stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183400,155511674305,4210,4210,4210,4210,303784
20241220,183300,155511674305,4210,4210,4210,4210,0
20241220,183200,155511674305,4210,4210,4210,4210,0
20241220,183100,155511674305,4210,4210,4210,4210,0
20241220,183000,155511674305,4210,4210,4210,4210,0
20241220,182900,155511674305,4210,4210,4210,4210,0
20241220,182800,155511674305,4210,4210,4210,4210,0
20241220,182700,155511674305,4210,4210,4210,4210,0
20241220,182600,155511674305,4210,4210,4210,4210,0
20241220,182500,155511674305,4210,4210,4210,4210,0
20241220,182400,155511674305,4210,4210,4210,4210,0
20241220,182300,155511674305,4210,4210,4210,4210,0
20241220,182200,155511674305,4210,4210,4210,4210,0
20241220,182100,155511674305,4210,4210,4210,4210,0
20241220,182000,155511674305,4210,4210,4210,4210,0
20241220,181900,155511674305,4210,4210,4210,4210,0
20241220,181800,155511674305,4210,4210,4210,4210,0
20241220,181700,155511674305,4210,4210,4210,4210,0
20241220,181600,155511674305,4210,4210,4210,4210,0
20241220,181500,155511674305,4210,4210,4210,4210,0
20241220,181400,155511674305,4210,4210,4210,4210,0
20241220,181300,155511674305,4210,4210,4210,4210,0
20241220,181200,155511674305,4210,4210,4210,4210,0
20241220,181100,155511674305,4210,4210,4210,4210,0
20241220,181000,155511674305,4210,4210,4210,4210,0
20241220,180900,155511674305,4210,4210,4210,4210,0
20241220,180800,155511674305,4210,4210,4210,4210,0
20241220,180700,155511674305,4210,4210,4210,4210,0
20241220,180600,155511674305,4210,4210,4210,4210,0
20241220,180500,155511674305,4210,4210,4210,4210,0
20241220,180400,155511674305,4210,4210,4210,4210,303784
20241220,180300,155511674305,4210,4210,4210,4210,0
20241220,180200,155511674305,4210,4210,4210,4210,0
20241220,180100,155511674305,4210,4210,4210,4210,0
20241220,180000,155511674305,4210,4210,4210,4210,0
20241220,175900,155511674305,4210,4210,4210,4210,0
20241220,175800,155511674305,4210,4210,4210,4210,0
20241220,175700,155511674305,4210,4210,4210,4210,0
20241220,175600,155511674305,4210,4210,4210,4210,0
20241220,175500,155511674305,4210,4210,4210,4210,0
20241220,175400,155511674305,4210,4210,4210,4210,0
20241220,175300,155511674305,4210,4210,4210,4210,0
20241220,175200,155511674305,4210,4210,4210,4210,0
20241220,175100,155511674305,4210,4210,4210,4210,0
20241220,175000,155511674305,4210,4210,4210,4210,0
20241220,174900,155511674305,4210,4210,4210,4210,0
20241220,174800,155511674305,4210,4210,4210,4210,0
20241220,174700,155511674305,4210,4210,4210,4210,0
20241220,174600,155511674305,4210,4210,4210,4210,0
20241220,174500,155511674305,4210,4210,4210,4210,0
20241220,174400,155511674305,4210,4210,4210,4210,0
20241220,174300,155511674305,4210,4210,4210,4210,0
20241220,174200,155511674305,4210,4210,4210,4210,0
20241220,174100,155511674305,4210,4210,4210,4210,0
20241220,174000,155511674305,4210,4210,4210,4210,0
20241220,173900,155511674305,4210,4210,4210,4210,0
20241220,173800,155511674305,4210,4210,4210,4210,0
20241220,173700,155511674305,4210,4210,4210,4210,0
20241220,173600,155511674305,4210,4210,4210,4210,0
20241220,173500,155511674305,4210,4210,4210,4210,0
20241220,173400,155511674305,4210,4210,4210,4210,303784
20241220,173300,155511674305,4210,4210,4210,4210,0
20241220,173200,155511674305,4210,4210,4210,4210,0
20241220,173100,155511674305,4210,4210,4210,4210,0
20241220,173000,155511674305,4210,4210,4210,4210,0
20241220,172900,155511674305,4210,4210,4210,4210,0
20241220,172800,155511674305,4210,4210,4210,4210,0
20241220,172700,155511674305,4210,4210,4210,4210,0
20241220,172600,155511674305,4210,4210,4210,4210,0
20241220,172500,155511674305,4210,4210,4210,4210,0
20241220,172400,155511674305,4210,4210,4210,4210,0
20241220,172300,155511674305,4210,4210,4210,4210,0
20241220,172200,155511674305,4210,4210,4210,4210,0
20241220,172100,155511674305,4210,4210,4210,4210,0
