stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183400,28266704480,3760,3760,3760,3760,133343
20241224,183300,28266704480,3760,3760,3760,3760,0
20241224,183200,28266704480,3760,3760,3760,3760,0
20241224,183100,28266704480,3760,3760,3760,3760,0
20241224,183000,28266704480,3760,3760,3760,3760,0
20241224,182900,28266704480,3760,3760,3760,3760,0
20241224,182800,28266704480,3760,3760,3760,3760,0
20241224,182700,28266704480,3760,3760,3760,3760,0
20241224,182600,28266704480,3760,3760,3760,3760,0
20241224,182500,28266704480,3760,3760,3760,3760,0
20241224,182400,28266704480,3760,3760,3760,3760,0
20241224,182300,28266704480,3760,3760,3760,3760,0
20241224,182200,28266704480,3760,3760,3760,3760,0
20241224,182100,28266704480,3760,3760,3760,3760,0
20241224,182000,28266704480,3760,3760,3760,3760,0
20241224,181900,28266704480,3760,3760,3760,3760,0
20241224,181800,28266704480,3760,3760,3760,3760,0
20241224,181700,28266704480,3760,3760,3760,3760,0
20241224,181600,28266704480,3760,3760,3760,3760,0
20241224,181500,28266704480,3760,3760,3760,3760,0
20241224,181400,28266704480,3760,3760,3760,3760,0
20241224,181300,28266704480,3760,3760,3760,3760,0
20241224,181200,28266704480,3760,3760,3760,3760,0
20241224,181100,28266704480,3760,3760,3760,3760,0
20241224,181000,28266704480,3760,3760,3760,3760,0
20241224,180900,28266704480,3760,3760,3760,3760,0
20241224,180800,28266704480,3760,3760,3760,3760,0
20241224,180700,28266704480,3760,3760,3760,3760,0
20241224,180600,28266704480,3760,3760,3760,3760,0
20241224,180500,28266704480,3760,3760,3760,3760,0
20241224,180400,28266704480,3760,3760,3760,3760,133343
20241224,180300,28266704480,3760,3760,3760,3760,0
20241224,180200,28266704480,3760,3760,3760,3760,0
20241224,180100,28266704480,3760,3760,3760,3760,0
20241224,180000,28266704480,3760,3760,3760,3760,0
20241224,175900,28266704480,3760,3760,3760,3760,0
20241224,175800,28266704480,3760,3760,3760,3760,0
20241224,175700,28266704480,3760,3760,3760,3760,0
20241224,175600,28266704480,3760,3760,3760,3760,0
20241224,175500,28266704480,3760,3760,3760,3760,0
20241224,175400,28266704480,3760,3760,3760,3760,0
20241224,175300,28266704480,3760,3760,3760,3760,0
20241224,175200,28266704480,3760,3760,3760,3760,0
20241224,175100,28266704480,3760,3760,3760,3760,0
20241224,175000,28266704480,3760,3760,3760,3760,0
20241224,174900,28266704480,3760,3760,3760,3760,0
20241224,174800,28266704480,3760,3760,3760,3760,0
20241224,174700,28266704480,3760,3760,3760,3760,0
20241224,174600,28266704480,3760,3760,3760,3760,0
20241224,174500,28266704480,3760,3760,3760,3760,0
20241224,174400,28266704480,3760,3760,3760,3760,0
20241224,174300,28266704480,3760,3760,3760,3760,0
20241224,174200,28266704480,3760,3760,3760,3760,0
20241224,174100,28266704480,3760,3760,3760,3760,0
20241224,174000,28266704480,3760,3760,3760,3760,0
20241224,173900,28266704480,3760,3760,3760,3760,0
20241224,173800,28266704480,3760,3760,3760,3760,0
20241224,173700,28266704480,3760,3760,3760,3760,0
20241224,173600,28266704480,3760,3760,3760,3760,0
20241224,173500,28266704480,3760,3760,3760,3760,0
20241224,173400,28266704480,3760,3760,3760,3760,133343
20241224,173300,28266704480,3760,3760,3760,3760,0
20241224,173200,28266704480,3760,3760,3760,3760,0
20241224,173100,28266704480,3760,3760,3760,3760,0
20241224,173000,28266704480,3760,3760,3760,3760,0
20241224,172900,28266704480,3760,3760,3760,3760,0
20241224,172800,28266704480,3760,3760,3760,3760,0
20241224,172700,28266704480,3760,3760,3760,3760,0
20241224,172600,28266704480,3760,3760,3760,3760,0
20241224,172500,28266704480,3760,3760,3760,3760,0
20241224,172400,28266704480,3760,3760,3760,3760,0
20241224,172300,28266704480,3760,3760,3760,3760,0
20241224,172200,28266704480,3760,3760,3760,3760,0
20241224,172100,28266704480,3760,3760,3760,3760,0
