stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183400,103059887425,4175,4175,4175,4175,173013
20241223,183300,103059887425,4175,4175,4175,4175,0
20241223,183200,103059887425,4175,4175,4175,4175,0
20241223,183100,103059887425,4175,4175,4175,4175,0
20241223,183000,103059887425,4175,4175,4175,4175,0
20241223,182900,103059887425,4175,4175,4175,4175,0
20241223,182800,103059887425,4175,4175,4175,4175,0
20241223,182700,103059887425,4175,4175,4175,4175,0
20241223,182600,103059887425,4175,4175,4175,4175,0
20241223,182500,103059887425,4175,4175,4175,4175,0
20241223,182400,103059887425,4175,4175,4175,4175,0
20241223,182300,103059887425,4175,4175,4175,4175,0
20241223,182200,103059887425,4175,4175,4175,4175,0
20241223,182100,103059887425,4175,4175,4175,4175,0
20241223,182000,103059887425,4175,4175,4175,4175,0
20241223,181900,103059887425,4175,4175,4175,4175,0
20241223,181800,103059887425,4175,4175,4175,4175,0
20241223,181700,103059887425,4175,4175,4175,4175,0
20241223,181600,103059887425,4175,4175,4175,4175,0
20241223,181500,103059887425,4175,4175,4175,4175,0
20241223,181400,103059887425,4175,4175,4175,4175,0
20241223,181300,103059887425,4175,4175,4175,4175,0
20241223,181200,103059887425,4175,4175,4175,4175,0
20241223,181100,103059887425,4175,4175,4175,4175,0
20241223,181000,103059887425,4175,4175,4175,4175,0
20241223,180900,103059887425,4175,4175,4175,4175,0
20241223,180800,103059887425,4175,4175,4175,4175,0
20241223,180700,103059887425,4175,4175,4175,4175,0
20241223,180600,103059887425,4175,4175,4175,4175,0
20241223,180500,103059887425,4175,4175,4175,4175,0
20241223,180400,103059887425,4175,4175,4175,4175,173013
20241223,180300,103059887425,4175,4175,4175,4175,0
20241223,180200,103059887425,4175,4175,4175,4175,0
20241223,180100,103059887425,4175,4175,4175,4175,0
20241223,180000,103059887425,4175,4175,4175,4175,0
20241223,175900,103059887425,4175,4175,4175,4175,0
20241223,175800,103059887425,4175,4175,4175,4175,0
20241223,175700,103059887425,4175,4175,4175,4175,0
20241223,175600,103059887425,4175,4175,4175,4175,0
20241223,175500,103059887425,4175,4175,4175,4175,0
20241223,175400,103059887425,4175,4175,4175,4175,0
20241223,175300,103059887425,4175,4175,4175,4175,0
20241223,175200,103059887425,4175,4175,4175,4175,0
20241223,175100,103059887425,4175,4175,4175,4175,0
20241223,175000,103059887425,4175,4175,4175,4175,0
20241223,174900,103059887425,4175,4175,4175,4175,0
20241223,174800,103059887425,4175,4175,4175,4175,0
20241223,174700,103059887425,4175,4175,4175,4175,0
20241223,174600,103059887425,4175,4175,4175,4175,0
20241223,174500,103059887425,4175,4175,4175,4175,0
20241223,174400,103059887425,4175,4175,4175,4175,0
20241223,174300,103059887425,4175,4175,4175,4175,0
20241223,174200,103059887425,4175,4175,4175,4175,0
20241223,174100,103059887425,4175,4175,4175,4175,0
20241223,174000,103059887425,4175,4175,4175,4175,0
20241223,173900,103059887425,4175,4175,4175,4175,0
20241223,173800,103059887425,4175,4175,4175,4175,0
20241223,173700,103059887425,4175,4175,4175,4175,0
20241223,173600,103059887425,4175,4175,4175,4175,0
20241223,173500,103059887425,4175,4175,4175,4175,0
20241223,173400,103059887425,4175,4175,4175,4175,173013
20241223,173300,103059887425,4175,4175,4175,4175,0
20241223,173200,103059887425,4175,4175,4175,4175,0
20241223,173100,103059887425,4175,4175,4175,4175,0
20241223,173000,103059887425,4175,4175,4175,4175,0
20241223,172900,103059887425,4175,4175,4175,4175,0
20241223,172800,103059887425,4175,4175,4175,4175,0
20241223,172700,103059887425,4175,4175,4175,4175,0
20241223,172600,103059887425,4175,4175,4175,4175,0
20241223,172500,103059887425,4175,4175,4175,4175,0
20241223,172400,103059887425,4175,4175,4175,4175,0
20241223,172300,103059887425,4175,4175,4175,4175,0
20241223,172200,103059887425,4175,4175,4175,4175,0
20241223,172100,103059887425,4175,4175,4175,4175,0
