stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183400,14830957080,3395,3395,3395,3395,114174
20241227,183300,14830957080,3395,3395,3395,3395,0
20241227,183200,14830957080,3395,3395,3395,3395,0
20241227,183100,14830957080,3395,3395,3395,3395,0
20241227,183000,14830957080,3395,3395,3395,3395,0
20241227,182900,14830957080,3395,3395,3395,3395,0
20241227,182800,14830957080,3395,3395,3395,3395,0
20241227,182700,14830957080,3395,3395,3395,3395,0
20241227,182600,14830957080,3395,3395,3395,3395,0
20241227,182500,14830957080,3395,3395,3395,3395,0
20241227,182400,14830957080,3395,3395,3395,3395,0
20241227,182300,14830957080,3395,3395,3395,3395,0
20241227,182200,14830957080,3395,3395,3395,3395,0
20241227,182100,14830957080,3395,3395,3395,3395,0
20241227,182000,14830957080,3395,3395,3395,3395,0
20241227,181900,14830957080,3395,3395,3395,3395,0
20241227,181800,14830957080,3395,3395,3395,3395,0
20241227,181700,14830957080,3395,3395,3395,3395,0
20241227,181600,14830957080,3395,3395,3395,3395,0
20241227,181500,14830957080,3395,3395,3395,3395,0
20241227,181400,14830957080,3395,3395,3395,3395,0
20241227,181300,14830957080,3395,3395,3395,3395,0
20241227,181200,14830957080,3395,3395,3395,3395,0
20241227,181100,14830957080,3395,3395,3395,3395,0
20241227,181000,14830957080,3395,3395,3395,3395,0
20241227,180900,14830957080,3395,3395,3395,3395,0
20241227,180800,14830957080,3395,3395,3395,3395,0
20241227,180700,14830957080,3395,3395,3395,3395,0
20241227,180600,14830957080,3395,3395,3395,3395,0
20241227,180500,14830957080,3395,3395,3395,3395,0
20241227,180400,14830957080,3395,3395,3395,3395,114174
20241227,180300,14830957080,3395,3395,3395,3395,0
20241227,180200,14830957080,3395,3395,3395,3395,0
20241227,180100,14830957080,3395,3395,3395,3395,0
20241227,180000,14830957080,3395,3395,3395,3395,0
20241227,175900,14830957080,3395,3395,3395,3395,0
20241227,175800,14830957080,3395,3395,3395,3395,0
20241227,175700,14830957080,3395,3395,3395,3395,0
20241227,175600,14830957080,3395,3395,3395,3395,0
20241227,175500,14830957080,3395,3395,3395,3395,0
20241227,175400,14830957080,3395,3395,3395,3395,0
20241227,175300,14830957080,3395,3395,3395,3395,0
20241227,175200,14830957080,3395,3395,3395,3395,0
20241227,175100,14830957080,3395,3395,3395,3395,0
20241227,175000,14830957080,3395,3395,3395,3395,0
20241227,174900,14830957080,3395,3395,3395,3395,0
20241227,174800,14830957080,3395,3395,3395,3395,0
20241227,174700,14830957080,3395,3395,3395,3395,0
20241227,174600,14830957080,3395,3395,3395,3395,0
20241227,174500,14830957080,3395,3395,3395,3395,0
20241227,174400,14830957080,3395,3395,3395,3395,0
20241227,174300,14830957080,3395,3395,3395,3395,0
20241227,174200,14830957080,3395,3395,3395,3395,0
20241227,174100,14830957080,3395,3395,3395,3395,0
20241227,174000,14830957080,3395,3395,3395,3395,0
20241227,173900,14830957080,3395,3395,3395,3395,0
20241227,173800,14830957080,3395,3395,3395,3395,0
20241227,173700,14830957080,3395,3395,3395,3395,0
20241227,173600,14830957080,3395,3395,3395,3395,0
20241227,173500,14830957080,3395,3395,3395,3395,0
20241227,173400,14830957080,3395,3395,3395,3395,114174
20241227,173300,14830957080,3395,3395,3395,3395,0
20241227,173200,14830957080,3395,3395,3395,3395,0
20241227,173100,14830957080,3395,3395,3395,3395,0
20241227,173000,14830957080,3395,3395,3395,3395,0
20241227,172900,14830957080,3395,3395,3395,3395,0
20241227,172800,14830957080,3395,3395,3395,3395,0
20241227,172700,14830957080,3395,3395,3395,3395,0
20241227,172600,14830957080,3395,3395,3395,3395,0
20241227,172500,14830957080,3395,3395,3395,3395,0
20241227,172400,14830957080,3395,3395,3395,3395,0
20241227,172300,14830957080,3395,3395,3395,3395,0
20241227,172200,14830957080,3395,3395,3395,3395,0