20241224,172000,28266704480,3760,3760,3760,3760,0
20241224,171900,28266704480,3760,3760,3760,3760,0
20241224,171800,28266704480,3760,3760,3760,3760,0
20241224,171700,28266704480,3760,3760,3760,3760,0
20241224,171600,28266704480,3760,3760,3760,3760,0
20241224,171500,28266704480,3760,3760,3760,3760,0
20241224,171400,28266704480,3760,3760,3760,3760,0
20241224,171300,28266704480,3760,3760,3760,3760,0
20241224,171200,28266704480,3760,3760,3760,3760,0
20241224,171100,28266704480,3760,3760,3760,3760,0
20241224,171000,28266704480,3760,3760,3760,3760,0
20241224,170900,28266704480,3760,3760,3760,3760,0
20241224,170800,28266704480,3760,3760,3760,3760,0
20241224,170700,28266704480,3760,3760,3760,3760,0
20241224,170600,28266704480,3760,3760,3760,3760,0
20241224,170500,28266704480,3760,3760,3760,3760,0
20241224,170400,28266704480,3760,3760,3760,3760,133343
20241224,170300,28266704480,3760,3760,3760,3760,0
20241224,170200,28266704480,3760,3760,3760,3760,0
20241224,170100,28266704480,3760,3760,3760,3760,0
20241224,170000,28266704480,3760,3760,3760,3760,0
20241224,165900,28266704480,3760,3760,3760,3760,0
20241224,165800,28266704480,3760,3760,3760,3760,0
20241224,165700,28266704480,3760,3760,3760,3760,0
20241224,165600,28266704480,3760,3760,3760,3760,0
20241224,165500,28266704480,3760,3760,3760,3760,0
20241224,165400,28266704480,3760,3760,3760,3760,0
20241224,165300,28266704480,3760,3760,3760,3760,0
20241224,165200,28266704480,3760,3760,3760,3760,0
20241224,165100,28266704480,3760,3760,3760,3760,0
20241224,165000,28266704480,3760,3760,3760,3760,0
20241224,164900,28266704480,3760,3760,3760,3760,0
20241224,164800,28266704480,3760,3760,3760,3760,0
20241224,164700,28266704480,3760,3760,3760,3760,0
20241224,164600,28266704480,3760,3760,3760,3760,0
20241224,164500,28266704480,3760,3760,3760,3760,0
20241224,164400,28266704480,3760,3760,3760,3760,0
20241224,164300,28266704480,3760,3760,3760,3760,0
20241224,164200,28266704480,3760,3760,3760,3760,0
20241224,164100,28266704480,3760,3760,3760,3760,0
20241224,164000,28266704480,3760,3760,3760,3760,0
20241224,163900,28266704480,3760,3760,3760,3760,0
20241224,163800,28266704480,3760,3760,3760,3760,0
20241224,163700,28266704480,3760,3760,3760,3760,0
20241224,163600,28266704480,3760,3760,3760,3760,0
20241224,163500,28266704480,3760,3760,3760,3760,0
20241224,163400,28266704480,3760,3760,3760,3760,133343
20241224,163300,28266704480,3760,3760,3760,3760,0
20241224,163200,28266704480,3760,3760,3760,3760,0
20241224,163100,28266704480,3760,3760,3760,3760,0
20241224,163000,28266704480,3760,3760,3760,3760,0
20241224,162900,28266704480,3760,3760,3760,3760,0
20241224,162800,28266704480,3760,3760,3760,3760,0
20241224,162700,28266704480,3760,3760,3760,3760,0
20241224,162600,28266704480,3760,3760,3760,3760,0
20241224,162500,28266704480,3760,3760,3760,3760,0
20241224,162400,28266704480,3760,3760,3760,3760,0
20241224,162300,28266704480,3760,3760,3760,3760,0
20241224,162200,28266704480,3760,3760,3760,3760,0
20241224,162100,28266704480,3760,3760,3760,3760,0
20241224,162000,28266704480,3760,3760,3760,3760,0
20241224,161900,28266704480,3760,3760,3760,3760,0
20241224,161800,28266704480,3760,3760,3760,3760,0
20241224,161700,28266704480,3760,3760,3760,3760,0
20241224,161600,28266704480,3760,3760,3760,3760,0
20241224,161500,28266704480,3760,3760,3760,3760,0
20241224,161400,28266704480,3760,3760,3760,3760,0
20241224,161300,28266704480,3760,3760,3760,3760,0
20241224,161200,28266704480,3760,3760,3760,3760,0
20241224,161100,28266704480,3760,3760,3760,3760,0
20241224,161000,28266704480,3760,3760,3760,3760,0
20241224,160900,28266704480,3760,3760,3760,3760,0
20241224,160800,28266704480,3760,3760,3760,3760,0
20241224,160700,28266704480,3760,3760,3760,3760,0
20241224,160600,28266704480,3760,3760,3760,3760,0
