20241212,154100,68684342690,4400,4400,4400,4400,0
20241212,154000,68684342690,4400,4400,4400,4400,0
20241212,153900,68684342690,4400,4400,4400,4400,0
20241212,153800,68684342690,4400,4400,4400,4400,0
20241212,153700,68684342690,4400,4400,4400,4400,0
20241212,153600,68684342690,4400,4400,4400,4400,0
20241212,153500,68684342690,4400,4400,4400,4400,0
20241212,153400,68684342690,4400,4400,4400,4400,0
20241212,153300,68684342690,4400,4400,4400,4400,0
20241212,153200,68684342690,4400,4400,4400,4400,0
20241212,153100,68684342690,4400,4400,4400,4400,0
20241212,153000,68684342690,4400,4400,4400,4400,66011
20241212,152900,68393894290,4415,4415,4415,4415,0
20241212,152800,68393894290,4415,4415,4415,4415,0
20241212,152700,68393894290,4415,4415,4415,4415,0
20241212,152600,68393894290,4415,4415,4415,4415,0
20241212,152500,68393894290,4415,4415,4415,4415,0
20241212,152400,68393894290,4415,4415,4415,4415,0
20241212,152300,68393894290,4415,4415,4415,4415,0
20241212,152200,68393894290,4415,4415,4415,4415,0
20241212,152100,68393894290,4415,4415,4415,4415,0
20241212,152000,68393894290,4415,4415,4415,4415,0
20241212,151900,68393894290,4415,4425,4430,4415,41114
20241212,151800,68212131540,4425,4430,4430,4420,22446
20241212,151700,68112752235,4430,4435,4435,4425,17430
20241212,151600,68035534965,4430,4430,4440,4425,50908
20241212,151500,67809963175,4435,4440,4440,4430,10510
20241212,151400,67763350030,4440,4440,4440,4430,6898
20241212,151300,67732785445,4430,4420,4445,4420,9059
20241212,151200,67692640585,4420,4445,4445,4410,20784
20241212,151100,67600621340,4445,4460,4470,4425,19042
20241212,151000,67516014000,4460,4415,4485,4415,29636
20241212,150900,67383835060,4405,4360,4405,4345,78567
20241212,150800,67040690400,4360,4395,4400,4360,31534
20241212,150700,66902535805,4395,4415,4415,4390,41966
20241212,150600,66717754525,4410,4430,4430,4410,37023
20241212,150500,66554046860,4430,4440,4445,4430,20420
20241212,150400,66463520950,4440,4460,4460,4440,28136
20241212,150300,66338373290,4455,4455,4490,4450,8155
20241212,150200,66301952380,4455,4465,4465,4450,11523
20241212,150100,66250569695,4455,4485,4500,4455,15495
20241212,150000,66181127235,4485,4455,4485,4455,9833
20241212,145900,66137187835,4455,4455,4460,4450,20176
20241212,145800,66047324570,4450,4455,4465,4450,25594
20241212,145700,65933278740,4450,4495,4495,4450,28902
20241212,145600,65804055345,4495,4500,4505,4490,12049
20241212,145500,65749837845,4500,4505,4510,4500,37655
20241212,145400,65580317310,4510,4550,4550,4505,17982
20241212,145300,65498968015,4545,4550,4560,4545,8073
20241212,145200,65462234315,4545,4540,4545,4535,3573
20241212,145100,65446005805,4540,4530,4540,4530,3267
20241212,145000,65431189985,4530,4535,4540,4520,5712
20241212,144900,65405317850,4535,4530,4550,4530,1951
20241212,144800,65396448945,4535,4560,4575,4535,19733
20241212,144700,65306587680,4560,4545,4565,4540,24427
20241212,144600,65195392510,4545,4540,4550,4540,8094
20241212,144500,65158598140,4540,4540,4550,4535,8142
20241212,144400,65121603155,4540,4550,4550,4535,8881
20241212,144300,65081254400,4550,4540,4555,4535,20438
