stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,185900,16019857615,3465,3465,3465,3465,19573
20241223,185800,16019857615,3465,3465,3465,3465,0
20241223,185700,16019857615,3465,3465,3465,3465,0
20241223,185600,16019857615,3465,3465,3465,3465,0
20241223,185500,16019857615,3465,3465,3465,3465,0
20241223,185400,16019857615,3465,3465,3465,3465,0
20241223,185300,16019857615,3465,3465,3465,3465,0
20241223,185200,16019857615,3465,3465,3465,3465,0
20241223,185100,16019857615,3465,3465,3465,3465,0
20241223,185000,16019857615,3465,3465,3465,3465,0
20241223,184900,16019857615,3465,3465,3465,3465,0
20241223,184800,16019857615,3465,3465,3465,3465,0
20241223,184700,16019857615,3465,3465,3465,3465,0
20241223,184600,16019857615,3465,3465,3465,3465,0
20241223,184500,16019857615,3465,3465,3465,3465,0
20241223,184400,16019857615,3465,3465,3465,3465,0
20241223,184300,16019857615,3465,3465,3465,3465,0
20241223,184200,16019857615,3465,3465,3465,3465,0
20241223,184100,16019857615,3465,3465,3465,3465,0
20241223,184000,16019857615,3465,3465,3465,3465,0
20241223,183900,16019857615,3465,3465,3465,3465,0
20241223,183800,16019857615,3465,3465,3465,3465,0
20241223,183700,16019857615,3465,3465,3465,3465,0
20241223,183600,16019857615,3465,3465,3465,3465,0
20241223,183500,16019857615,3465,3465,3465,3465,0
20241223,183400,16019857615,3465,3465,3465,3465,0
20241223,183300,16019857615,3465,3465,3465,3465,0
20241223,183200,16019857615,3465,3465,3465,3465,0
20241223,183100,16019857615,3465,3465,3465,3465,0
20241223,183000,16019857615,3465,3465,3465,3465,0
20241223,182900,16019857615,3465,3465,3465,3465,19573
20241223,182800,16019857615,3465,3465,3465,3465,0
20241223,182700,16019857615,3465,3465,3465,3465,0
20241223,182600,16019857615,3465,3465,3465,3465,0
20241223,182500,16019857615,3465,3465,3465,3465,0
20241223,182400,16019857615,3465,3465,3465,3465,0
20241223,182300,16019857615,3465,3465,3465,3465,0
20241223,182200,16019857615,3465,3465,3465,3465,0
20241223,182100,16019857615,3465,3465,3465,3465,0
20241223,182000,16019857615,3465,3465,3465,3465,0
20241223,181900,16019857615,3465,3465,3465,3465,0
20241223,181800,16019857615,3465,3465,3465,3465,0
20241223,181700,16019857615,3465,3465,3465,3465,0
20241223,181600,16019857615,3465,3465,3465,3465,0
20241223,181500,16019857615,3465,3465,3465,3465,0
20241223,181400,16019857615,3465,3465,3465,3465,0
20241223,181300,16019857615,3465,3465,3465,3465,0
20241223,181200,16019857615,3465,3465,3465,3465,0
20241223,181100,16019857615,3465,3465,3465,3465,0
20241223,181000,16019857615,3465,3465,3465,3465,0
20241223,180900,16019857615,3465,3465,3465,3465,0
20241223,180800,16019857615,3465,3465,3465,3465,0
20241223,180700,16019857615,3465,3465,3465,3465,0
20241223,180600,16019857615,3465,3465,3465,3465,0
20241223,180500,16019857615,3465,3465,3465,3465,0
20241223,180400,16019857615,3465,3465,3465,3465,0
20241223,180300,16019857615,3465,3465,3465,3465,0
20241223,180200,16019857615,3465,3465,3465,3465,0
20241223,180100,16019857615,3465,3465,3465,3465,0
20241223,180000,16019857615,3465,3465,3465,3465,0
20241223,175900,16019857615,3465,3465,3465,3465,19573
20241223,175800,16019857615,3465,3465,3465,3465,0
20241223,175700,16019857615,3465,3465,3465,3465,0
20241223,175600,16019857615,3465,3465,3465,3465,0
20241223,175500,16019857615,3465,3465,3465,3465,0