20241227,172100,14830957080,3395,3395,3395,3395,0
20241227,172000,14830957080,3395,3395,3395,3395,0
20241227,171900,14830957080,3395,3395,3395,3395,0
20241227,171800,14830957080,3395,3395,3395,3395,0
20241227,171700,14830957080,3395,3395,3395,3395,0
20241227,171600,14830957080,3395,3395,3395,3395,0
20241227,171500,14830957080,3395,3395,3395,3395,0
20241227,171400,14830957080,3395,3395,3395,3395,0
20241227,171300,14830957080,3395,3395,3395,3395,0
20241227,171200,14830957080,3395,3395,3395,3395,0
20241227,171100,14830957080,3395,3395,3395,3395,0
20241227,171000,14830957080,3395,3395,3395,3395,0
20241227,170900,14830957080,3395,3395,3395,3395,0
20241227,170800,14830957080,3395,3395,3395,3395,0
20241227,170700,14830957080,3395,3395,3395,3395,0
20241227,170600,14830957080,3395,3395,3395,3395,0
20241227,170500,14830957080,3395,3395,3395,3395,0
20241227,170400,14830957080,3395,3395,3395,3395,114174
20241227,170300,14830957080,3395,3395,3395,3395,0
20241227,170200,14830957080,3395,3395,3395,3395,0
20241227,170100,14830957080,3395,3395,3395,3395,0
20241227,170000,14830957080,3395,3395,3395,3395,0
20241227,165900,14830957080,3395,3395,3395,3395,0
20241227,165800,14830957080,3395,3395,3395,3395,0
20241227,165700,14830957080,3395,3395,3395,3395,0
20241227,165600,14830957080,3395,3395,3395,3395,0
20241227,165500,14830957080,3395,3395,3395,3395,0
20241227,165400,14830957080,3395,3395,3395,3395,0
20241227,165300,14830957080,3395,3395,3395,3395,0
20241227,165200,14830957080,3395,3395,3395,3395,0
20241227,165100,14830957080,3395,3395,3395,3395,0
20241227,165000,14830957080,3395,3395,3395,3395,0
20241227,164900,14830957080,3395,3395,3395,3395,0
20241227,164800,14830957080,3395,3395,3395,3395,0
20241227,164700,14830957080,3395,3395,3395,3395,0
20241227,164600,14830957080,3395,3395,3395,3395,0
20241227,164500,14830957080,3395,3395,3395,3395,0
20241227,164400,14830957080,3395,3395,3395,3395,0
20241227,164300,14830957080,3395,3395,3395,3395,0
20241227,164200,14830957080,3395,3395,3395,3395,0
20241227,164100,14830957080,3395,3395,3395,3395,0
20241227,164000,14830957080,3395,3395,3395,3395,0
20241227,163900,14830957080,3395,3395,3395,3395,0
20241227,163800,14830957080,3395,3395,3395,3395,0
20241227,163700,14830957080,3395,3395,3395,3395,0
20241227,163600,14830957080,3395,3395,3395,3395,0
20241227,163500,14830957080,3395,3395,3395,3395,0
20241227,163400,14830957080,3395,3395,3395,3395,114174
20241227,163300,14830957080,3395,3395,3395,3395,0
20241227,163200,14830957080,3395,3395,3395,3395,0
20241227,163100,14830957080,3395,3395,3395,3395,0
20241227,163000,14830957080,3395,3395,3395,3395,0
20241227,162900,14830957080,3395,3395,3395,3395,0
20241227,162800,14830957080,3395,3395,3395,3395,0
20241227,162700,14830957080,3395,3395,3395,3395,0
20241227,162600,14830957080,3395,3395,3395,3395,0
20241227,162500,14830957080,3395,3395,3395,3395,0
20241227,162400,14830957080,3395,3395,3395,3395,0
20241227,162300,14830957080,3395,3395,3395,3395,0
20241227,162200,14830957080,3395,3395,3395,3395,0
20241227,162100,14830957080,3395,3395,3395,3395,0
20241227,162000,14830957080,3395,3395,3395,3395,0
20241227,161900,14830957080,3395,3395,3395,3395,0
20241227,161800,14830957080,3395,3395,3395,3395,0
20241227,161700,14830957080,3395,3395,3395,3395,0
20241227,161600,14830957080,3395,3395,3395,3395,0
20241227,161500,14830957080,3395,3395,3395,3395,0
20241227,161400,14830957080,3395,3395,3395,3395,0
20241227,161300,14830957080,3395,3395,3395,3395,0
20241227,161200,14830957080,3395,3395,3395,3395,0
20241227,161100,14830957080,3395,3395,3395,3395,0
20241227,161000,14830957080,3395,3395,3395,3395,0
20241227,160900,14830957080,3395,3395,3395,3395,0
20241227,160800,14830957080,3395,3395,3395,3395,0
20241227,160700,14830957080,3395,3395,3395,3395,0