20241220,172000,155511674305,4210,4210,4210,4210,0
20241220,171900,155511674305,4210,4210,4210,4210,0
20241220,171800,155511674305,4210,4210,4210,4210,0
20241220,171700,155511674305,4210,4210,4210,4210,0
20241220,171600,155511674305,4210,4210,4210,4210,0
20241220,171500,155511674305,4210,4210,4210,4210,0
20241220,171400,155511674305,4210,4210,4210,4210,0
20241220,171300,155511674305,4210,4210,4210,4210,0
20241220,171200,155511674305,4210,4210,4210,4210,0
20241220,171100,155511674305,4210,4210,4210,4210,0
20241220,171000,155511674305,4210,4210,4210,4210,0
20241220,170900,155511674305,4210,4210,4210,4210,0
20241220,170800,155511674305,4210,4210,4210,4210,0
20241220,170700,155511674305,4210,4210,4210,4210,0
20241220,170600,155511674305,4210,4210,4210,4210,0
20241220,170500,155511674305,4210,4210,4210,4210,0
20241220,170400,155511674305,4210,4210,4210,4210,303784
20241220,170300,155511674305,4210,4210,4210,4210,0
20241220,170200,155511674305,4210,4210,4210,4210,0
20241220,170100,155511674305,4210,4210,4210,4210,0
20241220,170000,155511674305,4210,4210,4210,4210,0
20241220,165900,155511674305,4210,4210,4210,4210,0
20241220,165800,155511674305,4210,4210,4210,4210,0
20241220,165700,155511674305,4210,4210,4210,4210,0
20241220,165600,155511674305,4210,4210,4210,4210,0
20241220,165500,155511674305,4210,4210,4210,4210,0
20241220,165400,155511674305,4210,4210,4210,4210,0
20241220,165300,155511674305,4210,4210,4210,4210,0
20241220,165200,155511674305,4210,4210,4210,4210,0
20241220,165100,155511674305,4210,4210,4210,4210,0
20241220,165000,155511674305,4210,4210,4210,4210,0
20241220,164900,155511674305,4210,4210,4210,4210,0
20241220,164800,155511674305,4210,4210,4210,4210,0
20241220,164700,155511674305,4210,4210,4210,4210,0
20241220,164600,155511674305,4210,4210,4210,4210,0
20241220,164500,155511674305,4210,4210,4210,4210,0
20241220,164400,155511674305,4210,4210,4210,4210,0
20241220,164300,155511674305,4210,4210,4210,4210,0
20241220,164200,155511674305,4210,4210,4210,4210,0
20241220,164100,155511674305,4210,4210,4210,4210,0
20241220,164000,155511674305,4210,4210,4210,4210,0
20241220,163900,155511674305,4210,4210,4210,4210,0
20241220,163800,155511674305,4210,4210,4210,4210,0
20241220,163700,155511674305,4210,4210,4210,4210,0
20241220,163600,155511674305,4210,4210,4210,4210,0
20241220,163500,155511674305,4210,4210,4210,4210,0
20241220,163400,155511674305,4210,4210,4210,4210,303784
20241220,163300,155511674305,4210,4210,4210,4210,0
20241220,163200,155511674305,4210,4210,4210,4210,0
20241220,163100,155511674305,4210,4210,4210,4210,0
20241220,163000,155511674305,4210,4210,4210,4210,0
20241220,162900,155511674305,4210,4210,4210,4210,0
20241220,162800,155511674305,4210,4210,4210,4210,0
20241220,162700,155511674305,4210,4210,4210,4210,0
20241220,162600,155511674305,4210,4210,4210,4210,0
20241220,162500,155511674305,4210,4210,4210,4210,0
20241220,162400,155511674305,4210,4210,4210,4210,0
20241220,162300,155511674305,4210,4210,4210,4210,0
20241220,162200,155511674305,4210,4210,4210,4210,0
20241220,162100,155511674305,4210,4210,4210,4210,0
20241220,162000,155511674305,4210,4210,4210,4210,0
20241220,161900,155511674305,4210,4210,4210,4210,0
20241220,161800,155511674305,4210,4210,4210,4210,0
20241220,161700,155511674305,4210,4210,4210,4210,0
20241220,161600,155511674305,4210,4210,4210,4210,0
20241220,161500,155511674305,4210,4210,4210,4210,0
20241220,161400,155511674305,4210,4210,4210,4210,0
20241220,161300,155511674305,4210,4210,4210,4210,0
20241220,161200,155511674305,4210,4210,4210,4210,0
20241220,161100,155511674305,4210,4210,4210,4210,0
20241220,161000,155511674305,4210,4210,4210,4210,0
20241220,160900,155511674305,4210,4210,4210,4210,0
20241220,160800,155511674305,4210,4210,4210,4210,0
20241220,160700,155511674305,4210,4210,4210,4210,0
20241220,160600,155511674305,4210,4210,4210,4210,0