20241224,160500,28266704480,3760,3760,3760,3760,0
20241224,160400,28266704480,3760,3760,3760,3760,133343
20241224,160300,28266704480,3760,3760,3760,3760,0
20241224,160200,28266704480,3760,3760,3760,3760,0
20241224,160100,28266704480,3760,3760,3760,3760,0
20241224,160000,28266704480,3760,3760,3760,3760,0
20241224,155900,28266704480,3760,3760,3760,3760,0
20241224,155800,28266704480,3760,3760,3760,3760,0
20241224,155700,28266704480,3760,3760,3760,3760,0
20241224,155600,28266704480,3760,3760,3760,3760,0
20241224,155500,28266704480,3760,3760,3760,3760,0
20241224,155400,28266704480,3760,3760,3760,3760,0
20241224,155300,28266704480,3760,3760,3760,3760,0
20241224,155200,28266704480,3760,3760,3760,3760,0
20241224,155100,28266704480,3760,3760,3760,3760,0
20241224,155000,28266704480,3760,3760,3760,3760,0
20241224,154900,28266704480,3760,3760,3760,3760,0
20241224,154800,28266704480,3760,3760,3760,3760,0
20241224,154700,28266704480,3760,3760,3760,3760,0
20241224,154600,28266704480,3760,3760,3760,3760,0
20241224,154500,28266704480,3760,3760,3760,3760,0
20241224,154400,28266704480,3760,3760,3760,3760,0
20241224,154300,28266704480,3760,3760,3760,3760,0
20241224,154200,28266704480,3760,3760,3760,3760,0
20241224,154100,28266704480,3760,3760,3760,3760,0
20241224,154000,28266704480,3760,3760,3760,3760,0
20241224,153900,28266704480,3760,3760,3760,3760,0
20241224,153800,28266704480,3760,3760,3760,3760,0
20241224,153700,28266704480,3760,3760,3760,3760,0
20241224,153600,28266704480,3760,3760,3760,3760,0
20241224,153500,28266704480,3760,3760,3760,3760,0
20241224,153400,28266704480,3760,3760,3760,3760,133343
20241224,153300,28266704480,3760,3760,3760,3760,0
20241224,153200,28266704480,3760,3760,3760,3760,0
20241224,153100,28266704480,3760,3760,3760,3760,0
20241224,153000,28266704480,3760,3760,3760,3760,133343
20241224,152900,27765334800,3725,3725,3725,3725,0
20241224,152800,27765334800,3725,3725,3725,3725,0
20241224,152700,27765334800,3725,3725,3725,3725,0
20241224,152600,27765334800,3725,3725,3725,3725,0
20241224,152500,27765334800,3725,3725,3725,3725,0
20241224,152400,27765334800,3725,3725,3725,3725,0
20241224,152300,27765334800,3725,3725,3725,3725,0
20241224,152200,27765334800,3725,3725,3725,3725,0
20241224,152100,27765334800,3725,3725,3725,3725,0
20241224,152000,27765334800,3725,3725,3725,3725,0
20241224,151900,27765334800,3725,3710,3735,3710,42577
20241224,151800,27606856450,3710,3720,3725,3710,19371
20241224,151700,27534818885,3725,3705,3725,3705,29544
20241224,151600,27424896075,3705,3725,3730,3705,42837
20241224,151500,27265912595,3730,3715,3730,3715,17730
20241224,151400,27199951530,3720,3720,3725,3715,14945
20241224,151300,27144350525,3725,3715,3725,3710,11805
20241224,151200,27100486450,3720,3725,3735,3715,19618
20241224,151100,27027478720,3725,3720,3730,3720,29882
20241224,151000,26916173765,3725,3725,3730,3715,10352
20241224,150900,26877704565,3730,3725,3735,3720,8979
20241224,150800,26844256720,3730,3710,3730,3705,35556
20241224,150700,26712110070,3710,3715,3720,3710,23294
20241224,150600,26625621400,3715,3720,3720,3710,8349
20241224,150500,26594621245,3715,3725,3730,3715,10569
20241224,150400,26555297050,3730,3725,3735,3725,1313
20241224,150300,26550397390,3740,3735,3740,3725,23169
20241224,150200,26463948945,3740,3730,3745,3725,14285
20241224,150100,26410567815,3725,3730,3730,3720,9742
20241224,150000,26374261020,3735,3730,3740,3730,12113
20241224,145900,26329016890,3730,3745,3745,3730,8030
20241224,145800,26298994525,3745,3735,3745,3730,9173
20241224,145700,26264695205,3730,3725,3735,3725,13692
20241224,145600,26213630405,3720,3715,3720,3710,25502
20241224,145500,26118903925,3715,3725,3730,3705,21585
20241224,145400,26038764375,3725,3710,3725,3705,69082
20241224,145300,25782335550,3715,3715,3720,3710,8267