20241212,144200,64988320305,4540,4535,4540,4530,2853
20241212,144100,64975381430,4535,4535,4540,4530,5712
20241212,144000,64949473150,4540,4525,4540,4525,5890
20241212,143900,64922792770,4525,4510,4525,4510,2498
20241212,143800,64911500060,4520,4520,4520,4505,2933
20241212,143700,64898269620,4525,4530,4530,4505,3571
20241212,143600,64882132040,4510,4520,4550,4510,22027
20241212,143500,64782309650,4520,4495,4525,4485,19836
20241212,143400,64692952460,4485,4490,4500,4480,12634
20241212,143300,64636226495,4495,4495,4495,4485,10702
20241212,143200,64588189975,4495,4495,4500,4495,8835
20241212,143100,64548463465,4500,4500,4500,4495,5965
20241212,143000,64521633455,4500,4495,4505,4495,8670
20241212,142900,64482623055,4495,4505,4505,4495,6824
20241212,142800,64451930195,4510,4510,4515,4500,7428
20241212,142700,64418456680,4505,4510,4520,4505,5474
20241212,142600,64393775135,4510,4520,4525,4510,9982
20241212,142500,64348687780,4520,4540,4540,4520,5410
20241212,142400,64324207185,4540,4515,4555,4510,7348
20241212,142300,64290961675,4515,4515,4515,4510,3102
20241212,142200,64276971575,4510,4520,4520,4500,4528
20241212,142100,64256551995,4515,4550,4565,4505,9153
20241212,142000,64215023675,4550,4570,4575,4550,11107
20241212,141900,64164322945,4570,4575,4585,4570,22091
20241212,141800,64063227195,4575,4565,4585,4560,9281
20241212,141700,64020804985,4555,4525,4565,4525,24730
20241212,141600,63908332515,4525,4500,4525,4500,8630
20241212,141500,63869348860,4500,4490,4505,4485,16948
20241212,141400,63793181255,4485,4490,4515,4485,21126
20241212,141300,63698287155,4490,4480,4490,4470,14159
20241212,141200,63634847160,4480,4460,4490,4445,42894
20241212,141100,63443614495,4460,4485,4495,4455,11344
20241212,141000,63392901775,4490,4510,4515,4455,55476
20241212,140900,63144323720,4515,4525,4530,4510,12352
20241212,140800,63088485800,4525,4560,4565,4520,28069
20241212,140700,62961221465,4565,4625,4625,4565,22679
20241212,140600,62857041820,4625,4645,4650,4625,14395
20241212,140500,62790233595,4645,4640,4650,4635,22845
20241212,140400,62684203660,4640,4610,4640,4610,30518
20241212,140300,62542894530,4615,4550,4620,4550,34894
20241212,140200,62383302450,4545,4505,4545,4500,22512
20241212,140100,62281491650,4515,4500,4520,4475,35605
20241212,140000,62121802960,4500,4515,4530,4500,83797
20241212,135900,61744152685,4510,4535,4535,4510,28136
20241212,135800,61616677460,4540,4540,4540,4540,0
20241212,135700,61616677460,4540,4540,4540,4540,8645
20241212,135600,61577429160,4540,4565,4570,4540,39754
20241212,135500,61396544240,4565,4575,4585,4565,15604
20241212,135400,61325219735,4570,4590,4590,4570,16485
20241212,135300,61249755970,4590,4605,4605,4590,5161
20241212,135200,61226039330,4600,4605,4615,4595,11900
20241212,135100,61171274555,4605,4600,4605,4595,16353
20241212,135000,61096055430,4600,4605,4605,4585,6763
20241212,134900,61064966520,4605,4600,4620,4595,8951
20241212,134800,61023725215,4600,4595,4600,4575,28957
20241212,134700,60891004825,4595,4615,4620,4590,15176
20241212,134600,60821094650,4620,4620,4620,4615,4842