20241220,160500,155511674305,4210,4210,4210,4210,0
20241220,160400,155511674305,4210,4210,4210,4210,303784
20241220,160300,155511674305,4210,4210,4210,4210,0
20241220,160200,155511674305,4210,4210,4210,4210,0
20241220,160100,155511674305,4210,4210,4210,4210,0
20241220,160000,155511674305,4210,4210,4210,4210,0
20241220,155900,155511674305,4210,4210,4210,4210,0
20241220,155800,155511674305,4210,4210,4210,4210,0
20241220,155700,155511674305,4210,4210,4210,4210,0
20241220,155600,155511674305,4210,4210,4210,4210,0
20241220,155500,155511674305,4210,4210,4210,4210,0
20241220,155400,155511674305,4210,4210,4210,4210,0
20241220,155300,155511674305,4210,4210,4210,4210,0
20241220,155200,155511674305,4210,4210,4210,4210,0
20241220,155100,155511674305,4210,4210,4210,4210,0
20241220,155000,155511674305,4210,4210,4210,4210,0
20241220,154900,155511674305,4210,4210,4210,4210,0
20241220,154800,155511674305,4210,4210,4210,4210,0
20241220,154700,155511674305,4210,4210,4210,4210,0
20241220,154600,155511674305,4210,4210,4210,4210,0
20241220,154500,155511674305,4210,4210,4210,4210,0
20241220,154400,155511674305,4210,4210,4210,4210,0
20241220,154300,155511674305,4210,4210,4210,4210,0
20241220,154200,155511674305,4210,4210,4210,4210,0
20241220,154100,155511674305,4210,4210,4210,4210,0
20241220,154000,155511674305,4210,4210,4210,4210,0
20241220,153900,155511674305,4210,4210,4210,4210,0
20241220,153800,155511674305,4210,4210,4210,4210,0
20241220,153700,155511674305,4210,4210,4210,4210,0
20241220,153600,155511674305,4210,4210,4210,4210,0
20241220,153500,155511674305,4210,4210,4210,4210,0
20241220,153400,155511674305,4210,4210,4210,4210,303784
20241220,153300,155511674305,4210,4210,4210,4210,0
20241220,153200,155511674305,4210,4210,4210,4210,0
20241220,153100,155511674305,4210,4210,4210,4210,0
20241220,153000,155511674305,4210,4210,4210,4210,303784
20241220,152900,154232743665,4270,4270,4270,4270,0
20241220,152800,154232743665,4270,4270,4270,4270,0
20241220,152700,154232743665,4270,4270,4270,4270,0
20241220,152600,154232743665,4270,4270,4270,4270,0
20241220,152500,154232743665,4270,4270,4270,4270,0
20241220,152400,154232743665,4270,4270,4270,4270,0
20241220,152300,154232743665,4270,4270,4270,4270,0
20241220,152200,154232743665,4270,4270,4270,4270,0
20241220,152100,154232743665,4270,4270,4270,4270,0
20241220,152000,154232743665,4270,4270,4270,4270,0
20241220,151900,154232743665,4270,4255,4280,4230,246705
20241220,151800,153183016640,4245,4255,4275,4230,137401
20241220,151700,152598297720,4260,4235,4280,4230,137685
20241220,151600,152012674165,4230,4205,4235,4200,77475
20241220,151500,151685813745,4205,4205,4225,4175,125903
20241220,151400,151157023920,4205,4230,4230,4205,78922
20241220,151300,150823992835,4230,4215,4235,4210,27507
20241220,151200,150707887990,4215,4245,4250,4210,94058
20241220,151100,150309963995,4245,4250,4260,4245,32170
20241220,151000,150173260420,4250,4270,4270,4240,32811
20241220,150900,150033727945,4270,4275,4280,4245,56711
20241220,150800,149792211880,4280,4280,4290,4265,95829
20241220,150700,149382051545,4275,4245,4280,4245,35599
20241220,150600,149230257325,4245,4270,4285,4245,88071
20241220,150500,148854053025,4270,4225,4270,4220,86543
20241220,150400,148487029435,4225,4260,4260,4220,68790
20241220,150300,148195575425,4260,4255,4265,4245,54052
20241220,150200,147965738130,4255,4250,4265,4250,32624
20241220,150100,147826919795,4255,4240,4270,4240,73073
20241220,150000,147515765295,4245,4215,4265,4215,93942
20241220,145900,147117247610,4215,4215,4220,4195,89580
20241220,145800,146740326605,4210,4235,4240,4175,287240
20241220,145700,145532413550,4235,4270,4270,4210,194015
20241220,145600,144709942550,4265,4315,4320,4250,234963
20241220,145500,143706724620,4310,4305,4315,4280,82535
20241220,145400,143352511825,4300,4300,4310,4285,91761