20241227,160600,14830957080,3395,3395,3395,3395,0
20241227,160500,14830957080,3395,3395,3395,3395,0
20241227,160400,14830957080,3395,3395,3395,3395,114174
20241227,160300,14830957080,3395,3395,3395,3395,0
20241227,160200,14830957080,3395,3395,3395,3395,0
20241227,160100,14830957080,3395,3395,3395,3395,0
20241227,160000,14830957080,3395,3395,3395,3395,0
20241227,155900,14830957080,3395,3395,3395,3395,0
20241227,155800,14830957080,3395,3395,3395,3395,0
20241227,155700,14830957080,3395,3395,3395,3395,0
20241227,155600,14830957080,3395,3395,3395,3395,0
20241227,155500,14830957080,3395,3395,3395,3395,0
20241227,155400,14830957080,3395,3395,3395,3395,0
20241227,155300,14830957080,3395,3395,3395,3395,0
20241227,155200,14830957080,3395,3395,3395,3395,0
20241227,155100,14830957080,3395,3395,3395,3395,0
20241227,155000,14830957080,3395,3395,3395,3395,0
20241227,154900,14830957080,3395,3395,3395,3395,0
20241227,154800,14830957080,3395,3395,3395,3395,0
20241227,154700,14830957080,3395,3395,3395,3395,0
20241227,154600,14830957080,3395,3395,3395,3395,0
20241227,154500,14830957080,3395,3395,3395,3395,0
20241227,154400,14830957080,3395,3395,3395,3395,0
20241227,154300,14830957080,3395,3395,3395,3395,0
20241227,154200,14830957080,3395,3395,3395,3395,0
20241227,154100,14830957080,3395,3395,3395,3395,0
20241227,154000,14830957080,3395,3395,3395,3395,0
20241227,153900,14830957080,3395,3395,3395,3395,0
20241227,153800,14830957080,3395,3395,3395,3395,0
20241227,153700,14830957080,3395,3395,3395,3395,0
20241227,153600,14830957080,3395,3395,3395,3395,0
20241227,153500,14830957080,3395,3395,3395,3395,0
20241227,153400,14830957080,3395,3395,3395,3395,114174
20241227,153300,14830957080,3395,3395,3395,3395,0
20241227,153200,14830957080,3395,3395,3395,3395,0
20241227,153100,14830957080,3395,3395,3395,3395,0
20241227,153000,14830957080,3395,3395,3395,3395,114174
20241227,152900,14443336350,3380,3380,3380,3380,0
20241227,152800,14443336350,3380,3380,3380,3380,0
20241227,152700,14443336350,3380,3380,3380,3380,0
20241227,152600,14443336350,3380,3380,3380,3380,0
20241227,152500,14443336350,3380,3380,3380,3380,0
20241227,152400,14443336350,3380,3380,3380,3380,0
20241227,152300,14443336350,3380,3380,3380,3380,0
20241227,152200,14443336350,3380,3380,3380,3380,0
20241227,152100,14443336350,3380,3380,3380,3380,0
20241227,152000,14443336350,3380,3380,3380,3380,0
20241227,151900,14443336350,3380,3380,3390,3375,34127
20241227,151800,14327894035,3385,3365,3390,3365,39296
20241227,151700,14195211500,3370,3360,3370,3355,20255
20241227,151600,14127125415,3360,3360,3365,3355,16567
20241227,151500,14071464425,3360,3360,3365,3360,13693
20241227,151400,14025404680,3365,3360,3370,3360,10339
20241227,151300,13990625425,3360,3355,3365,3355,6389
20241227,151200,13969177875,3355,3355,3360,3355,8645
20241227,151100,13940163745,3360,3360,3370,3350,31216
20241227,151000,13835472915,3365,3375,3375,3365,10348
20241227,150900,13800638510,3380,3375,3380,3370,7546
20241227,150800,13775189040,3375,3370,3380,3365,2351
20241227,150700,13767260265,3370,3375,3375,3350,85097
20241227,150600,13481039935,3380,3375,3380,3370,9594
20241227,150500,13448622165,3375,3375,3375,3370,13644
20241227,150400,13402578585,3375,3380,3380,3370,7347
20241227,150300,13377788760,3380,3380,3380,3375,17812
20241227,150200,13317622960,3380,3385,3385,3380,2846
20241227,150100,13307998410,3385,3380,3385,3380,4245
20241227,150000,13293639310,3380,3380,3385,3380,6666
20241227,145900,13271108225,3375,3380,3380,3375,1601
20241227,145800,13265697615,3380,3380,3385,3380,3298
20241227,145700,13254549585,3380,3375,3385,3375,51569
20241227,145600,13080492805,3375,3385,3385,3375,11516
20241227,145500,13041615465,3385,3380,3390,3375,28244
20241227,145400,12946046145,3385,3385,3390,3385,8132