20241212,134500,60798738280,4620,4625,4630,4620,15600
20241212,134400,60726603725,4630,4630,4630,4625,2567
20241212,134300,60714723745,4630,4625,4640,4620,6955
20241212,134200,60682547030,4620,4655,4655,4620,9113
20241212,134100,60640296650,4655,4670,4670,4655,5128
20241212,134000,60616375840,4670,4680,4680,4670,7616
20241212,133900,60580779060,4680,4680,4680,4675,9852
20241212,133800,60534676085,4680,4680,4680,4665,6021
20241212,133700,60506523290,4680,4675,4680,4670,12225
20241212,133600,60449358355,4670,4680,4680,4670,15142
20241212,133500,60378561740,4680,4675,4680,4665,11683
20241212,133400,60323952350,4675,4640,4680,4640,23616
20241212,133300,60213619400,4640,4615,4640,4605,14283
20241212,133200,60147597965,4615,4600,4620,4585,13659
20241212,133100,60084825915,4580,4605,4605,4570,40351
20241212,133000,59899931730,4605,4640,4645,4600,43475
20241212,132900,59699251350,4645,4675,4680,4635,13840
20241212,132800,59634741085,4675,4630,4685,4625,23177
20241212,132700,59526961090,4630,4690,4695,4620,32778
20241212,132600,59374477920,4695,4725,4725,4695,44768
20241212,132500,59163837760,4720,4740,4740,4720,7365
20241212,132400,59128989465,4740,4745,4745,4730,10513
20241212,132300,59079217860,4745,4725,4745,4720,6843
20241212,132200,59046889780,4725,4740,4740,4720,22288
20241212,132100,58941569415,4745,4745,4745,4735,2447
20241212,132000,58929964360,4735,4735,4755,4730,9401
20241212,131900,58885454830,4735,4760,4775,4730,16608
20241212,131800,58806748865,4760,4760,4775,4750,13159
20241212,131700,58744219060,4760,4745,4760,4745,6132
20241212,131600,58715088305,4755,4760,4760,4745,14762
20241212,131500,58644937580,4760,4770,4775,4750,11206
20241212,131400,58591581660,4770,4790,4795,4770,7060
20241212,131300,58557842750,4790,4795,4795,4790,5258
20241212,131200,58532654975,4795,4795,4800,4775,4159
20241212,131100,58512721965,4795,4775,4800,4770,3654
20241212,131000,58495258695,4775,4790,4790,4765,3790
20241212,130900,58477169910,4785,4765,4785,4765,4984
20241212,130800,58453346195,4765,4750,4775,4750,9998
20241212,130700,58405750795,4755,4740,4755,4740,4571
20241212,130600,58384058295,4735,4735,4740,4730,3395
20241212,130500,58367990125,4730,4725,4735,4725,11351
20241212,130400,58314314150,4725,4730,4735,4725,13824
20241212,130300,58248963840,4730,4740,4745,4730,12414
20241212,130200,58190191310,4740,4760,4760,4740,8558
20241212,130100,58149528440,4760,4770,4775,4760,15589
20241212,130000,58075220325,4770,4785,4790,4765,10010
20241212,125900,58027414000,4785,4770,4785,4765,4637
20241212,125800,58005252180,4765,4755,4770,4745,10745
20241212,125700,57954118275,4745,4755,4760,4735,28602
20241212,125600,57818386045,4755,4770,4770,4755,14466
20241212,125500,57749507715,4765,4780,4780,4765,3740
20241212,125400,57731670430,4780,4775,4780,4765,9567
20241212,125300,57686037160,4770,4780,4780,4770,7238
20241212,125200,57651482700,4780,4780,4785,4775,4287
20241212,125100,57630996085,4780,4780,4785,4780,4731
20241212,125000,57608371045,4780,4785,4785,4780,1831
20241212,124900,57599614660,4780,4785,4785,4780,3710
20241212,124800,57581866795,4785,4785,4785,4780,3487