20241220,145300,142958341970,4300,4330,4340,4300,75143
20241220,145200,142634214565,4330,4335,4350,4310,42195
20241220,145100,142451803470,4350,4330,4360,4315,106964
20241220,145000,141987282350,4330,4365,4365,4275,176181
20241220,144900,141227017370,4365,4335,4370,4330,137202
20241220,144800,140630141810,4335,4330,4370,4325,192378
20241220,144700,139792737160,4330,4320,4350,4320,133077
20241220,144600,139216054365,4330,4280,4335,4265,151683
20241220,144500,138564058505,4280,4295,4305,4275,118567
20241220,144400,138056096850,4305,4270,4320,4270,110932
20241220,144300,137579045835,4270,4310,4335,4270,263998
20241220,144200,136442002475,4305,4325,4330,4255,340090
20241220,144100,134983486430,4325,4415,4460,4215,814581
20241220,144000,131436561705,4420,4490,4520,4400,582757
20241220,143900,128837497555,4490,4475,4530,4470,568811
20241220,143800,126278776635,4480,4500,4500,4435,523162
20241220,143700,123937733205,4500,4365,4500,4360,819647
20241220,143600,120287585935,4365,4400,4405,4350,349960
20241220,143500,118756650650,4405,4395,4460,4365,810681
20241220,143400,115184918155,4390,4370,4395,4355,542265
20241220,143300,112813379540,4415,4415,4415,4415,0
20241220,143200,112813379540,4415,4415,4415,4415,0
20241220,143100,112813379540,4415,4280,4415,4250,476987
20241220,143000,110735704385,4255,4255,4280,4210,141658
20241220,142900,110135264845,4260,4275,4290,4240,146234
20241220,142800,109511804535,4280,4280,4320,4260,261755
20241220,142700,108389840165,4285,4215,4295,4205,235160
20241220,142600,107385947710,4205,4220,4235,4200,80263
20241220,142500,107047979930,4225,4220,4260,4210,141449
20241220,142400,106448916055,4220,4200,4230,4200,70456
20241220,142300,106151918610,4200,4195,4240,4190,136212
20241220,142200,105578810010,4200,4215,4235,4185,185375
20241220,142100,104800646030,4215,4255,4285,4190,329488
20241220,142000,103405406505,4265,4275,4285,4250,163372
20241220,141900,102708907545,4275,4305,4345,4255,513666
20241220,141800,100498882925,4310,4300,4330,4205,512303
20241220,141700,98305564005,4300,4225,4315,4215,458751
20241220,141600,96350225610,4225,4220,4225,4165,198676
20241220,141500,95516700155,4215,4240,4250,4190,318147
20241220,141400,94176205050,4245,4275,4295,4220,366264
20241220,141300,92616235345,4270,4180,4380,4175,905643
20241220,141200,88742755825,4175,4215,4245,4160,516334
20241220,141100,86570526060,4215,4260,4265,4145,699008
20241220,141000,83633111930,4260,4115,4280,4110,1236318
20241220,140900,78433752355,4125,4115,4140,4060,395246
20241220,140800,76811706325,4115,4080,4145,4060,672679
20241220,140700,74046287345,4055,3960,4145,3950,342589
20241220,140600,72650268205,3960,3970,3975,3955,32494
20241220,140500,72521373925,3970,3935,3970,3935,25661
20241220,140400,72419987510,3935,3920,3935,3915,5212
20241220,140300,72399502435,3915,3910,3925,3910,2448
20241220,140200,72389917800,3910,3920,3930,3905,33307
20241220,140100,72259542820,3915,3930,3935,3915,38337
20241220,140000,72109214325,3935,3925,3935,3925,6023
20241220,135900,72085555925,3925,3945,3950,3925,15948
20241220,135800,72022803585,3945,3945,3945,3940,3474
20241220,135700,72009100670,3940,3940,3945,3930,4716
20241220,135600,71990527825,3940,3935,3945,3930,3586
20241220,135500,71976409035,3930,3935,3945,3930,8520
20241220,135400,71942869255,3935,3930,3940,3925,4629
20241220,135300,71924664060,3935,3920,3940,3920,18852
20241220,135200,71850733470,3920,3925,3930,3920,12669
20241220,135100,71801053945,3925,3925,3940,3920,10321
20241220,135000,71760547250,3935,3940,3940,3925,22654
20241220,134900,71671529520,3940,3950,3950,3940,4647
20241220,134800,71653197120,3950,3950,3955,3940,4971
20241220,134700,71633555770,3950,3935,3955,3935,11840
20241220,134600,71586883470,3935,3930,3940,3930,5650
20241220,134500,71564650245,3930,3935,3945,3925,25649
20241220,134400,71463762285,3935,3960,3965,3930,17338