20241227,145300,12918519315,3385,3385,3390,3385,4265
20241227,145200,12904081120,3385,3385,3390,3380,9116
20241227,145100,12873239320,3385,3400,3400,3385,28390
20241227,145000,12777012590,3395,3410,3410,3395,1330
20241227,144900,12772490980,3405,3395,3405,3390,17990
20241227,144800,12711386170,3385,3385,3395,3385,6706
20241227,144700,12688681910,3385,3400,3400,3385,14634
20241227,144600,12639112790,3390,3400,3400,3390,3359
20241227,144500,12627711965,3405,3400,3405,3390,12012
20241227,144400,12586939870,3400,3395,3405,3395,4048
20241227,144300,12573179910,3395,3400,3400,3395,10375
20241227,144200,12537923035,3400,3410,3410,3400,3106
20241227,144100,12527361575,3410,3405,3410,3400,16282
20241227,144000,12471936245,3405,3405,3410,3405,724
20241227,143900,12469470215,3400,3420,3420,3400,40115
20241227,143800,12332983520,3420,3425,3425,3415,862
20241227,143700,12330036985,3425,3420,3425,3420,342
20241227,143600,12328867175,3420,3420,3420,3415,1508
20241227,143500,12323709820,3420,3420,3420,3415,2904
20241227,143400,12313791615,3415,3420,3420,3415,5482
20241227,143300,12295061210,3420,3420,3425,3420,7674
20241227,143200,12268815630,3420,3420,3425,3420,767
20241227,143100,12266192430,3420,3430,3430,3420,10499
20241227,143000,12230251955,3430,3435,3440,3425,13096
20241227,142900,12185309200,3435,3440,3440,3435,2233
20241227,142800,12177637510,3435,3435,3435,3435,1148
20241227,142700,12173694130,3435,3440,3440,3435,2194
20241227,142600,12166152005,3440,3445,3445,3440,1609
20241227,142500,12160615245,3445,3445,3445,3440,1703
20241227,142400,12154749940,3445,3440,3445,3435,1007
20241227,142300,12151289230,3445,3440,3445,3435,3930
20241227,142200,12137762780,3440,3440,3445,3440,2280
20241227,142100,12129919545,3440,3445,3445,3440,6415
20241227,142000,12107851440,3445,3430,3445,3430,9835
20241227,141900,12074047240,3425,3435,3435,3425,10004
20241227,141800,12039740045,3435,3435,3435,3430,1465
20241227,141700,12034707820,3435,3435,3440,3435,2193
20241227,141600,12027174010,3435,3435,3435,3430,5772
20241227,141500,12007373480,3440,3430,3440,3430,346
20241227,141400,12006184770,3440,3435,3440,3430,2335
20241227,141300,11998168795,3440,3435,3440,3435,1520
20241227,141200,11992942230,3435,3430,3440,3430,1256
20241227,141100,11988626380,3435,3430,3435,3430,2751
20241227,141000,11979186200,3430,3440,3440,3430,3406
20241227,140900,11967502145,3435,3440,3440,3435,1890
20241227,140800,11961004815,3440,3435,3440,3435,350
20241227,140700,11959801320,3440,3430,3440,3430,4570
20241227,140600,11944109865,3435,3430,3435,3430,471
20241227,140500,11942493310,3430,3435,3435,3430,665
20241227,140400,11940212280,3435,3430,3435,3430,1086
20241227,140300,11936487115,3430,3435,3440,3430,9650
20241227,140200,11903335405,3435,3425,3435,3425,4480
20241227,140100,11887985500,3425,3440,3440,3425,12964
20241227,140000,11843550605,3435,3435,3435,3435,2096
20241227,135900,11836350845,3435,3435,3435,3430,370
20241227,135800,11835080800,3435,3435,3440,3435,1265
20241227,135700,11830733655,3435,3445,3445,3435,6879
20241227,135600,11807080250,3440,3435,3440,3435,2680
20241227,135500,11797864010,3440,3440,3440,3435,5474
20241227,135400,11779033785,3440,3440,3445,3440,5892
20241227,135300,11758765280,3435,3445,3445,3435,13394
20241227,135200,11712675425,3445,3435,3445,3435,18456
20241227,135100,11649176780,3430,3430,3435,3430,14638
20241227,135000,11598895465,3430,3435,3435,3430,3134
20241227,134900,11588134240,3435,3430,3435,3430,2652
20241227,134800,11579037570,3430,3430,3435,3430,2394
20241227,134700,11570825400,3430,3430,3430,3425,4503
20241227,134600,11555382325,3425,3420,3430,3420,3222
20241227,134500,11544339245,3420,3420,3425,3420,10000
20241227,134400,11510139180,3420,3420,3425,3420,661