20241223,172000,103059887425,4175,4175,4175,4175,0
20241223,171900,103059887425,4175,4175,4175,4175,0
20241223,171800,103059887425,4175,4175,4175,4175,0
20241223,171700,103059887425,4175,4175,4175,4175,0
20241223,171600,103059887425,4175,4175,4175,4175,0
20241223,171500,103059887425,4175,4175,4175,4175,0
20241223,171400,103059887425,4175,4175,4175,4175,0
20241223,171300,103059887425,4175,4175,4175,4175,0
20241223,171200,103059887425,4175,4175,4175,4175,0
20241223,171100,103059887425,4175,4175,4175,4175,0
20241223,171000,103059887425,4175,4175,4175,4175,0
20241223,170900,103059887425,4175,4175,4175,4175,0
20241223,170800,103059887425,4175,4175,4175,4175,0
20241223,170700,103059887425,4175,4175,4175,4175,0
20241223,170600,103059887425,4175,4175,4175,4175,0
20241223,170500,103059887425,4175,4175,4175,4175,0
20241223,170400,103059887425,4175,4175,4175,4175,173013
20241223,170300,103059887425,4175,4175,4175,4175,0
20241223,170200,103059887425,4175,4175,4175,4175,0
20241223,170100,103059887425,4175,4175,4175,4175,0
20241223,170000,103059887425,4175,4175,4175,4175,0
20241223,165900,103059887425,4175,4175,4175,4175,0
20241223,165800,103059887425,4175,4175,4175,4175,0
20241223,165700,103059887425,4175,4175,4175,4175,0
20241223,165600,103059887425,4175,4175,4175,4175,0
20241223,165500,103059887425,4175,4175,4175,4175,0
20241223,165400,103059887425,4175,4175,4175,4175,0
20241223,165300,103059887425,4175,4175,4175,4175,0
20241223,165200,103059887425,4175,4175,4175,4175,0
20241223,165100,103059887425,4175,4175,4175,4175,0
20241223,165000,103059887425,4175,4175,4175,4175,0
20241223,164900,103059887425,4175,4175,4175,4175,0
20241223,164800,103059887425,4175,4175,4175,4175,0
20241223,164700,103059887425,4175,4175,4175,4175,0
20241223,164600,103059887425,4175,4175,4175,4175,0
20241223,164500,103059887425,4175,4175,4175,4175,0
20241223,164400,103059887425,4175,4175,4175,4175,0
20241223,164300,103059887425,4175,4175,4175,4175,0
20241223,164200,103059887425,4175,4175,4175,4175,0
20241223,164100,103059887425,4175,4175,4175,4175,0
20241223,164000,103059887425,4175,4175,4175,4175,0
20241223,163900,103059887425,4175,4175,4175,4175,0
20241223,163800,103059887425,4175,4175,4175,4175,0
20241223,163700,103059887425,4175,4175,4175,4175,0
20241223,163600,103059887425,4175,4175,4175,4175,0
20241223,163500,103059887425,4175,4175,4175,4175,0
20241223,163400,103059887425,4175,4175,4175,4175,173013
20241223,163300,103059887425,4175,4175,4175,4175,0
20241223,163200,103059887425,4175,4175,4175,4175,0
20241223,163100,103059887425,4175,4175,4175,4175,0
20241223,163000,103059887425,4175,4175,4175,4175,0
20241223,162900,103059887425,4175,4175,4175,4175,0
20241223,162800,103059887425,4175,4175,4175,4175,0
20241223,162700,103059887425,4175,4175,4175,4175,0
20241223,162600,103059887425,4175,4175,4175,4175,0
20241223,162500,103059887425,4175,4175,4175,4175,0
20241223,162400,103059887425,4175,4175,4175,4175,0
20241223,162300,103059887425,4175,4175,4175,4175,0
20241223,162200,103059887425,4175,4175,4175,4175,0
20241223,162100,103059887425,4175,4175,4175,4175,0
20241223,162000,103059887425,4175,4175,4175,4175,0
20241223,161900,103059887425,4175,4175,4175,4175,0
20241223,161800,103059887425,4175,4175,4175,4175,0
20241223,161700,103059887425,4175,4175,4175,4175,0
20241223,161600,103059887425,4175,4175,4175,4175,0
20241223,161500,103059887425,4175,4175,4175,4175,0
20241223,161400,103059887425,4175,4175,4175,4175,0
20241223,161300,103059887425,4175,4175,4175,4175,0
20241223,161200,103059887425,4175,4175,4175,4175,0
20241223,161100,103059887425,4175,4175,4175,4175,0
20241223,161000,103059887425,4175,4175,4175,4175,0
20241223,160900,103059887425,4175,4175,4175,4175,0
20241223,160800,103059887425,4175,4175,4175,4175,0
20241223,160700,103059887425,4175,4175,4175,4175,0