20241220,134300,71395324825,3965,3955,3965,3955,14303
20241220,134200,71338694570,3960,3955,3965,3950,11076
20241220,134100,71294854335,3950,3940,3955,3930,6182
20241220,134000,71270477150,3940,3935,3940,3925,8547
20241220,133900,71236909550,3935,3940,3945,3930,16731
20241220,133800,71171077180,3945,3945,3945,3940,4479
20241220,133700,71153423560,3945,3950,3950,3935,6823
20241220,133600,71126540115,3950,3950,3955,3935,7980
20241220,133500,71095033070,3950,3935,3950,3925,30714
20241220,133400,70974247210,3935,3940,3945,3930,12106
20241220,133300,70926610185,3940,3950,3950,3935,12495
20241220,133200,70877339130,3950,3950,3960,3945,6478
20241220,133100,70851711585,3950,3955,3955,3945,20601
20241220,133000,70770359710,3960,3975,3975,3960,15077
20241220,132900,70710597485,3975,3975,3975,3965,20512
20241220,132800,70629147125,3970,3960,3970,3955,9392
20241220,132700,70591920275,3960,3950,3965,3945,12909
20241220,132600,70540851920,3945,3970,3970,3945,46890
20241220,132500,70355200035,3970,3975,3975,3955,35317
20241220,132400,70215285060,3975,3995,3995,3960,35050
20241220,132300,70075772545,3990,3960,3990,3955,62475
20241220,132200,69827253075,3965,3965,3980,3960,53537
20241220,132100,69614707000,3965,3965,3980,3955,34890
20241220,132000,69476198390,3965,3930,3975,3925,63031
20241220,131900,69226966255,3930,3915,3935,3915,24002
20241220,131800,69132829045,3920,3915,3920,3910,17097
20241220,131700,69065882885,3910,3920,3925,3905,41627
20241220,131600,68902971400,3920,3910,3920,3900,137531
20241220,131500,68365732990,3915,3925,3935,3910,24622
20241220,131400,68269172355,3930,3905,3935,3905,21498
20241220,131300,68184867205,3905,3930,3930,3900,40033
20241220,131200,68028322635,3930,3925,3945,3920,52110
20241220,131100,67823373400,3930,3905,3940,3895,55455
20241220,131000,67605754995,3900,3900,3900,3880,96351
20241220,130900,67230989190,3905,3905,3915,3895,126327
20241220,130800,66738154775,3905,3925,3930,3905,39686
20241220,130700,66582778535,3930,3930,3935,3915,22964
20241220,130600,66492693615,3925,3935,3940,3910,88056
20241220,130500,66147485495,3930,3940,3945,3925,27033
20241220,130400,66041189960,3940,3950,3950,3930,23001
20241220,130300,65950597405,3945,3945,3965,3940,18959
20241220,130200,65875735115,3940,3970,3980,3935,32579
20241220,130100,65747102010,3965,3960,3965,3950,9645
20241220,130000,65708912520,3950,3965,3965,3945,38549
20241220,125900,65556527575,3960,3975,3980,3955,49449
20241220,125800,65360449060,3975,3980,3980,3970,24662
20241220,125700,65262427760,3980,3995,3995,3975,41819
20241220,125600,65095784955,4000,3995,4005,3995,14950
20241220,125500,65036003130,3995,4020,4020,3990,22097
20241220,125400,64947569070,4015,4035,4045,4010,24852
20241220,125300,64847529115,4035,4025,4035,4020,3238
20241220,125200,64834486150,4020,4030,4030,4010,23026
20241220,125100,64741913770,4025,4040,4050,4020,31383
20241220,125000,64615272260,4040,4040,4040,4030,16138
20241220,124900,64550097460,4040,4020,4040,4015,12048
20241220,124800,64501520660,4020,4030,4030,4015,4532
20241220,124700,64483278580,4025,4000,4035,4000,25777
20241220,124600,64379595200,3990,4005,4005,3990,18445
20241220,124500,64305891730,4005,4015,4015,4000,6599
20241220,124400,64279448795,4015,4000,4020,4000,7139
20241220,124300,64250833775,4000,4020,4020,3990,23921
20241220,124200,64155098745,4020,4020,4025,4010,14042
20241220,124100,64098646440,4020,4015,4025,4010,12336
20241220,124000,64049079400,4010,4020,4020,4010,6493
20241220,123900,64023013215,4020,4020,4025,4005,15948
20241220,123800,63958927610,4020,4000,4020,3995,11742
20241220,123700,63911923515,4000,4000,4010,3995,9877
20241220,123600,63872419110,4000,4000,4010,3995,7896
20241220,123500,63840846820,3995,3985,4010,3985,34491
20241220,123400,63703064080,3985,3990,4005,3985,11831
20241220,123300,63655892190,4010,3995,4010,3985,17015