20241227,134300,11507878465,3425,3420,3425,3415,1170
20241227,134200,11503874645,3420,3425,3425,3420,1812
20241227,134100,11497677440,3425,3425,3435,3420,4715
20241227,134000,11481510830,3425,3425,3425,3420,123
20241227,133900,11481089665,3420,3425,3425,3420,128
20241227,133800,11480651270,3425,3420,3425,3420,3474
20241227,133700,11468758020,3420,3420,3420,3420,1145
20241227,133600,11464842120,3425,3410,3425,3405,16816
20241227,133500,11407478800,3410,3410,3415,3410,635
20241227,133400,11405313345,3410,3420,3420,3410,3530
20241227,133300,11393265745,3420,3415,3420,3415,506
20241227,133200,11391536270,3415,3415,3415,3415,799
20241227,133100,11388807685,3410,3415,3415,3410,7772
20241227,133000,11362303655,3420,3415,3420,3415,151
20241227,132900,11361787775,3415,3415,3415,3415,4817
20241227,132800,11345337720,3420,3415,3420,3415,2957
20241227,132700,11335238550,3415,3420,3420,3410,2440
20241227,132600,11326898885,3420,3410,3420,3410,8882
20241227,132500,11296588005,3415,3415,3415,3415,2438
20241227,132400,11288262235,3410,3410,3415,3410,1761
20241227,132300,11282257220,3410,3405,3410,3405,1623
20241227,132200,11276724535,3400,3400,3400,3400,2321
20241227,132100,11268833135,3410,3410,3410,3400,7703
20241227,132000,11242620020,3415,3415,3415,3415,151
20241227,131900,11242104355,3410,3400,3410,3400,1622
20241227,131800,11236577175,3410,3405,3410,3400,4605
20241227,131700,11220909990,3405,3410,3410,3405,67
20241227,131600,11220681850,3405,3400,3405,3400,1997
20241227,131500,11213883065,3400,3410,3410,3400,18297
20241227,131400,11151669265,3410,3400,3410,3400,1984
20241227,131300,11144909005,3400,3405,3410,3400,6289
20241227,131200,11123498260,3405,3400,3405,3400,2222
20241227,131100,11115942195,3400,3400,3405,3400,3530
20241227,131000,11103938545,3410,3410,3410,3405,5284
20241227,130900,11085937800,3410,3410,3415,3410,3893
20241227,130800,11072662620,3415,3410,3425,3410,21
20241227,130700,11072590945,3415,3420,3425,3410,3314
20241227,130600,11061274640,3420,3425,3430,3415,3512
20241227,130500,11049258665,3430,3425,3435,3420,5480
20241227,130400,11030461015,3420,3410,3425,3410,3561
20241227,130300,11018293550,3410,3420,3420,3410,926
20241227,130200,11015134495,3415,3420,3420,3415,519
20241227,130100,11013360095,3430,3410,3445,3405,21794
20241227,130000,10938653285,3405,3410,3410,3405,817
20241227,125900,10935871175,3400,3405,3410,3400,972
20241227,125800,10932562570,3405,3400,3405,3400,6181
20241227,125700,10911520280,3405,3410,3410,3405,10884
20241227,125600,10874436125,3410,3420,3420,3410,5766
20241227,125500,10854758070,3420,3415,3420,3415,3098
20241227,125400,10844171330,3415,3410,3415,3410,1682
20241227,125300,10838427600,3410,3415,3415,3410,8586
20241227,125200,10809129355,3410,3405,3415,3405,1294
20241227,125100,10804717560,3410,3415,3415,3410,6916
20241227,125000,10781110755,3415,3400,3415,3400,6066
20241227,124900,10760433540,3400,3400,3405,3400,231
20241227,124800,10759648080,3400,3400,3405,3400,930
20241227,124700,10756486075,3395,3400,3400,3395,1040
20241227,124600,10752954815,3395,3400,3400,3395,1895
20241227,124500,10746511820,3400,3400,3405,3400,3190
20241227,124400,10735665795,3410,3400,3410,3400,1685
20241227,124300,10729931765,3400,3405,3405,3400,2170
20241227,124200,10722553555,3405,3400,3405,3400,377
20241227,124100,10721271710,3405,3400,3410,3400,4347
20241227,124000,10706464655,3390,3395,3405,3390,7112
20241227,123900,10682302795,3395,3395,3395,3395,221
20241227,123800,10681552500,3390,3395,3400,3390,1214
20241227,123700,10677432915,3390,3390,3390,3390,10
20241227,123600,10677399015,3385,3410,3410,3385,11477
20241227,123500,10638515720,3390,3415,3415,3390,5116
20241227,123400,10621137685,3410,3410,3410,3410,1365
20241227,123300,10616483035,3410,3390,3410,3390,12281