20241223,160600,103059887425,4175,4175,4175,4175,0
20241223,160500,103059887425,4175,4175,4175,4175,0
20241223,160400,103059887425,4175,4175,4175,4175,173013
20241223,160300,103059887425,4175,4175,4175,4175,0
20241223,160200,103059887425,4175,4175,4175,4175,0
20241223,160100,103059887425,4175,4175,4175,4175,0
20241223,160000,103059887425,4175,4175,4175,4175,0
20241223,155900,103059887425,4175,4175,4175,4175,0
20241223,155800,103059887425,4175,4175,4175,4175,0
20241223,155700,103059887425,4175,4175,4175,4175,0
20241223,155600,103059887425,4175,4175,4175,4175,0
20241223,155500,103059887425,4175,4175,4175,4175,0
20241223,155400,103059887425,4175,4175,4175,4175,0
20241223,155300,103059887425,4175,4175,4175,4175,0
20241223,155200,103059887425,4175,4175,4175,4175,0
20241223,155100,103059887425,4175,4175,4175,4175,0
20241223,155000,103059887425,4175,4175,4175,4175,0
20241223,154900,103059887425,4175,4175,4175,4175,0
20241223,154800,103059887425,4175,4175,4175,4175,0
20241223,154700,103059887425,4175,4175,4175,4175,0
20241223,154600,103059887425,4175,4175,4175,4175,0
20241223,154500,103059887425,4175,4175,4175,4175,0
20241223,154400,103059887425,4175,4175,4175,4175,0
20241223,154300,103059887425,4175,4175,4175,4175,0
20241223,154200,103059887425,4175,4175,4175,4175,0
20241223,154100,103059887425,4175,4175,4175,4175,0
20241223,154000,103059887425,4175,4175,4175,4175,0
20241223,153900,103059887425,4175,4175,4175,4175,0
20241223,153800,103059887425,4175,4175,4175,4175,0
20241223,153700,103059887425,4175,4175,4175,4175,0
20241223,153600,103059887425,4175,4175,4175,4175,0
20241223,153500,103059887425,4175,4175,4175,4175,0
20241223,153400,103059887425,4175,4175,4175,4175,173013
20241223,153300,103059887425,4175,4175,4175,4175,0
20241223,153200,103059887425,4175,4175,4175,4175,0
20241223,153100,103059887425,4175,4175,4175,4175,0
20241223,153000,103059887425,4175,4175,4175,4175,173013
20241223,152900,102337558150,4190,4190,4190,4190,0
20241223,152800,102337558150,4190,4190,4190,4190,0
20241223,152700,102337558150,4190,4190,4190,4190,0
20241223,152600,102337558150,4190,4190,4190,4190,0
20241223,152500,102337558150,4190,4190,4190,4190,0
20241223,152400,102337558150,4190,4190,4190,4190,0
20241223,152300,102337558150,4190,4190,4190,4190,0
20241223,152200,102337558150,4190,4190,4190,4190,0
20241223,152100,102337558150,4190,4190,4190,4190,0
20241223,152000,102337558150,4190,4190,4190,4190,0
20241223,151900,102337558150,4190,4200,4210,4185,96494
20241223,151800,101932528930,4205,4200,4210,4195,25125
20241223,151700,101826995305,4200,4210,4210,4200,34985
20241223,151600,101679882790,4210,4215,4225,4205,42702
20241223,151500,101500002870,4220,4205,4225,4205,77427
20241223,151400,101173482425,4205,4215,4215,4205,28835
20241223,151300,101052080550,4215,4220,4220,4205,20698
20241223,151200,100964924625,4220,4210,4220,4210,52459
20241223,151100,100743784710,4210,4215,4220,4210,21446
20241223,151000,100653389235,4215,4215,4220,4210,21129
20241223,150900,100564368900,4210,4220,4225,4210,25587
20241223,150800,100456454455,4220,4200,4220,4200,50789
20241223,150700,100242416425,4200,4210,4210,4200,23259
20241223,150600,100144626350,4205,4205,4215,4195,31293
20241223,150500,100013164180,4205,4210,4210,4205,13356
20241223,150400,99956966700,4210,4220,4220,4210,10430
20241223,150300,99913017855,4220,4210,4220,4190,39527
20241223,150200,99746871900,4205,4220,4220,4205,23696
20241223,150100,99647127370,4220,4210,4225,4210,19203
20241223,150000,99566133450,4210,4205,4210,4200,14064
20241223,145900,99506993700,4205,4205,4215,4205,7679
20241223,145800,99474699170,4210,4225,4225,4210,10945
20241223,145700,99428572750,4225,4220,4225,4210,15382
20241223,145600,99363659485,4225,4235,4245,4220,61352
20241223,145500,99104018880,4235,4200,4235,4195,71017
20241223,145400,98804649630,4200,4195,4200,4190,31954