20241220,123200,63587965470,3995,3995,4010,3995,16630
20241220,123100,63521482925,3995,4020,4025,3995,33031
20241220,123000,63389098000,4010,4005,4020,4005,12163
20241220,122900,63340308520,4005,4015,4020,4005,6908
20241220,122800,63312601830,4020,4030,4030,4015,11497
20241220,122700,63266357815,4030,4025,4030,4020,15373
20241220,122600,63204501235,4025,4035,4040,4025,26140
20241220,122500,63099114130,4035,4015,4035,4010,18787
20241220,122400,63023438155,4010,3975,4020,3970,27943
20241220,122300,62911918105,3980,4015,4015,3980,74078
20241220,122200,62615434170,4015,4035,4045,4015,47097
20241220,122100,62425805715,4035,4040,4040,4015,58985
20241220,122000,62188246760,4045,4060,4065,4025,47392
20241220,121900,61996990965,4050,4035,4080,4030,228776
20241220,121800,61068588295,4040,4010,4055,4005,192625
20241220,121700,60292376155,4005,3985,4010,3980,35237
20241220,121600,60151458990,3985,3990,3995,3975,31549
20241220,121500,60025819530,3980,3995,3995,3955,39649
20241220,121400,59868143200,3985,3980,4010,3950,156587
20241220,121300,59243267725,3980,3955,3980,3955,38997
20241220,121200,59088569060,3945,3965,3965,3940,52803
20241220,121100,58879829320,3965,3930,3965,3925,105729
20241220,121000,58462014795,3930,3945,3945,3910,49502
20241220,120900,58267913040,3945,3910,3945,3910,48039
20241220,120800,58079240705,3910,3940,3945,3900,68979
20241220,120700,57809083070,3940,3930,3940,3915,39211
20241220,120600,57655169315,3930,3920,3930,3900,91762
20241220,120500,57296444420,3920,3895,3925,3890,75829
20241220,120400,57000339285,3920,3940,3965,3865,320584
20241220,120300,55747281670,3955,3965,3990,3930,119324
20241220,120200,55275732875,3965,4030,4030,3940,417546
20241220,120100,53609063965,4020,4015,4035,4015,42962
20241220,120000,53436348680,4015,4015,4015,4015,0
20241220,115900,53436348680,4015,4035,4035,4015,88206
20241220,115800,53082117300,4020,4040,4045,4015,130812
20241220,115700,52555690335,4050,4035,4050,4035,21260
20241220,115600,52469840295,4035,4045,4050,4030,55452
20241220,115500,52245855815,4050,4050,4055,4045,18610
20241220,115400,52170528280,4055,4050,4060,4050,29882
20241220,115300,52049393695,4050,4050,4055,4050,14212
20241220,115200,51991823200,4055,4060,4065,4050,22581
20241220,115100,51900255200,4060,4070,4070,4060,3745
20241220,115000,51885026225,4070,4070,4075,4065,8242
20241220,114900,51851486060,4075,4075,4080,4070,8053
20241220,114800,51818673415,4080,4075,4080,4075,4107
20241220,114700,51801933540,4070,4075,4085,4070,24375
20241220,114600,51702578055,4075,4070,4075,4070,3177
20241220,114500,51689646310,4070,4070,4075,4070,1640
20241220,114400,51682969170,4065,4060,4065,4050,24108
20241220,114300,51585212000,4060,4060,4060,4050,3123
20241220,114200,51572540050,4060,4065,4065,4050,11913
20241220,114100,51524241485,4065,4070,4070,4055,9755
20241220,114000,51484584450,4070,4070,4075,4055,8521
20241220,113900,51449986650,4060,4050,4075,4050,16877
20241220,113800,51381340255,4050,4045,4060,4045,21623
20241220,113700,51293782125,4045,4055,4055,4045,30229
20241220,113600,51171378250,4055,4060,4070,4045,118641
20241220,113500,50691207550,4060,4055,4070,4050,36734
20241220,113400,50542229570,4065,4070,4070,4045,40436
20241220,113300,50378307215,4070,4075,4075,4060,20021
20241220,113200,50296911360,4075,4075,4080,4065,6080
20241220,113100,50272154675,4075,4065,4080,4060,25457
20241220,113000,50168474060,4065,4070,4085,4065,20821
20241220,112900,50083725820,4070,4105,4105,4070,28690
20241220,112800,49966583555,4105,4100,4105,4100,3269
20241220,112700,49953171920,4100,4100,4110,4095,4922
20241220,112600,49932992195,4100,4105,4110,4095,5574
20241220,112500,49910121300,4095,4105,4115,4095,18727
20241220,112400,49833239740,4110,4110,4110,4105,2224
20241220,112300,49824109100,4105,4105,4110,4100,3734
20241220,112200,49808781735,4105,4095,4105,4090,6200
20241220,112100,49783358855,4090,4075,4100,4075,7251