20241227,123200,10574673640,3385,3395,3395,3385,83
20241227,123100,10574392045,3395,3395,3395,3390,1108
20241227,123000,10570634755,3400,3400,3400,3395,2011
20241227,122900,10563800140,3400,3405,3405,3400,179
20241227,122800,10563191170,3405,3400,3405,3400,6915
20241227,122700,10539645700,3400,3390,3400,3390,5029
20241227,122600,10522567470,3390,3400,3400,3390,4626
20241227,122500,10506878805,3400,3395,3400,3395,2898
20241227,122400,10497025720,3400,3400,3400,3390,3428
20241227,122300,10485384735,3400,3405,3410,3395,9004
20241227,122200,10454724145,3405,3395,3405,3395,4553
20241227,122100,10439255530,3390,3390,3390,3390,4327
20241227,122000,10424587000,3380,3390,3390,3380,49
20241227,121900,10424421210,3385,3385,3390,3385,8806
20241227,121800,10394605695,3390,3390,3390,3385,679
20241227,121700,10392306665,3385,3390,3390,3380,2905
20241227,121600,10382477755,3390,3385,3390,3380,3833
20241227,121500,10369510005,3380,3375,3385,3375,2404
20241227,121400,10361373855,3375,3375,3385,3375,4028
20241227,121300,10347778835,3380,3385,3385,3380,4089
20241227,121200,10333944920,3385,3385,3390,3385,1724
20241227,121100,10328109175,3385,3390,3390,3385,449
20241227,121000,10326587120,3385,3385,3390,3385,4343
20241227,120900,10311886035,3385,3395,3395,3385,4928
20241227,120800,10295189815,3395,3380,3395,3375,12505
20241227,120700,10252824590,3380,3385,3385,3375,3022
20241227,120600,10242616705,3385,3380,3385,3380,938
20241227,120500,10239441605,3380,3385,3385,3375,384
20241227,120400,10238144285,3385,3375,3390,3375,7509
20241227,120300,10212771730,3375,3375,3385,3370,4241
20241227,120200,10198465015,3370,3370,3370,3365,9476
20241227,120100,10166561620,3375,3375,3375,3370,2769
20241227,120000,10157229425,3375,3380,3380,3375,2822
20241227,115900,10147703450,3375,3375,3375,3365,17215
20241227,115800,10089717830,3370,3380,3380,3370,27428
20241227,115700,9997167200,3390,3385,3390,3380,4287
20241227,115600,9982655645,3390,3395,3395,3390,4322
20241227,115500,9968003480,3395,3390,3395,3390,1127
20241227,115400,9964182820,3390,3385,3390,3380,11064
20241227,115300,9926765905,3390,3395,3395,3390,1321
20241227,115200,9922286930,3385,3390,3395,3385,1019
20241227,115100,9918833800,3395,3405,3410,3395,6480
20241227,115000,9896814290,3405,3405,3405,3400,3608
20241227,114900,9884529575,3400,3395,3405,3395,11808
20241227,114800,9844405930,3395,3395,3395,3390,424
20241227,114700,9842967210,3395,3385,3395,3385,12568
20241227,114600,9800386705,3380,3380,3385,3375,6708
20241227,114500,9777719545,3380,3390,3390,3375,2316
20241227,114400,9769891255,3375,3380,3390,3375,19692
20241227,114300,9703398390,3380,3390,3400,3380,5895
20241227,114200,9683456545,3400,3385,3400,3385,3334
20241227,114100,9672146330,3390,3380,3390,3375,9286
20241227,114000,9640771515,3380,3380,3390,3375,11736
20241227,113900,9601096975,3375,3385,3390,3375,13286
20241227,113800,9556189070,3390,3390,3390,3380,23473
20241227,113700,9476802220,3390,3390,3395,3380,12761
20241227,113600,9433609085,3385,3390,3395,3385,14512
20241227,113500,9384461110,3390,3395,3395,3390,13873
20241227,113400,9337426285,3390,3395,3405,3390,14493
20241227,113300,9288218460,3400,3400,3405,3395,3428
20241227,113200,9276568040,3400,3400,3405,3395,7851
20241227,113100,9249908780,3395,3400,3400,3395,6072
20241227,113000,9229267165,3400,3410,3410,3400,4739
20241227,112900,9213142810,3400,3410,3410,3400,11359
20241227,112800,9174498895,3410,3410,3410,3405,1696
20241227,112700,9168723750,3405,3420,3420,3405,5431
20241227,112600,9150206225,3420,3425,3425,3420,2805
20241227,112500,9140601315,3425,3420,3425,3415,19475
20241227,112400,9074027290,3425,3425,3425,3425,3
20241227,112300,9074017015,3425,3420,3425,3420,242
20241227,112200,9073188955,3420,3420,3430,3420,5387