20241223,145300,98670648645,4195,4205,4210,4190,26530
20241223,145200,98559291240,4205,4210,4215,4205,8010
20241223,145100,98525577760,4210,4210,4215,4205,14386
20241223,145000,98464999510,4210,4215,4215,4210,6858
20241223,144900,98436107880,4215,4205,4220,4205,14855
20241223,144800,98373574375,4205,4215,4215,4195,36921
20241223,144700,98218474925,4210,4220,4225,4205,12719
20241223,144600,98164902975,4225,4230,4230,4215,21675
20241223,144500,98073343125,4230,4210,4230,4205,21472
20241223,144400,97982787455,4210,4225,4225,4210,20791
20241223,144300,97895132835,4225,4215,4230,4210,12011
20241223,144200,97844418160,4215,4210,4225,4205,13787
20241223,144100,97786313145,4210,4215,4220,4200,21383
20241223,144000,97696297045,4215,4225,4235,4215,27317
20241223,143900,97580821200,4220,4210,4225,4195,24485
20241223,143800,97477866815,4210,4220,4225,4200,53527
20241223,143700,97252712930,4220,4220,4230,4210,14159
20241223,143600,97192946870,4220,4210,4220,4205,28269
20241223,143500,97073860145,4205,4220,4230,4205,44194
20241223,143400,96887610120,4215,4240,4240,4210,52794
20241223,143300,96664782665,4235,4230,4255,4230,58119
20241223,143200,96418112785,4230,4255,4255,4225,65630
20241223,143100,96140050240,4255,4235,4255,4220,113395
20241223,143000,95659228465,4230,4225,4240,4220,109229
20241223,142900,95196962715,4225,4225,4230,4205,79174
20241223,142800,94862855010,4220,4205,4230,4200,102050
20241223,142700,94432801380,4205,4205,4215,4190,105200
20241223,142600,93990830385,4205,4170,4210,4170,111181
20241223,142500,93524602390,4165,4135,4180,4135,49554
20241223,142400,93318379110,4135,4150,4150,4135,7528
20241223,142300,93287195160,4145,4125,4155,4125,23319
20241223,142200,93190607930,4125,4120,4130,4120,2926
20241223,142100,93178541260,4120,4125,4130,4120,5176
20241223,142000,93157197230,4120,4115,4125,4115,4223
20241223,141900,93139795895,4115,4115,4125,4115,12895
20241223,141800,93086662705,4125,4125,4130,4110,10065
20241223,141700,93045220160,4125,4130,4140,4115,25622
20241223,141600,92939681655,4125,4140,4150,4125,16965
20241223,141500,92869481790,4140,4155,4155,4135,20991
20241223,141400,92782348535,4145,4140,4155,4135,8213
20241223,141300,92748276855,4140,4145,4150,4135,10298
20241223,141200,92705631365,4145,4140,4155,4140,20086
20241223,141100,92622312585,4140,4145,4145,4125,30677
20241223,141000,92495459795,4150,4135,4150,4135,17832
20241223,140900,92421572110,4135,4125,4155,4125,32028
20241223,140800,92288844220,4120,4130,4130,4120,9579
20241223,140700,92249317200,4130,4125,4130,4115,7055
20241223,140600,92220196095,4125,4120,4125,4110,2908
20241223,140500,92208220270,4120,4115,4125,4100,18674
20241223,140400,92131442400,4115,4100,4125,4100,8540
20241223,140300,92096295730,4095,4110,4120,4085,59522
20241223,140200,91852369205,4110,4115,4115,4110,19927
20241223,140100,91770463460,4115,4120,4120,4110,16323
20241223,140000,91703339880,4120,4120,4120,4115,1480
20241223,135900,91697244090,4120,4125,4125,4120,4272
20241223,135800,91679639690,4125,4115,4125,4110,8137
20241223,135700,91646146910,4110,4120,4125,4110,35868
20241223,135600,91498636860,4115,4120,4125,4115,5820
20241223,135500,91474660420,4125,4115,4125,4115,4612
20241223,135400,91455674890,4115,4115,4120,4110,4781
20241223,135300,91436018275,4115,4115,4125,4110,11182
20241223,135200,91390033245,4110,4130,4130,4110,8538
20241223,135100,91354846930,4130,4100,4140,4090,39953
20241223,135000,91190504055,4095,4110,4110,4095,42037
20241223,134900,91018059305,4110,4120,4120,4105,16402
20241223,134800,90950648120,4120,4120,4130,4110,10932
20241223,134700,90905650345,4110,4115,4125,4105,8756
20241223,134600,90869656140,4120,4110,4125,4110,3183
20241223,134500,90856547545,4115,4115,4130,4105,8961
20241223,134400,90819676800,4110,4105,4125,4090,33293
20241223,134300,90683141195,4105,4115,4125,4100,21890