20241212,124700,57565191190,4785,4785,4790,4785,5391
20241212,124600,57539389900,4785,4775,4785,4775,5653
20241212,124500,57512371090,4775,4780,4785,4775,12621
20241212,124400,57452062855,4780,4790,4795,4780,5606
20241212,124300,57425231735,4790,4800,4800,4790,8413
20241212,124200,57384870400,4800,4810,4815,4800,8125
20241212,124100,57345818575,4810,4815,4815,4800,5597
20241212,124000,57318909965,4805,4815,4820,4805,9592
20241212,123900,57272743340,4815,4810,4820,4810,17042
20241212,123800,57190674525,4815,4795,4815,4790,6994
20241212,123700,57157078770,4790,4785,4795,4785,15757
20241212,123600,57081600240,4790,4780,4790,4775,5713
20241212,123500,57054284755,4780,4785,4785,4780,4831
20241212,123400,57031185765,4785,4780,4790,4780,7643
20241212,123300,56994637130,4780,4785,4790,4780,4565
20241212,123200,56972804980,4780,4785,4795,4780,10571
20241212,123100,56922221535,4785,4785,4790,4785,8319
20241212,123000,56882408555,4790,4795,4805,4785,15980
20241212,122900,56805843615,4790,4800,4805,4790,4389
20241212,122800,56784794015,4795,4835,4835,4790,15219
20241212,122700,56711566840,4830,4805,4845,4805,13116
20241212,122600,56648234950,4810,4795,4810,4790,6810
20241212,122500,56615566330,4795,4785,4795,4785,5204
20241212,122400,56590642280,4785,4795,4800,4785,6453
20241212,122300,56559739430,4790,4815,4820,4790,8532
20241212,122200,56518785530,4815,4805,4830,4800,4236
20241212,122100,56498387100,4805,4835,4835,4795,13629
20241212,122000,56432796570,4835,4845,4845,4815,6061
20241212,121900,56403500620,4845,4835,4845,4800,22027
20241212,121800,56297324730,4845,4780,4880,4775,54657
20241212,121700,56033309345,4780,4770,4785,4765,10403
20241212,121600,55983610955,4770,4775,4785,4760,24710
20241212,121500,55865748150,4780,4790,4795,4775,11549
20241212,121400,55810495335,4785,4790,4795,4780,3801
20241212,121300,55792298345,4790,4770,4790,4760,14632
20241212,121200,55722473635,4770,4775,4780,4765,10284
20241212,121100,55673406915,4770,4785,4790,4770,6224
20241212,121000,55643677940,4785,4765,4790,4755,23752
20241212,120900,55530582910,4770,4795,4800,4765,19010
20241212,120800,55439727755,4800,4785,4800,4770,7706
20241212,120700,55402871930,4780,4800,4810,4770,22932
20241212,120600,55293037860,4800,4830,4830,4795,19666
20241212,120500,55198479685,4830,4785,4830,4780,45592
20241212,120400,54979965295,4790,4765,4790,4765,22449
20241212,120300,54872561520,4770,4790,4790,4755,25181
20241212,120200,54752467985,4775,4815,4820,4770,34459
20241212,120100,54587108460,4820,4855,4855,4815,29791
20241212,120000,54442870890,4855,4880,4890,4855,13030
20241212,115900,54379342925,4880,4890,4915,4855,23524
20241212,115800,54264191985,4905,4935,4945,4890,41670
20241212,115700,54058742260,4945,4900,4970,4895,57365
20241212,115600,53775760455,4895,4825,4900,4825,26305
20241212,115500,53648227620,4830,4795,4830,4795,20836
20241212,115400,53547817650,4795,4760,4815,4760,36373
20241212,115300,53374152395,4750,4715,4760,4700,51846
20241212,115200,53128916905,4720,4730,4750,4670,69436
20241212,115100,52802668295,4720,4800,4820,4720,37662