20241220,112000,49753726645,4075,4095,4110,4075,62732
20241220,111900,49497045755,4100,4075,4100,4075,8676
20241220,111800,49461563060,4075,4095,4095,4075,19421
20241220,111700,49382202100,4095,4115,4115,4090,37243
20241220,111600,49229406590,4115,4115,4120,4115,6296
20241220,111500,49203496870,4120,4115,4120,4110,6026
20241220,111400,49178689720,4120,4120,4120,4110,14554
20241220,111300,49118778215,4115,4125,4125,4110,43167
20241220,111200,48941093115,4125,4110,4125,4110,55185
20241220,111100,48713941035,4110,4100,4110,4095,18686
20241220,111000,48637270815,4095,4075,4095,4070,14696
20241220,110900,48577311155,4075,4075,4080,4070,18288
20241220,110800,48502833310,4070,4095,4095,4065,55500
20241220,110700,48276666805,4095,4105,4110,4095,16804
20241220,110600,48207659710,4110,4105,4110,4095,10984
20241220,110500,48162587345,4105,4115,4115,4105,9207
20241220,110400,48124738030,4110,4110,4120,4100,19957
20241220,110300,48042707865,4110,4090,4110,4090,17017
20241220,110200,47972925925,4090,4075,4095,4075,18419
20241220,110100,47897673410,4085,4050,4090,4050,28688
20241220,110000,47781108905,4050,4090,4095,4030,155254
20241220,105900,47150146780,4090,4100,4115,4090,17969
20241220,105800,47076462245,4105,4110,4110,4100,12709
20241220,105700,47024336410,4105,4120,4120,4105,3629
20241220,105600,47009429320,4120,4125,4125,4090,17334
20241220,105500,46938293875,4125,4125,4140,4115,17973
20241220,105400,46864101880,4115,4095,4130,4090,24481
20241220,105300,46763506520,4100,4115,4115,4090,49102
20241220,105200,46562293485,4115,4115,4120,4110,11154
20241220,105100,46516415415,4115,4115,4130,4105,25105
20241220,105000,46413172285,4115,4110,4130,4105,29477
20241220,104900,46291868965,4110,4130,4135,4105,49619
20241220,104800,46087470725,4130,4095,4140,4085,93657
20241220,104700,45702744600,4095,4100,4110,4095,49071
20241220,104600,45501482290,4100,4115,4120,4090,62189
20241220,104500,45246380060,4120,4110,4125,4110,17618
20241220,104400,45173836770,4125,4115,4130,4105,13273
20241220,104300,45119217465,4110,4140,4140,4110,47228
20241220,104200,44924410390,4140,4130,4145,4125,14593
20241220,104100,44864125915,4135,4145,4150,4130,32908
20241220,104000,44727893905,4150,4155,4160,4145,27870
20241220,103900,44612171880,4155,4150,4155,4135,19161
20241220,103800,44532694915,4140,4150,4165,4125,74422
20241220,103700,44223815725,4140,4135,4155,4125,22889
20241220,103600,44129048785,4135,4140,4140,4125,17979
20241220,103500,44054774580,4140,4140,4155,4130,50331
20241220,103400,43846253800,4140,4115,4155,4100,79942
20241220,103300,43515776100,4100,4130,4130,4095,46463
20241220,103200,43324736945,4125,4120,4135,4115,49063
20241220,103100,43122184165,4120,4125,4125,4100,37329
20241220,103000,42968557665,4120,4105,4125,4100,103171
20241220,102900,42544253520,4105,4095,4115,4060,153389
20241220,102800,41917995560,4095,4115,4120,4065,418685
20241220,102700,40204582135,4120,4130,4150,4120,80197
20241220,102600,39873286950,4140,4155,4160,4130,85013
20241220,102500,39520640360,4155,4145,4160,4130,122862
20241220,102400,39011828420,4145,4190,4195,4145,192252
20241220,102300,38211048645,4195,4185,4195,4170,65889
20241220,102200,37935387190,4185,4220,4220,4180,190429
20241220,102100,37136479080,4215,4225,4225,4215,48683
20241220,102000,36931224435,4225,4230,4235,4220,36809
20241220,101900,36775764505,4235,4235,4240,4220,21023
20241220,101800,36686908310,4230,4225,4235,4220,59890
20241220,101700,36434092990,4230,4235,4250,4225,56997
20241220,101600,36192478365,4250,4235,4250,4220,75448
20241220,101500,35873414665,4240,4255,4260,4230,44260
20241220,101400,35685788325,4250,4250,4260,4245,14799
20241220,101300,35622882415,4250,4265,4270,4250,16010
20241220,101200,35554743535,4265,4265,4265,4245,32754
20241220,101100,35415397700,4265,4280,4280,4260,22308