20241223,134200,90593173690,4120,4135,4135,4115,15247
20241223,134100,90530326800,4130,4150,4150,4125,11429
20241223,134000,90483087390,4150,4140,4150,4130,11221
20241223,133900,90436643360,4140,4125,4140,4125,6158
20241223,133800,90411194405,4125,4115,4130,4115,6846
20241223,133700,90382978720,4115,4130,4135,4110,23028
20241223,133600,90288134875,4135,4150,4150,4135,16555
20241223,133500,90219595315,4145,4140,4150,4130,72324
20241223,133400,89920096890,4140,4120,4150,4115,73858
20241223,133300,89614774330,4120,4100,4120,4095,17392
20241223,133200,89543424405,4100,4095,4110,4090,36790
20241223,133100,89392426955,4100,4095,4100,4085,18009
20241223,133000,89318763050,4090,4095,4110,4090,31331
20241223,132900,89190381715,4095,4110,4110,4085,29176
20241223,132800,89070899695,4110,4105,4115,4095,38119
20241223,132700,88914513110,4110,4075,4120,4060,107574
20241223,132600,88475747765,4075,4095,4100,4060,137174
20241223,132500,87916487925,4100,4130,4130,4095,78566
20241223,132400,87593638955,4130,4130,4135,4120,30464
20241223,132300,87467930975,4125,4120,4140,4115,20013
20241223,132200,87385287855,4120,4120,4125,4110,26625
20241223,132100,87275723840,4115,4115,4140,4110,97727
20241223,132000,86872535130,4115,4145,4145,4100,218685
20241223,131900,85971582105,4150,4180,4185,4150,80844
20241223,131800,85635061525,4175,4190,4190,4175,26192
20241223,131700,85525618235,4190,4170,4195,4160,126625
20241223,131600,84997471400,4170,4215,4215,4170,159225
20241223,131500,84330843195,4210,4210,4215,4205,16849
20241223,131400,84259925660,4205,4210,4215,4205,29561
20241223,131300,84135465150,4210,4200,4215,4190,58333
20241223,131200,83890613105,4200,4230,4230,4200,62912
20241223,131100,83625517800,4225,4225,4230,4220,12527
20241223,131000,83572595200,4230,4215,4230,4215,16938
20241223,130900,83501113675,4215,4220,4225,4210,28388
20241223,130800,83381433075,4215,4220,4230,4210,55086
20241223,130700,83149078315,4220,4230,4235,4205,204075
20241223,130600,82289353810,4225,4245,4265,4225,52364
20241223,130500,82067381930,4245,4280,4280,4245,59889
20241223,130400,81812219385,4275,4270,4295,4265,105257
20241223,130300,81361458630,4270,4250,4270,4245,37673
20241223,130200,81201052440,4255,4270,4270,4250,70342
20241223,130100,80901437465,4270,4245,4270,4240,121893
20241223,130000,80382246555,4245,4215,4255,4210,85859
20241223,125900,80018241910,4215,4200,4240,4200,52857
20241223,125800,79795098690,4205,4235,4240,4195,105136
20241223,125700,79352252505,4240,4215,4240,4210,49042
20241223,125600,79145131735,4210,4220,4230,4210,47657
20241223,125500,78944099305,4220,4240,4240,4205,88765
20241223,125400,78569145900,4235,4210,4245,4210,138128
20241223,125300,77985080590,4210,4225,4235,4180,286695
20241223,125200,76780351085,4220,4260,4265,4215,303278
20241223,125100,75495599965,4260,4335,4340,4250,387599
20241223,125000,73833344495,4335,4355,4360,4325,65577
20241223,124900,73548836525,4360,4330,4365,4330,67537
20241223,124800,73254701050,4335,4355,4360,4325,105921
20241223,124700,72795038790,4355,4380,4385,4345,145448
20241223,124600,72160446475,4380,4375,4385,4365,86286
20241223,124500,71782975800,4375,4370,4405,4365,172207
20241223,124400,71027478710,4370,4365,4390,4360,105107
20241223,124300,70567816200,4365,4355,4405,4345,219491
20241223,124200,69605591675,4355,4325,4365,4315,68065
20241223,124100,69309457850,4325,4365,4375,4320,150602
20241223,124000,68654900655,4370,4355,4380,4335,120049
20241223,123900,68132331515,4355,4355,4380,4340,119341
20241223,123800,67612657390,4360,4405,4410,4350,183855
20241223,123700,66807643735,4405,4410,4430,4350,365046
20241223,123600,65199941240,4410,4340,4410,4330,322856
20241223,123500,63790917585,4325,4320,4365,4305,234544
20241223,123400,62774803845,4320,4330,4350,4310,180064
20241223,123300,61995794015,4335,4335,4385,4325,209239