20241227,112100,9054752960,3420,3425,3430,3415,1972
20241227,112000,9048003430,3425,3435,3445,3425,20628
20241227,111900,8977146935,3435,3425,3435,3420,7061
20241227,111800,8952937960,3425,3410,3425,3405,8963
20241227,111700,8922335500,3405,3405,3420,3405,6978
20241227,111600,8898544085,3405,3410,3410,3405,3274
20241227,111500,8887396105,3415,3405,3415,3400,4235
20241227,111400,8872990060,3400,3410,3415,3395,30555
20241227,111300,8769075410,3405,3410,3415,3400,2231
20241227,111200,8761476445,3410,3405,3410,3395,6881
20241227,111100,8738079680,3400,3410,3410,3395,34920
20241227,111000,8619362610,3400,3405,3410,3395,22301
20241227,110900,8543576520,3405,3420,3420,3400,12160
20241227,110800,8502163490,3420,3410,3425,3405,11189
20241227,110700,8463994630,3400,3405,3410,3400,10973
20241227,110600,8426651615,3405,3400,3415,3395,13527
20241227,110500,8380606590,3400,3415,3415,3400,82538
20241227,110400,8099684360,3415,3425,3425,3410,19129
20241227,110300,8034371895,3425,3425,3430,3420,4565
20241227,110200,8018742925,3420,3420,3430,3415,2620
20241227,110100,8009791665,3420,3420,3430,3415,18958
20241227,110000,7944925895,3420,3430,3435,3420,4788
20241227,105900,7928519120,3435,3430,3435,3430,7319
20241227,105800,7903404990,3430,3425,3430,3420,3368
20241227,105700,7891855305,3420,3415,3430,3415,10412
20241227,105600,7856253465,3415,3425,3425,3415,8958
20241227,105500,7825645640,3425,3425,3430,3420,20737
20241227,105400,7754677865,3430,3430,3435,3425,9545
20241227,105300,7721968040,3430,3440,3440,3430,8966
20241227,105200,7691212275,3440,3440,3440,3435,2638
20241227,105100,7682149730,3435,3435,3450,3435,6771
20241227,105000,7658864380,3435,3430,3440,3430,16703
20241227,104900,7601561130,3435,3440,3440,3435,9981
20241227,104800,7567257035,3450,3440,3450,3440,1928
20241227,104700,7560616475,3445,3445,3445,3440,5361
20241227,104600,7542162535,3450,3450,3455,3445,4307
20241227,104500,7527322860,3455,3455,3455,3450,9530
20241227,104400,7494428710,3455,3455,3460,3455,3680
20241227,104300,7481711300,3455,3455,3460,3455,3197
20241227,104200,7470664905,3455,3460,3460,3455,8997
20241227,104100,7439545980,3465,3460,3465,3455,9536
20241227,104000,7406572315,3460,3440,3475,3435,34086
20241227,103900,7288745970,3440,3435,3440,3435,9687
20241227,103800,7255469785,3435,3435,3440,3430,9045
20241227,103700,7224399850,3435,3440,3440,3435,24443
20241227,103600,7140394795,3445,3460,3460,3430,41832
20241227,103500,6996445910,3455,3450,3465,3450,7514
20241227,103400,6970497615,3445,3440,3445,3440,11924
20241227,103300,6929438805,3440,3450,3450,3440,7608
20241227,103200,6903225655,3450,3450,3455,3440,23608
20241227,103100,6821922225,3450,3455,3455,3445,15091
20241227,103000,6769868485,3455,3455,3460,3450,16847
20241227,102900,6711716185,3455,3460,3460,3450,25275
20241227,102800,6624433125,3460,3460,3465,3455,5176
20241227,102700,6606528880,3460,3460,3465,3455,6331
20241227,102600,6584627325,3470,3465,3475,3460,24566
20241227,102500,6499569825,3470,3475,3475,3470,3035
20241227,102400,6489038365,3475,3475,3475,3465,15619
20241227,102300,6434861985,3475,3480,3480,3470,4179
20241227,102200,6420340275,3480,3480,3485,3475,1574
20241227,102100,6414867890,3480,3485,3490,3480,1532
20241227,102000,6409531215,3490,3485,3490,3485,843
20241227,101900,6406592645,3490,3475,3490,3475,2063
20241227,101800,6399407560,3485,3475,3485,3475,12822
20241227,101700,6354814985,3475,3485,3485,3475,3294
20241227,101600,6343363070,3485,3480,3485,3465,22015
20241227,101500,6266949210,3480,3485,3485,3475,16649
20241227,101400,6208969515,3490,3480,3495,3480,3218
20241227,101300,6197757610,3480,3480,3485,3475,2736
20241227,101200,6188238555,3480,3495,3495,3475,32197
20241227,101100,6076104900,3495,3495,3500,3495,4824