20241220,101000,35320136805,4280,4275,4280,4265,15325
20241220,100900,35254661195,4275,4260,4275,4260,15978
20241220,100800,35186426795,4260,4270,4270,4255,30817
20241220,100700,35054974160,4265,4245,4265,4240,23708
20241220,100600,34954143105,4240,4240,4255,4235,43002
20241220,100500,34771558615,4245,4245,4250,4240,30520
20241220,100400,34642030435,4245,4255,4255,4235,31752
20241220,100300,34507266915,4255,4255,4265,4235,89556
20241220,100200,34126978240,4255,4270,4270,4255,33067
20241220,100100,33986115660,4270,4265,4290,4260,25476
20241220,100000,33877300515,4265,4265,4290,4260,114069
20241220,095900,33390298965,4270,4270,4275,4260,25250
20241220,095800,33282505710,4270,4285,4300,4265,76732
20241220,095700,32953998810,4285,4255,4285,4255,71084
20241220,095600,32650490950,4260,4270,4275,4240,124606
20241220,095500,32120587220,4270,4280,4290,4260,49978
20241220,095400,31906826230,4285,4285,4285,4235,227745
20241220,095300,30937223615,4280,4305,4305,4280,40239
20241220,095200,30764626925,4305,4305,4310,4280,107852
20241220,095100,30301926005,4300,4325,4335,4300,65672
20241220,095000,30018623420,4320,4335,4345,4315,32717
20241220,094900,29877192505,4335,4330,4365,4320,54910
20241220,094800,29638606870,4325,4315,4340,4315,17659
20241220,094700,29562218495,4325,4325,4340,4310,29734
20241220,094600,29433778855,4325,4345,4350,4320,23168
20241220,094500,29333438820,4345,4320,4350,4315,27272
20241220,094400,29215151925,4315,4335,4345,4315,39956
20241220,094300,29042303890,4330,4330,4345,4320,28611
20241220,094200,28918235355,4330,4335,4335,4310,33175
20241220,094100,28774758235,4330,4315,4345,4310,74468
20241220,094000,28452336565,4310,4315,4320,4285,97916
20241220,093900,28031279210,4300,4340,4340,4280,143462
20241220,093800,27414037625,4330,4345,4350,4320,127738
20241220,093700,26859300660,4340,4320,4345,4310,84935
20241220,093600,26492257100,4320,4340,4345,4310,134056
20241220,093500,25912668980,4340,4385,4390,4300,305259
20241220,093400,24586871900,4385,4395,4425,4380,162300
20241220,093300,23873230840,4395,4445,4460,4395,147089
20241220,093200,23223197600,4440,4470,4475,4415,138981
20241220,093100,22605997005,4460,4490,4490,4450,98200
20241220,093000,22166886240,4490,4505,4515,4490,53928
20241220,092900,21924021630,4505,4475,4505,4470,31663
20241220,092800,21781784255,4490,4460,4490,4455,41325
20241220,092700,21597128755,4470,4485,4485,4455,78456
20241220,092600,21246523245,4485,4475,4495,4440,126351
20241220,092500,20682441450,4475,4485,4490,4460,94055
20241220,092400,20261301225,4485,4545,4550,4470,222911
20241220,092300,19257043805,4545,4530,4575,4520,44514
20241220,092200,19054648335,4530,4570,4605,4515,209846
20241220,092100,18095938760,4570,4560,4575,4540,39364
20241220,092000,17916440815,4560,4575,4585,4560,61844
20241220,091900,17633686045,4570,4560,4575,4535,50957
20241220,091800,17401444810,4545,4540,4565,4515,66135
20241220,091700,17101661840,4540,4550,4560,4520,106294
20241220,091600,16619450585,4555,4585,4590,4540,126686
20241220,091500,16041371525,4585,4570,4600,4555,182353
20241220,091400,15205657325,4580,4560,4585,4545,61029
20241220,091300,14927277480,4560,4560,4585,4500,196205
20241220,091200,14036298160,4560,4540,4605,4540,184088
20241220,091100,13193068260,4540,4555,4570,4535,61181
20241220,091000,12914467675,4555,4500,4575,4500,106217
20241220,090900,12430822700,4500,4525,4535,4490,149059
20241220,090800,11758864395,4535,4565,4585,4510,258962
20241220,090700,10575965710,4565,4540,4570,4505,198573
20241220,090600,9673891090,4530,4525,4550,4490,262277
20241220,090500,8488374995,4525,4475,4525,4475,136767
20241220,090400,7872134140,4475,4460,4490,4450,109495
20241220,090300,7382824475,4465,4515,4525,4460,163874
20241220,090200,6647559385,4510,4500,4525,4455,288037
20241220,090100,5355371255,4500,4480,4530,4460,390361
20241220,090000,3600360380,4480,4460,4490,4440,802565