20241223,123200,61083265615,4345,4365,4380,4310,355052
20241223,123100,59539401905,4370,4405,4405,4355,347965
20241223,123000,58015827125,4400,4410,4455,4365,828372
20241223,122900,54362515690,4415,4295,4445,4280,1010946
20241223,122800,49930607795,4300,4375,4385,4260,768964
20241223,122700,46603359510,4375,4420,4420,4330,715520
20241223,122600,43455843555,4420,4420,4420,4420,0
20241223,122500,43455843555,4420,3990,4420,3990,1131933
20241223,122400,38576917315,3990,3990,3995,3990,7643
20241223,122300,38546419095,3990,3995,4000,3990,6093
20241223,122200,38522085150,3995,3990,3995,3985,8829
20241223,122100,38486886035,3990,3995,3995,3985,37507
20241223,122000,38337178250,4000,4010,4010,4000,15279
20241223,121900,38276039660,4005,4010,4010,4005,2094
20241223,121800,38267643260,4010,4005,4010,4005,1240
20241223,121700,38262674015,4010,4005,4010,4005,665
20241223,121600,38260007490,4010,4000,4010,4000,1010
20241223,121500,38255965330,4005,4000,4005,4000,2983
20241223,121400,38244033180,4000,4005,4005,4000,9607
20241223,121300,38205601740,4005,4005,4005,3995,7438
20241223,121200,38175856260,4005,4010,4010,4000,3588
20241223,121100,38161504105,4010,4000,4010,3995,12299
20241223,121000,38112332900,4000,4000,4010,3995,18110
20241223,120900,38039890705,4000,4020,4020,4000,25045
20241223,120800,37939604845,4010,4010,4020,4010,3496
20241223,120700,37925580555,4005,4025,4030,4005,12822
20241223,120600,37874155665,4025,4015,4025,4010,6277
20241223,120500,37848959510,4015,4020,4020,4015,1392
20241223,120400,37843370490,4020,4015,4020,4010,2714
20241223,120300,37832466640,4015,4020,4025,4010,6231
20241223,120200,37807438865,4020,4010,4020,4010,5200
20241223,120100,37786546465,4015,4010,4015,4010,1858
20241223,120000,37779087730,4010,4005,4015,4000,5246
20241223,115900,37758071280,4005,4000,4005,3995,4374
20241223,115800,37740570610,4000,4005,4005,3995,14379
20241223,115700,37683088170,4000,3995,4005,3990,13176
20241223,115600,37630442015,3995,3995,4000,3990,42123
20241223,115500,37462129060,3995,4020,4025,3995,123887
20241223,115400,36966073180,4025,4030,4030,4020,14364
20241223,115300,36908304900,4025,4030,4030,4025,12129
20241223,115200,36859462555,4035,4030,4040,4020,15835
20241223,115100,36795721825,4035,4045,4045,4025,23699
20241223,115000,36700138895,4045,4055,4055,4045,7272
20241223,114900,36670706305,4055,4050,4055,4040,2617
20241223,114800,36660126940,4050,4040,4050,4040,746
20241223,114700,36657106800,4040,4045,4060,4040,6608
20241223,114600,36630354160,4060,4035,4060,4035,11102
20241223,114500,36585434140,4040,4035,4040,4035,928
20241223,114400,36581689280,4035,4035,4035,4030,2504
20241223,114300,36571587940,4035,4030,4040,4030,1837
20241223,114200,36564181710,4030,4035,4035,4030,5931
20241223,114100,36540267695,4040,4035,4045,4030,2191
20241223,114000,36531421825,4035,4035,4035,4030,9516
20241223,113900,36493063730,4030,4045,4045,4030,26922
20241223,113800,36384340095,4050,4055,4065,4050,27063
20241223,113700,36274668265,4060,4065,4065,4055,8141
20241223,113600,36241602795,4065,4055,4065,4055,3644
20241223,113500,36226817275,4055,4060,4060,4050,4260
20241223,113400,36209538585,4055,4055,4060,4055,2257
20241223,113300,36200385210,4060,4055,4060,4050,2188
20241223,113200,36191510230,4055,4055,4055,4050,1581
20241223,113100,36185106190,4050,4050,4055,4040,16063
20241223,113000,36120090530,4050,4065,4065,4050,22728
20241223,112900,36027935130,4065,4065,4070,4060,5475
20241223,112800,36005699610,4060,4070,4070,4060,5179
20241223,112700,35984661950,4065,4070,4070,4060,11934
20241223,112600,35936139945,4065,4070,4070,4065,3244
20241223,112500,35922943985,4070,4070,4075,4065,8210
20241223,112400,35889519705,4070,4065,4075,4065,5102
20241223,112300,35868754265,4065,4075,4080,4065,3790
20241223,112200,35853328730,4075,4080,4085,4065,14388
20241223,112100,35794699600,4075,4065,4085,4060,6250