20241224,145200,25751626290,3715,3715,3720,3710,11870
20241224,145100,25707541635,3720,3720,3725,3710,109331
20241224,145000,25300941020,3725,3735,3740,3720,74799
20241224,144900,25022276425,3750,3740,3750,3735,9412
20241224,144800,24987080110,3745,3755,3755,3745,11045
20241224,144700,24945665620,3750,3760,3765,3750,3830
20241224,144600,24931279220,3765,3765,3765,3760,6688
20241224,144500,24906125235,3765,3760,3765,3755,2210
20241224,144400,24897816125,3760,3760,3760,3750,7720
20241224,144300,24868811415,3755,3750,3760,3750,7010
20241224,144200,24842478400,3745,3755,3755,3745,3392
20241224,144100,24829754570,3755,3750,3760,3750,11131
20241224,144000,24787979950,3750,3740,3750,3740,1036
20241224,143900,24784104465,3745,3750,3750,3740,9139
20241224,143800,24749851960,3750,3760,3760,3750,6167
20241224,143700,24726707220,3760,3760,3760,3755,1382
20241224,143600,24721516960,3760,3755,3760,3755,2125
20241224,143500,24713535970,3760,3760,3760,3750,6686
20241224,143400,24688408165,3755,3755,3760,3750,6691
20241224,143300,24663283850,3750,3735,3750,3730,27098
20241224,143200,24561750870,3735,3725,3740,3725,57024
20241224,143100,24349163865,3730,3740,3740,3730,38216
20241224,143000,24206516680,3740,3740,3740,3740,3294
20241224,142900,24194197120,3740,3740,3745,3735,15159
20241224,142800,24137510065,3740,3750,3750,3740,7324
20241224,142700,24110085120,3750,3760,3760,3745,11894
20241224,142600,24065414020,3760,3760,3760,3750,5829
20241224,142500,24043531665,3755,3765,3765,3755,7678
20241224,142400,24014691925,3760,3760,3765,3760,2022
20241224,142300,24007085670,3765,3755,3765,3750,1832
20241224,142200,24000201825,3755,3755,3755,3745,3422
20241224,142100,23987369725,3755,3750,3755,3750,656
20241224,142000,23984908415,3750,3745,3755,3745,2830
20241224,141900,23974300660,3745,3755,3755,3745,5197
20241224,141800,23954810765,3755,3750,3755,3745,3196
20241224,141700,23942825740,3745,3750,3755,3745,6514
20241224,141600,23918403800,3750,3760,3760,3750,4484
20241224,141500,23901586090,3755,3750,3760,3750,5614
20241224,141400,23880515605,3750,3760,3760,3750,5040
20241224,141300,23861590380,3755,3760,3765,3755,11998
20241224,141200,23816476155,3760,3745,3765,3745,12307
20241224,141100,23770303205,3750,3745,3750,3740,15593
20241224,141000,23711920040,3740,3735,3745,3735,3450
20241224,140900,23699025995,3735,3740,3745,3735,14881
20241224,140800,23643421155,3735,3745,3745,3735,26463
20241224,140700,23544432905,3745,3755,3755,3745,19776
20241224,140600,23470260475,3755,3755,3755,3750,7954
20241224,140500,23440432400,3755,3755,3755,3750,5661
20241224,140400,23419196655,3755,3750,3755,3750,7793
20241224,140300,23389938940,3750,3755,3755,3745,11602
20241224,140200,23346447600,3750,3760,3760,3745,10570
20241224,140100,23306842460,3760,3765,3765,3750,22901
20241224,140000,23220847385,3765,3760,3765,3760,6649
20241224,135900,23195846890,3765,3770,3770,3760,6615
20241224,135800,23170941100,3770,3755,3770,3750,7006
20241224,135700,23144638540,3765,3755,3765,3745,7490
20241224,135600,23116498545,3750,3755,3760,3745,24817
20241224,135500,23023435295,3750,3770,3770,3750,22228
20241224,135400,22940006365,3770,3770,3770,3755,11430
20241224,135300,22896990325,3770,3780,3785,3770,21181
20241224,135200,22817117000,3780,3785,3785,3775,9423
20241224,135100,22781501240,3785,3785,3790,3780,5465
20241224,135000,22760825785,3785,3785,3795,3785,3920
20241224,134900,22745987805,3785,3795,3795,3785,4499
20241224,134800,22728934915,3795,3795,3795,3785,3967
20241224,134700,22713901460,3795,3790,3795,3785,3033
20241224,134600,22702400005,3785,3785,3790,3785,796
20241224,134500,22699387140,3785,3790,3790,3780,6510
20241224,134400,22674748145,3795,3795,3795,3785,7999
20241224,134300,22644423490,3795,3790,3795,3790,2546
20241224,134200,22634764025,3790,3790,3795,3790,3590