20241212,115000,52623148785,4820,4810,4860,4800,43912
20241212,114900,52411804990,4805,4835,4845,4805,21651
20241212,114800,52307253745,4840,4835,4850,4835,7849
20241212,114700,52269284615,4850,4850,4860,4830,18533
20241212,114600,52179464130,4850,4830,4860,4830,9542
20241212,114500,52133162020,4830,4810,4850,4805,24994
20241212,114400,52012861245,4810,4845,4850,4810,23044
20241212,114300,51901556005,4840,4875,4875,4840,18975
20241212,114200,51809405075,4875,4890,4895,4870,10386
20241212,114100,51758718595,4890,4875,4900,4875,9997
20241212,114000,51709880755,4875,4895,4900,4875,12815
20241212,113900,51647260400,4895,4895,4900,4880,17220
20241212,113800,51563062910,4900,4860,4900,4860,27650
20241212,113700,51428182575,4865,4850,4865,4845,36956
20241212,113600,51248713885,4855,4830,4860,4820,31511
20241212,113500,51096318705,4830,4880,4880,4700,129628
20241212,113400,50474775745,4880,4900,4910,4875,50544
20241212,113300,50227387245,4905,4920,4920,4900,13923
20241212,113200,50159029470,4920,4925,4925,4915,9737
20241212,113100,50111107540,4920,4910,4925,4910,12410
20241212,113000,50050062935,4915,4925,4925,4910,22687
20241212,112900,49938444870,4925,4930,4930,4925,35124
20241212,112800,49765436995,4930,4935,4940,4925,18329
20241212,112700,49675083995,4935,4945,4950,4930,17745
20241212,112600,49587465515,4950,4925,4950,4925,14375
20241212,112500,49516567700,4925,4930,4940,4925,53714
20241212,112400,49251764765,4930,4950,4955,4930,23179
20241212,112300,49137285510,4950,4965,4970,4950,27848
20241212,112200,48999245020,4960,4980,4985,4960,23599
20241212,112100,48881949435,4985,5010,5020,4980,28593
20241212,112000,48738856515,5010,4970,5010,4970,30755
20241212,111900,48585299160,4970,4975,4980,4970,7367
20241212,111800,48548670385,4980,4980,4985,4970,13121
20241212,111700,48483355625,4985,4970,4990,4965,20518
20241212,111600,48381198540,4970,4945,4970,4945,5789
20241212,111500,48352522345,4945,4975,4975,4945,9587
20241212,111400,48304981375,4975,4980,4980,4970,14609
20241212,111300,48232271185,4980,4955,4990,4950,15257
20241212,111200,48156447265,4950,4935,4955,4930,22543
20241212,111100,48044901045,4930,4975,4975,4920,57178
20241212,111000,47762305125,4975,5000,5000,4975,42107
20241212,110900,47552394770,5000,5010,5010,4995,25409
20241212,110800,47425288525,5010,5010,5020,4995,20634
20241212,110700,47321997800,5010,5000,5020,4990,35513
20241212,110600,47144172480,5000,5000,5030,5000,19417
20241212,110500,47046955720,5000,4985,5010,4985,35573
20241212,110400,46869216830,4985,5010,5030,4980,40364
20241212,110300,46667695005,5010,5070,5080,5010,98105
20241212,110200,46172321985,5070,4995,5100,4995,98142
20241212,110100,45677155650,5000,4980,5000,4970,57843
20241212,110000,45388651005,4975,4945,4985,4940,28325
20241212,105900,45248301245,4945,4920,4950,4915,41946
20241212,105800,45041531880,4915,4930,4930,4915,32767
20241212,105700,44880305950,4930,4935,4935,4910,26972
20241212,105600,44747726415,4935,4925,4950,4915,29167
20241212,105500,44603881485,4920,4910,4950,4900,88963
20241212,105400,44166959430,4915,4975,4975,4910,112519