20241223,112000,35769225510,4070,4095,4100,4060,39268
20241223,111900,35608914390,4100,4080,4100,4070,30224
20241223,111800,35485393345,4080,4045,4080,4045,36189
20241223,111700,35338509690,4045,4045,4050,4040,6913
20241223,111600,35310572355,4045,4045,4045,4035,6157
20241223,111500,35285701895,4040,4045,4050,4040,1465
20241223,111400,35279778610,4050,4050,4050,4045,6614
20241223,111300,35253017115,4055,4050,4055,4050,1758
20241223,111200,35245895590,4050,4040,4050,4035,13886
20241223,111100,35189789200,4045,4040,4045,4040,1721
20241223,111000,35182832615,4040,4050,4060,4040,11087
20241223,110900,35137979425,4045,4050,4055,4045,16201
20241223,110800,35072353335,4055,4050,4055,4045,14779
20241223,110700,35012496140,4050,4055,4055,4045,18392
20241223,110600,34937993815,4050,4040,4055,4030,14321
20241223,110500,34880033380,4040,4045,4045,4025,5135
20241223,110400,34859311320,4045,4030,4045,4030,16624
20241223,110300,34792166650,4030,4025,4035,4020,5297
20241223,110200,34770827485,4025,4030,4030,4020,6737
20241223,110100,34743713835,4030,4025,4030,4025,7897
20241223,110000,34711912715,4030,4025,4030,4020,8219
20241223,105900,34678838540,4030,4035,4035,4025,17541
20241223,105800,34608150745,4030,4040,4045,4030,7259
20241223,105700,34578860310,4040,4030,4045,4030,9833
20241223,105600,34539189825,4030,4030,4040,4030,14918
20241223,105500,34479045105,4030,4035,4035,4030,6668
20241223,105400,34452165315,4035,4025,4040,4025,12368
20241223,105300,34402287840,4025,4045,4045,4025,17771
20241223,105200,34330593815,4040,4020,4045,4005,52335
20241223,105100,34120015010,4025,4005,4025,4000,23911
20241223,105000,34024038025,4010,4000,4015,4000,44662
20241223,104900,33845070200,4000,3990,4000,3980,29839
20241223,104800,33726018830,3985,3995,3995,3980,43453
20241223,104700,33552718910,3990,3985,3995,3975,75209
20241223,104600,33253065160,3980,4045,4045,3970,177764
20241223,104500,32541745970,4040,4065,4065,4035,36028
20241223,104400,32395821640,4065,4055,4070,4055,11594
20241223,104300,32348713620,4060,4060,4075,4055,20126
20241223,104200,32266899690,4060,4045,4065,4030,31208
20241223,104100,32140630315,4045,4055,4060,4030,84176
20241223,104000,31800291355,4060,4070,4070,4055,32093
20241223,103900,31669853550,4070,4080,4085,4065,18811
20241223,103800,31593216385,4080,4065,4080,4065,33095
20241223,103700,31458448835,4070,4080,4090,4050,72233
20241223,103600,31164396835,4080,4080,4085,4075,15149
20241223,103500,31102606865,4080,4090,4090,4075,50290
20241223,103400,30897512975,4075,4115,4120,4075,79769
20241223,103300,30570758655,4115,4125,4125,4115,17014
20241223,103200,30500683665,4125,4135,4145,4125,16724
20241223,103100,30431531515,4135,4140,4140,4135,4591
20241223,103000,30412530000,4135,4125,4145,4125,13882
20241223,102900,30355136500,4125,4120,4145,4115,15513
20241223,102800,30291177325,4115,4105,4130,4100,29128
20241223,102700,30171467770,4105,4130,4130,4105,99762
20241223,102600,29760646755,4130,4145,4145,4125,11119
20241223,102500,29714674710,4140,4145,4160,4125,22720
20241223,102400,29620668750,4145,4150,4150,4125,31257
20241223,102300,29491484080,4145,4155,4160,4145,19951
20241223,102200,29408686795,4155,4155,4160,4150,2484
20241223,102100,29398368750,4155,4130,4155,4130,7180
20241223,102000,29368663100,4130,4130,4135,4125,21375
20241223,101900,29280378240,4130,4140,4145,4130,17146
20241223,101800,29209478005,4140,4140,4155,4135,12969
20241223,101700,29155779825,4140,4135,4160,4125,33028
20241223,101600,29019228625,4130,4155,4155,4130,32175
20241223,101500,28886093750,4150,4150,4165,4150,10414
20241223,101400,28842857605,4155,4170,4175,4155,22261
20241223,101300,28750205250,4170,4170,4180,4165,4873
20241223,101200,28729889405,4170,4175,4180,4160,12818
20241223,101100,28676440720,4170,4160,4180,4150,26390
20241223,101000,28566293895,4160,4150,4160,4145,35448