20241224,134100,22621148010,3790,3785,3795,3785,3848
20241224,134000,22606573710,3790,3790,3790,3780,15450
20241224,133900,22548103450,3790,3780,3790,3780,4630
20241224,133800,22530574140,3785,3785,3790,3780,5092
20241224,133700,22511300665,3785,3775,3785,3770,5858
20241224,133600,22489171910,3775,3780,3780,3760,5925
20241224,133500,22466847620,3780,3770,3780,3765,8514
20241224,133400,22434723680,3770,3780,3780,3770,6345
20241224,133300,22410779790,3775,3775,3780,3770,5201
20241224,133200,22391146010,3775,3765,3775,3765,717
20241224,133100,22388441465,3770,3770,3770,3765,7248
20241224,133000,22361140825,3770,3775,3775,3765,7010
20241224,132900,22334712205,3780,3790,3790,3770,5669
20241224,132800,22313279935,3785,3790,3795,3785,3798
20241224,132700,22298880115,3790,3785,3790,3775,3433
20241224,132600,22285896585,3785,3785,3800,3785,36504
20241224,132500,22147583360,3785,3775,3790,3775,9584
20241224,132400,22111333140,3775,3770,3775,3760,14445
20241224,132300,22056910210,3770,3750,3770,3750,7335
20241224,132200,22029299305,3745,3750,3750,3740,13577
20241224,132100,21978464960,3750,3750,3755,3740,15023
20241224,132000,21922183970,3755,3750,3755,3750,1150
20241224,131900,21917867350,3745,3745,3750,3740,3866
20241224,131800,21903387330,3745,3750,3750,3735,20570
20241224,131700,21826510890,3750,3740,3755,3735,5917
20241224,131600,21804347500,3740,3740,3745,3730,36324
20241224,131500,21668718865,3740,3750,3755,3740,7729
20241224,131400,21639778810,3755,3755,3755,3750,2693
20241224,131300,21629679635,3750,3750,3760,3745,8969
20241224,131200,21596064160,3760,3760,3765,3750,2086
20241224,131100,21588225255,3760,3760,3760,3735,17686
20241224,131000,21521976910,3760,3770,3775,3725,87446
20241224,130900,21194460005,3775,3780,3780,3770,6180
20241224,130800,21171142980,3775,3765,3780,3765,6288
20241224,130700,21147397580,3770,3780,3785,3765,9086
20241224,130600,21113121850,3780,3780,3785,3770,5862
20241224,130500,21090982940,3785,3775,3785,3770,7421
20241224,130400,21062984095,3770,3765,3775,3765,5169
20241224,130300,21043510030,3770,3770,3775,3760,5284
20241224,130200,21023613335,3770,3755,3770,3755,9730
20241224,130100,20987005970,3760,3760,3760,3755,6016
20241224,130000,20964408820,3755,3770,3770,3755,6850
20241224,125900,20938638065,3770,3760,3770,3760,7935
20241224,125800,20908796060,3760,3755,3765,3750,25578
20241224,125700,20812744950,3755,3770,3775,3755,18707
20241224,125600,20742370870,3770,3785,3785,3765,12741
20241224,125500,20694283940,3785,3775,3785,3770,3775
20241224,125400,20680029935,3775,3790,3790,3775,11546
20241224,125300,20636393490,3790,3790,3790,3785,8195
20241224,125200,20605365055,3790,3800,3805,3790,23144
20241224,125100,20517508570,3800,3805,3805,3795,2471
20241224,125000,20508121910,3805,3805,3820,3800,35562
20241224,124900,20372637450,3800,3795,3800,3790,11132
20241224,124800,20330367520,3795,3785,3795,3785,22690
20241224,124700,20244445170,3785,3785,3785,3775,11151
20241224,124600,20202293960,3785,3765,3785,3760,16639
20241224,124500,20139577805,3760,3760,3770,3760,17328
20241224,124400,20074383790,3760,3770,3770,3750,71470
20241224,124300,19805655080,3770,3780,3785,3770,24118
20241224,124200,19714546970,3785,3790,3790,3780,31676
20241224,124100,19594750830,3790,3795,3795,3785,15478
20241224,124000,19536141120,3790,3800,3805,3785,64486
20241224,123900,19291494990,3805,3810,3815,3800,11846
20241224,123800,19246423500,3815,3805,3815,3800,1552
20241224,123700,19240511760,3805,3800,3805,3800,4774
20241224,123600,19222351875,3800,3805,3810,3800,18861
20241224,123500,19150665910,3805,3815,3815,3800,110999
20241224,123400,18727988235,3815,3825,3825,3815,17931
20241224,123300,18659521040,3825,3830,3830,3825,2922
20241224,123200,18648338200,3830,3830,3830,3830,2419