20241212,105300,43610865830,4970,5000,5000,4965,57836
20241212,105200,43323031660,4990,4985,5040,4955,66316
20241212,105100,42992987615,4990,4945,5100,4940,141061
20241212,105000,42286857915,4940,5120,5130,4845,243172
20241212,104900,41081150920,5110,5120,5200,5060,347267
20241212,104800,39286210720,5120,5010,5130,5000,217597
20241212,104700,38181178930,5010,5030,5050,4920,162388
20241212,104600,37370344445,5040,5040,5080,5010,86765
20241212,104500,36932672385,5100,5100,5100,5100,0
20241212,104400,36932672385,5100,4995,5100,4990,235898
20241212,104300,35737812700,4995,4950,5000,4940,105805
20241212,104200,35213070755,4955,4960,4980,4950,74480
20241212,104100,34843781925,4980,4985,5010,4960,184810
20241212,104000,33921543750,4985,4875,4995,4875,159175
20241212,103900,33133603170,4880,4830,4880,4820,87411
20241212,103800,32710515480,4830,4915,4920,4795,172818
20241212,103700,31875146715,4915,5000,5040,4915,240154
20241212,103600,30677917555,5000,4925,5080,4915,461151
20241212,103500,28375636665,4920,4675,4940,4675,327660
20241212,103400,26792630115,4680,4670,4695,4665,50877
20241212,103300,26554419860,4670,4660,4670,4645,36714
20241212,103200,26383172850,4660,4605,4665,4605,38217
20241212,103100,26206059335,4605,4575,4605,4560,28725
20241212,103000,26074294095,4575,4575,4580,4555,17274
20241212,102900,25995435860,4570,4525,4575,4520,17290
20241212,102800,25916800690,4525,4535,4535,4520,10050
20241212,102700,25871320050,4535,4565,4570,4525,12360
20241212,102600,25815107760,4565,4550,4595,4550,12652
20241212,102500,25757226125,4550,4565,4565,4550,8238
20241212,102400,25719718285,4565,4560,4570,4550,7277
20241212,102300,25686559660,4555,4540,4585,4540,8466
20241212,102200,25648057345,4535,4535,4575,4525,6904
20241212,102100,25616706550,4525,4570,4580,4525,28981
20241212,102000,25484555115,4575,4570,4590,4535,27463
20241212,101900,25359315010,4570,4535,4570,4535,31112
20241212,101800,25217835435,4535,4475,4540,4470,36488
20241212,101700,25053421415,4475,4575,4575,4470,76104
20241212,101600,24709182290,4570,4600,4605,4570,24668
20241212,101500,24595953340,4600,4600,4630,4590,28778
20241212,101400,24463516695,4605,4650,4660,4600,26227
20241212,101300,24342412880,4650,4670,4670,4650,9477
20241212,101200,24298276460,4670,4660,4685,4655,21273
20241212,101100,24198886540,4655,4640,4660,4635,6849
20241212,101000,24167073950,4640,4620,4640,4620,15426
20241212,100900,24095645550,4620,4605,4620,4600,21389
20241212,100800,23997079390,4610,4620,4620,4600,36487
20241212,100700,23829008285,4620,4620,4630,4605,20402
20241212,100600,23734807480,4620,4675,4680,4620,43461
20241212,100500,23532742965,4670,4670,4700,4665,18378
20241212,100400,23446754800,4670,4700,4700,4640,21780
20241212,100300,23344954720,4690,4735,4745,4690,46545
20241212,100200,23125080445,4740,4690,4740,4670,42036
20241212,100100,22926903065,4695,4655,4695,4640,34358
20241212,100000,22766640715,4655,4620,4655,4600,27995
20241212,095900,22637186120,4620,4635,4660,4620,49056
20241212,095800,22409959460,4635,4590,4640,4580,66511
20241212,095700,22104120535,4590,4705,4730,4570,112328