20241223,100900,28419204765,4155,4160,4165,4150,11875
20241223,100800,28369818210,4165,4170,4175,4160,21560
20241223,100700,28279979975,4170,4170,4175,4155,25642
20241223,100600,28173163530,4170,4160,4180,4155,19849
20241223,100500,28090442340,4160,4160,4175,4120,106441
20241223,100400,27649464375,4165,4170,4175,4155,39825
20241223,100300,27483783360,4175,4160,4185,4145,52270
20241223,100200,27266119315,4160,4195,4195,4130,126465
20241223,100100,26740127460,4195,4190,4200,4160,102334
20241223,100000,26313162720,4180,4250,4250,4155,208212
20241223,095900,25434674130,4250,4270,4275,4250,102450
20241223,095800,24998738435,4270,4285,4285,4260,40676
20241223,095700,24824976165,4285,4275,4290,4270,21207
20241223,095600,24734229445,4280,4300,4300,4275,31346
20241223,095500,24599923665,4305,4295,4310,4285,26889
20241223,095400,24484466435,4295,4335,4340,4295,60514
20241223,095300,24223395800,4335,4330,4345,4315,60379
20241223,095200,23961808755,4325,4335,4340,4320,41036
20241223,095100,23784109080,4335,4320,4340,4315,90194
20241223,095000,23393258420,4320,4320,4320,4305,17390
20241223,094900,23318202605,4315,4310,4325,4305,49465
20241223,094800,23104614830,4305,4295,4310,4285,20679
20241223,094700,23015645160,4295,4300,4300,4285,18603
20241223,094600,22935806265,4300,4295,4315,4290,33949
20241223,094500,22789793810,4290,4310,4315,4290,12793
20241223,094400,22734789535,4310,4310,4320,4290,23392
20241223,094300,22634209905,4310,4280,4320,4275,46423
20241223,094200,22434512350,4285,4290,4290,4270,11696
20241223,094100,22384476900,4275,4280,4290,4260,58008
20241223,094000,22136735225,4280,4295,4295,4275,27312
20241223,093900,22019770215,4295,4290,4295,4275,41028
20241223,093800,21843988105,4290,4285,4305,4285,25203
20241223,093700,21735770360,4285,4285,4305,4285,24209
20241223,093600,21631832630,4285,4320,4320,4285,96266
20241223,093500,21217698755,4320,4325,4375,4280,267493
20241223,093400,20055716795,4330,4270,4335,4255,138232
20241223,093300,19463482695,4280,4280,4290,4270,35786
20241223,093200,19310397255,4280,4285,4295,4270,88078
20241223,093100,18933642730,4285,4305,4330,4285,91340
20241223,093000,18540867170,4305,4325,4335,4305,164543
20241223,092900,17829660805,4325,4325,4350,4315,211549
20241223,092800,16912350985,4330,4310,4335,4300,128804
20241223,092700,16356068900,4310,4300,4335,4285,92562
20241223,092600,15956664775,4295,4310,4325,4285,37265
20241223,092500,15796255310,4305,4280,4335,4260,92827
20241223,092400,15396323075,4270,4275,4285,4260,45609
20241223,092300,15201565125,4270,4275,4280,4260,44311
20241223,092200,15012410210,4275,4290,4300,4260,88574
20241223,092100,14634241340,4290,4290,4305,4280,70321
20241223,092000,14332307805,4295,4305,4350,4290,290596
20241223,091900,13075839315,4305,4280,4310,4260,63307
20241223,091800,12804810175,4270,4295,4300,4270,68549
20241223,091700,12510981715,4290,4280,4300,4270,49185
20241223,091600,12300558880,4280,4320,4320,4260,162962
20241223,091500,11601930925,4320,4285,4325,4260,149895
20241223,091400,10957051800,4285,4225,4335,4225,421310
20241223,091300,9143611415,4225,4250,4285,4225,114283
20241223,091200,8658773095,4270,4235,4270,4225,89896
20241223,091100,8277736375,4235,4270,4290,4235,136271
20241223,091000,7696747915,4275,4260,4275,4235,63403
20241223,090900,7427086660,4255,4280,4280,4225,153340
20241223,090800,6775579285,4270,4215,4285,4175,148555
20241223,090700,6145536170,4215,4230,4260,4200,168678
20241223,090600,5431099290,4230,4155,4250,4150,241927
20241223,090500,4412825650,4155,4110,4165,4090,96513
20241223,090400,4014729440,4110,4140,4150,4105,71529
20241223,090300,3719368055,4135,4135,4170,4120,144310
20241223,090200,3121536320,4135,4120,4145,4110,162519
20241223,090100,2450478755,4110,4090,4130,4070,198769
20241223,090000,1635373375,4090,4020,4105,4010,404161