20241224,123100,18639073430,3830,3830,3835,3830,1440
20241224,123000,18633554255,3830,3835,3840,3825,3409
20241224,122900,18620494735,3840,3835,3840,3825,3775
20241224,122800,18606006225,3825,3825,3835,3820,5064
20241224,122700,18586658240,3820,3825,3825,3815,32697
20241224,122600,18461777835,3825,3825,3830,3820,7974
20241224,122500,18431277445,3830,3830,3830,3825,3828
20241224,122400,18416618635,3830,3830,3830,3825,1983
20241224,122300,18409026245,3835,3825,3835,3825,6856
20241224,122200,18382797290,3830,3830,3835,3825,958
20241224,122100,18379131055,3835,3830,3835,3825,579
20241224,122000,18376912255,3835,3845,3850,3825,50253
20241224,121900,18184435695,3840,3835,3845,3830,30391
20241224,121800,18067976655,3835,3835,3840,3835,2185
20241224,121700,18059596265,3835,3840,3840,3835,2511
20241224,121600,18049960925,3835,3840,3840,3835,3996
20241224,121500,18034625935,3840,3835,3840,3835,3298
20241224,121400,18021975920,3835,3835,3840,3835,5160
20241224,121300,18002183610,3840,3835,3840,3835,11418
20241224,121200,17958394830,3840,3835,3840,3830,5651
20241224,121100,17936721385,3835,3845,3845,3835,4032
20241224,121000,17921258120,3845,3845,3845,3835,13643
20241224,120900,17868934675,3845,3835,3855,3835,4140
20241224,120800,17853044310,3835,3840,3855,3835,8048
20241224,120700,17822133115,3840,3855,3855,3840,24768
20241224,120600,17726821895,3855,3855,3860,3850,5377
20241224,120500,17706110030,3850,3855,3860,3850,3458
20241224,120400,17692781180,3855,3855,3860,3850,3448
20241224,120300,17679485800,3855,3850,3865,3850,2832
20241224,120200,17668559860,3850,3860,3865,3850,5322
20241224,120100,17648017850,3865,3850,3875,3850,31928
20241224,120000,17524617690,3850,3840,3850,3830,7549
20241224,115900,17495660020,3840,3845,3845,3840,1408
20241224,115800,17490247415,3840,3835,3840,3835,4007
20241224,115700,17474869890,3835,3830,3835,3830,2837
20241224,115600,17463997530,3830,3830,3830,3820,4518
20241224,115500,17446719330,3825,3830,3830,3825,2376
20241224,115400,17437627330,3830,3825,3830,3820,252
20241224,115300,17436662905,3825,3825,3830,3820,1693
20241224,115200,17430192165,3825,3830,3830,3810,54647
20241224,115100,17221552220,3835,3835,3835,3835,183
20241224,115000,17220850415,3835,3835,3835,3830,2001
20241224,114900,17213179960,3835,3840,3840,3835,2433
20241224,114800,17203845275,3845,3840,3850,3835,6266
20241224,114700,17179784310,3845,3855,3855,3845,4959
20241224,114600,17160714685,3855,3850,3855,3845,6194
20241224,114500,17136872350,3845,3845,3850,3840,10932
20241224,114400,17094817175,3840,3830,3840,3830,10374
20241224,114300,17055031555,3830,3825,3830,3825,203
20241224,114200,17054254075,3825,3830,3830,3825,354
20241224,114100,17052899025,3825,3825,3830,3825,297
20241224,114000,17051762845,3825,3820,3830,3820,6565
20241224,113900,17026658505,3825,3830,3830,3820,3974
20241224,113800,17011458015,3830,3830,3830,3825,175
20241224,113700,17010788065,3830,3825,3830,3825,1442
20241224,113600,17005272385,3825,3825,3825,3820,2707
20241224,113500,16994923910,3825,3830,3830,3825,3277
20241224,113400,16982388050,3830,3830,3830,3825,1881
20241224,113300,16975189065,3825,3820,3830,3810,11690
20241224,113200,16930567760,3815,3815,3820,3810,11867
20241224,113100,16885327755,3815,3820,3825,3810,25990
20241224,113000,16786221175,3820,3820,3820,3815,8000
20241224,112900,16755680975,3820,3820,3835,3815,15094
20241224,112800,16698018905,3820,3820,3830,3820,11407
20241224,112700,16654441195,3820,3830,3835,3820,13219
20241224,112600,16603870100,3835,3830,3835,3830,2501
20241224,112500,16594288810,3830,3825,3830,3820,7631
20241224,112400,16565101015,3825,3830,3835,3825,4439
20241224,112300,16548118240,3830,3845,3845,3825,5761
20241224,112200,16526050965,3845,3835,3845,3835,2706
20241224,112100,16515652355,3840,3830,3840,3830,2586