20241227,101000,6059240030,3495,3500,3505,3495,10062
20241227,100900,6024053885,3500,3500,3505,3500,4905
20241227,100800,6006886180,3505,3500,3505,3495,2252
20241227,100700,5999006955,3490,3495,3505,3490,7728
20241227,100600,5971981130,3495,3500,3500,3490,6789
20241227,100500,5948242725,3505,3495,3505,3495,8244
20241227,100400,5919399655,3495,3505,3505,3495,1892
20241227,100300,5912782130,3505,3500,3510,3495,8761
20241227,100200,5882078530,3500,3500,3505,3500,7911
20241227,100100,5854389960,3495,3490,3505,3490,3183
20241227,100000,5843262860,3490,3495,3500,3490,3949
20241227,095900,5829469840,3500,3500,3505,3490,10527
20241227,095800,5792688965,3500,3515,3515,3495,34154
20241227,095700,5672985170,3510,3495,3510,3495,12618
20241227,095600,5628797575,3490,3510,3510,3485,30732
20241227,095500,5521260155,3505,3515,3525,3505,26392
20241227,095400,5428437680,3515,3500,3520,3495,21546
20241227,095300,5352833725,3500,3490,3510,3485,23505
20241227,095200,5270649845,3490,3475,3495,3470,14719
20241227,095100,5219387150,3475,3480,3480,3470,11777
20241227,095000,5178476815,3475,3480,3490,3465,5277
20241227,094900,5160115955,3480,3465,3485,3465,7928
20241227,094800,5132559715,3470,3460,3475,3460,3252
20241227,094700,5121277625,3460,3455,3475,3450,4544
20241227,094600,5105555225,3455,3455,3455,3445,7060
20241227,094500,5081189255,3455,3455,3460,3445,11611
20241227,094400,5041122290,3450,3455,3455,3445,8640
20241227,094300,5011320170,3455,3455,3455,3445,7778
20241227,094200,4984483785,3455,3450,3460,3435,30907
20241227,094100,4878080415,3450,3455,3460,3440,56619
20241227,094000,4682817280,3455,3455,3470,3450,19491
20241227,093900,4615382020,3460,3460,3465,3455,9955
20241227,093800,4580951490,3460,3465,3465,3450,27752
20241227,093700,4485073330,3470,3475,3475,3455,66391
20241227,093600,4255003780,3475,3480,3480,3475,5057
20241227,093500,4237424345,3480,3475,3480,3470,25905
20241227,093400,4147371735,3480,3475,3485,3470,7114
20241227,093300,4122677295,3470,3475,3480,3470,17375
20241227,093200,4062328660,3485,3495,3495,3470,30375
20241227,093100,3956637165,3490,3490,3500,3485,20865
20241227,093000,3883783665,3490,3495,3495,3485,9971
20241227,092900,3848994030,3490,3500,3500,3490,8989
20241227,092800,3817570210,3510,3505,3520,3495,21387
20241227,092700,3742601405,3500,3505,3505,3495,5798
20241227,092600,3722300780,3505,3500,3505,3485,1388
20241227,092500,3717451845,3500,3480,3505,3475,8568
20241227,092400,3687577985,3485,3480,3495,3475,8825
20241227,092300,3656860885,3485,3495,3505,3480,26428
20241227,092200,3564632270,3505,3500,3505,3495,3651
20241227,092100,3551853075,3500,3500,3505,3495,13058
20241227,092000,3506132390,3505,3510,3510,3500,1410
20241227,091900,3501191335,3510,3500,3515,3495,6226
20241227,091800,3479390840,3505,3505,3525,3500,59121
20241227,091700,3272084405,3500,3500,3515,3495,11265
20241227,091600,3232610240,3495,3505,3515,3490,24372
20241227,091500,3147215015,3510,3490,3510,3480,22214
20241227,091400,3069558830,3485,3505,3505,3470,41918
20241227,091300,2923494830,3505,3500,3515,3500,12500
20241227,091200,2879659845,3495,3505,3510,3495,13939
20241227,091100,2830826735,3505,3485,3510,3485,29912
20241227,091000,2726104090,3485,3470,3490,3450,34793
20241227,090900,2605578750,3470,3485,3495,3465,34287
20241227,090800,2486289075,3485,3500,3510,3480,29244
20241227,090700,2384136080,3500,3500,3515,3495,18891
20241227,090600,2317986135,3500,3500,3525,3485,61365
20241227,090500,2102871390,3500,3485,3510,3480,34727
20241227,090400,1981580840,3485,3500,3510,3480,53732
20241227,090300,1794135280,3500,3515,3530,3500,88579
20241227,090200,1482908755,3520,3515,3520,3500,32264
20241227,090100,1369579740,3515,3515,3560,3490,131924
20241227,090000,904692170,3515,3460,3515,3455,260706