20241212,095600,21580409085,4705,4825,4830,4700,123363
20241212,095500,20995016295,4805,4805,4845,4795,231177
20241212,095400,19879393100,4810,4695,4810,4665,218926
20241212,095300,18843096015,4700,4600,4700,4565,129359
20241212,095200,18243198420,4600,4540,4640,4540,127663
20241212,095100,17656719310,4550,4520,4555,4480,61285
20241212,095000,17380028390,4515,4560,4560,4470,50017
20241212,094900,17154589720,4560,4440,4600,4430,100801
20241212,094800,16699438935,4445,4410,4445,4400,23880
20241212,094700,16593926330,4410,4400,4430,4400,19871
20241212,094600,16506232955,4400,4385,4400,4355,17239
20241212,094500,16430812420,4390,4335,4415,4320,34863
20241212,094400,16279198550,4335,4440,4440,4300,66639
20241212,094300,15989235590,4440,4495,4500,4425,68388
20241212,094200,15683643595,4490,4470,4500,4465,36578
20241212,094100,15519535260,4470,4460,4495,4455,30229
20241212,094000,15384261985,4455,4485,4505,4450,73566
20241212,093900,15054159710,4490,4450,4495,4435,41639
20241212,093800,14868352850,4445,4410,4460,4400,65045
20241212,093700,14579973165,4410,4355,4415,4350,97568
20241212,093600,14152119060,4355,4260,4360,4250,66320
20241212,093500,13867474700,4260,4255,4285,4250,57122
20241212,093400,13624336885,4255,4305,4305,4255,76107
20241212,093300,13298404720,4300,4370,4370,4300,50722
20241212,093200,13078894030,4370,4280,4405,4275,63406
20241212,093100,12805285025,4275,4295,4300,4250,100608
20241212,093000,12376035630,4290,4310,4340,4290,142951
20241212,092900,11759345640,4315,4380,4385,4300,122978
20241212,092800,11226383620,4385,4440,4440,4380,122233
20241212,092700,10688397730,4440,4450,4455,4430,36930
20241212,092600,10524535700,4450,4485,4485,4445,86160
20241212,092500,10140094700,4485,4550,4560,4480,29292
20241212,092400,10007901990,4560,4490,4560,4485,37388
20241212,092300,9838757585,4490,4480,4495,4480,33846
20241212,092200,9686878465,4485,4495,4495,4480,35242
20241212,092100,9528678220,4495,4505,4505,4485,53656
20241212,092000,9287343765,4505,4475,4510,4450,106838
20241212,091900,8809234020,4475,4555,4555,4475,86479
20241212,091800,8419058030,4555,4595,4595,4550,50750
20241212,091700,8187256290,4595,4610,4615,4590,35805
20241212,091600,8022526590,4605,4610,4610,4600,29242
20241212,091500,7887950875,4600,4575,4635,4570,24173
20241212,091400,7776831430,4585,4630,4645,4560,88994
20241212,091300,7367485055,4635,4760,4765,4585,89379
20241212,091200,6950532795,4760,4735,4775,4700,54937
20241212,091100,6689268845,4695,4745,4800,4690,175268
20241212,091000,5855345285,4745,4635,4760,4615,133939
20241212,090900,5227061615,4630,4555,4640,4530,84618
20241212,090800,4839075340,4550,4545,4555,4400,125667
20241212,090700,4274179500,4565,4640,4655,4545,72443
20241212,090600,3940352725,4640,4715,4725,4630,111388
20241212,090500,3418557975,4710,4670,4735,4640,163691
20241212,090400,2650004525,4645,4640,4670,4585,90111
20241212,090300,2232163400,4390,4390,4390,4390,0
20241212,090200,2232163400,4390,4600,4610,4390,113968
20241212,090100,1720214875,4605,4760,4785,4560,127432
20241212,090000,1123095930,4750,4875,4880,4500,232641