20241224,112000,16505734775,3830,3825,3840,3820,16436
20241224,111900,16442858210,3820,3825,3830,3820,10297
20241224,111800,16403478665,3825,3830,3830,3825,3587
20241224,111700,16389744715,3825,3830,3830,3820,16182
20241224,111600,16327847795,3830,3825,3830,3820,18645
20241224,111500,16256583515,3825,3845,3845,3825,40803
20241224,111400,16100333345,3840,3845,3845,3840,15089
20241224,111300,16042383365,3845,3845,3850,3835,8022
20241224,111200,16011561685,3850,3845,3855,3845,2242
20241224,111100,16002925170,3845,3835,3855,3835,10944
20241224,111000,15960917580,3835,3840,3840,3835,11374
20241224,110900,15917276870,3845,3850,3855,3840,2635
20241224,110800,15907147670,3845,3845,3855,3835,13360
20241224,110700,15855873945,3845,3855,3865,3845,9507
20241224,110600,15819267385,3860,3845,3860,3845,4335
20241224,110500,15802583185,3845,3855,3855,3845,11002
20241224,110400,15760244230,3855,3860,3860,3850,9867
20241224,110300,15722235325,3860,3875,3875,3855,3414
20241224,110200,15709057740,3880,3875,3880,3860,2786
20241224,110100,15698262855,3875,3875,3875,3865,1848
20241224,110000,15691106035,3875,3860,3880,3855,11089
20241224,105900,15648286130,3855,3860,3875,3855,10607
20241224,105800,15607371280,3860,3870,3870,3855,7025
20241224,105700,15580255980,3860,3855,3875,3855,3942
20241224,105600,15565031415,3855,3855,3860,3855,14472
20241224,105500,15509236120,3860,3855,3860,3855,3419
20241224,105400,15496045475,3855,3860,3865,3855,6224
20241224,105300,15472040600,3855,3860,3865,3855,5811
20241224,105200,15449611455,3860,3870,3870,3860,19404
20241224,105100,15374634385,3870,3875,3875,3870,955
20241224,105000,15370934845,3875,3880,3880,3875,990
20241224,104900,15367098355,3880,3875,3880,3875,1980
20241224,104800,15359425800,3875,3875,3885,3875,4765
20241224,104700,15340953615,3880,3890,3890,3880,10262
20241224,104600,15301118450,3890,3895,3900,3880,12739
20241224,104500,15251580580,3890,3885,3905,3885,16334
20241224,104400,15187983900,3885,3875,3885,3870,3675
20241224,104300,15173734680,3875,3875,3875,3870,2840
20241224,104200,15162732450,3875,3880,3880,3870,12140
20241224,104100,15115674780,3880,3885,3885,3880,4873
20241224,104000,15096752495,3885,3880,3885,3875,7975
20241224,103900,15065823610,3880,3875,3885,3870,4814
20241224,103800,15047150580,3875,3875,3880,3865,9436
20241224,103700,15010600225,3875,3865,3880,3860,16370
20241224,103600,14947229125,3865,3865,3870,3860,1011
20241224,103500,14943321985,3865,3870,3875,3865,7944
20241224,103400,14912584075,3870,3875,3875,3855,12590
20241224,103300,14863931175,3870,3865,3875,3850,19261
20241224,103200,14789518100,3870,3870,3870,3865,3518
20241224,103100,14775914200,3870,3880,3880,3865,9033
20241224,103000,14740943965,3875,3845,3880,3845,41804
20241224,102900,14579358560,3850,3835,3850,3820,40948
20241224,102800,14422309185,3835,3845,3845,3830,21058
20241224,102700,14341541255,3840,3835,3850,3835,11101
20241224,102600,14298876105,3840,3855,3860,3830,110034
20241224,102500,13875511305,3860,3865,3870,3855,27289
20241224,102400,13770219050,3865,3860,3870,3855,4462
20241224,102300,13752986000,3855,3870,3880,3855,21125
20241224,102200,13671403720,3870,3870,3870,3855,17523
20241224,102100,13603722825,3870,3870,3880,3865,22981
20241224,102000,13514788565,3865,3860,3870,3850,33691
20241224,101900,13384803620,3860,3880,3885,3860,60277
20241224,101800,13151689230,3880,3870,3880,3865,48668
20241224,101700,12963323220,3880,3885,3885,3865,106052
20241224,101600,12552503880,3885,3890,3890,3885,23966
20241224,101500,12459378400,3895,3900,3905,3885,38800
20241224,101400,12308337455,3905,3900,3905,3895,14540
20241224,101300,12251655245,3900,3905,3910,3900,39905
20241224,101200,12095945265,3905,3910,3915,3900,31512
20241224,101100,11972816085,3915,3920,3920,3910,22945
20241224,101000,11883016890,3915,3920,3920,3915,7687
20241224,100900,11852905660,3920,3920,3925,3915,3442
20241224,100800,11839414350,3920,3935,3940,3915,27753
20241224,100700,11730348400,3935,3920,3935,3910,39294
20241224,100600,11576306570,3925,3925,3930,3915,5816
20241224,100500,11553500600,3925,3920,3930,3915,2907
20241224,100400,11542105725,3915,3930,3935,3915,9662
20241224,100300,11504207560,3935,3930,3940,3930,6189
20241224,100200,11479875120,3930,3925,3930,3915,7413
20241224,100100,11450812910,3920,3940,3940,3920,16844
20241224,100000,11384667115,3935,3935,3940,3930,5080
20241224,095900,11364684210,3935,3930,3935,3925,6029
20241224,095800,11341000935,3930,3930,3935,3925,8540
20241224,095700,11307467565,3930,3920,3935,3920,6610
20241224,095600,11281499570,3940,3920,3940,3920,5688
20241224,095500,11259192855,3925,3940,3940,3920,29380
20241224,095400,11143873075,3940,3935,3950,3930,16295
20241224,095300,11079777190,3935,3935,3940,3930,7110
20241224,095200,11051810885,3930,3930,3940,3925,43347
20241224,095100,10881478875,3935,3955,3955,3935,47198
20241224,095000,10695382605,3955,3960,3965,3955,11043
20241224,094900,10651692180,3965,3960,3970,3955,9671
20241224,094800,10613373430,3955,3955,3960,3950,6088
20241224,094700,10589296975,3955,3965,3970,3955,9818
20241224,094600,10550402305,3970,3965,3970,3950,29037
20241224,094500,10435485960,3960,3955,3965,3950,14431
20241224,094400,10378365695,3955,3950,3960,3945,12870
20241224,094300,10327505420,3950,3950,3955,3940,38536
20241224,094200,10175366290,3950,3940,3950,3940,37250
20241224,094100,10028460090,3945,3920,3945,3920,14450
20241224,094000,9971567025,3925,3915,3930,3915,8874
20241224,093900,9936740990,3915,3940,3940,3915,34376
20241224,093800,9801652430,3935,3915,3940,3915,34461
20241224,093700,9666338345,3915,3905,3915,3895,39867
20241224,093600,9510723405,3905,3900,3920,3890,69876
20241224,093500,9238325540,3895,3910,3915,3895,119735
20241224,093400,8770868880,3910,3930,3935,3890,270723
20241224,093300,7713430475,3935,3975,3980,3920,235371
20241224,093200,6784439780,3975,3985,3985,3970,13938
20241224,093100,6729017535,3980,4000,4010,3980,57406
20241224,093000,6500296335,3995,3995,4010,3990,15349
20241224,092900,6438986945,4005,4005,4005,3990,25994
20241224,092800,6335103765,4005,4010,4020,4000,17210
20241224,092700,6266145320,4020,4030,4030,4010,17783
20241224,092600,6194659795,4030,4015,4030,4005,24549
20241224,092500,6096120250,4015,4020,4020,4010,13296
20241224,092400,6042739135,4020,4015,4025,4015,7272
20241224,092300,6013521660,4015,4025,4025,4010,8881
20241224,092200,5977870965,4025,4020,4045,4020,21086
20241224,092100,5892892165,4015,4035,4035,4015,18797
20241224,092000,5817181135,4035,4025,4055,4025,60569
20241224,091900,5572524420,4020,3995,4020,3995,44824
20241224,091800,5392518995,3995,3995,4005,3990,14769
20241224,091700,5333427795,4000,3975,4000,3975,10091
20241224,091600,5293241900,3980,3985,3995,3975,24888
20241224,091500,5194198540,3985,3995,4000,3985,24183
20241224,091400,5097710385,3990,3990,4000,3980,55849
20241224,091300,4874853645,3995,4005,4005,3985,32401
20241224,091200,4745547210,4010,4005,4020,3985,59158
20241224,091100,4508786150,4000,4000,4015,3995,14715
20241224,091000,4449867710,4010,4005,4010,3995,21304
20241224,090900,4364632140,4005,3995,4010,3980,23592
20241224,090800,4270454355,3995,3995,4010,3990,24423
20241224,090700,4172899120,4000,4035,4040,3990,54798
20241224,090600,3953444275,4035,4000,4035,3995,26453
20241224,090500,3847482805,4010,3995,4040,3980,61585
20241224,090400,3600346035,3980,3955,4005,3945,134586
20241224,090300,3065785560,3955,3985,3985,3945,133789
20241224,090200,2534362500,3985,4055,4055,3945,289532
20241224,090100,1378693850,4060,4015,4060,4005,76190
20241224,090000,1071945565,4015,4040,4065,4005,262534