20241223,175400,16019857615,3465,3465,3465,3465,0
20241223,175300,16019857615,3465,3465,3465,3465,0
20241223,175200,16019857615,3465,3465,3465,3465,0
20241223,175100,16019857615,3465,3465,3465,3465,0
20241223,175000,16019857615,3465,3465,3465,3465,0
20241223,174900,16019857615,3465,3465,3465,3465,0
20241223,174800,16019857615,3465,3465,3465,3465,0
20241223,174700,16019857615,3465,3465,3465,3465,0
20241223,174600,16019857615,3465,3465,3465,3465,0
20241223,174500,16019857615,3465,3465,3465,3465,0
20241223,174400,16019857615,3465,3465,3465,3465,0
20241223,174300,16019857615,3465,3465,3465,3465,0
20241223,174200,16019857615,3465,3465,3465,3465,0
20241223,174100,16019857615,3465,3465,3465,3465,0
20241223,174000,16019857615,3465,3465,3465,3465,0
20241223,173900,16019857615,3465,3465,3465,3465,0
20241223,173800,16019857615,3465,3465,3465,3465,0
20241223,173700,16019857615,3465,3465,3465,3465,0
20241223,173600,16019857615,3465,3465,3465,3465,0
20241223,173500,16019857615,3465,3465,3465,3465,0
20241223,173400,16019857615,3465,3465,3465,3465,0
20241223,173300,16019857615,3465,3465,3465,3465,0
20241223,173200,16019857615,3465,3465,3465,3465,0
20241223,173100,16019857615,3465,3465,3465,3465,0
20241223,173000,16019857615,3465,3465,3465,3465,0
20241223,172900,16019857615,3465,3465,3465,3465,19573
20241223,172800,16019857615,3465,3465,3465,3465,0
20241223,172700,16019857615,3465,3465,3465,3465,0
20241223,172600,16019857615,3465,3465,3465,3465,0
20241223,172500,16019857615,3465,3465,3465,3465,0
20241223,172400,16019857615,3465,3465,3465,3465,0
20241223,172300,16019857615,3465,3465,3465,3465,0
20241223,172200,16019857615,3465,3465,3465,3465,0
20241223,172100,16019857615,3465,3465,3465,3465,0
20241223,172000,16019857615,3465,3465,3465,3465,0
20241223,171900,16019857615,3465,3465,3465,3465,0
20241223,171800,16019857615,3465,3465,3465,3465,0
20241223,171700,16019857615,3465,3465,3465,3465,0
20241223,171600,16019857615,3465,3465,3465,3465,0
20241223,171500,16019857615,3465,3465,3465,3465,0
20241223,171400,16019857615,3465,3465,3465,3465,0
20241223,171300,16019857615,3465,3465,3465,3465,0
20241223,171200,16019857615,3465,3465,3465,3465,0
20241223,171100,16019857615,3465,3465,3465,3465,0
20241223,171000,16019857615,3465,3465,3465,3465,0
20241223,170900,16019857615,3465,3465,3465,3465,0
20241223,170800,16019857615,3465,3465,3465,3465,0
20241223,170700,16019857615,3465,3465,3465,3465,0
20241223,170600,16019857615,3465,3465,3465,3465,0
20241223,170500,16019857615,3465,3465,3465,3465,0
20241223,170400,16019857615,3465,3465,3465,3465,0
20241223,170300,16019857615,3465,3465,3465,3465,0
20241223,170200,16019857615,3465,3465,3465,3465,0
20241223,170100,16019857615,3465,3465,3465,3465,0
20241223,170000,16019857615,3465,3465,3465,3465,0
20241223,165900,16019857615,3465,3465,3465,3465,19573
20241223,165800,16019857615,3465,3465,3465,3465,0
20241223,165700,16019857615,3465,3465,3465,3465,0
20241223,165600,16019857615,3465,3465,3465,3465,0
20241223,165500,16019857615,3465,3465,3465,3465,0
20241223,165400,16019857615,3465,3465,3465,3465,0
20241223,165300,16019857615,3465,3465,3465,3465,0
20241223,165200,16019857615,3465,3465,3465,3465,0
20241223,165100,16019857615,3465,3465,3465,3465,0
20241223,165000,16019857615,3465,3465,3465,3465,0
20241223,164900,16019857615,3465,3465,3465,3465,0
20241223,164800,16019857615,3465,3465,3465,3465,0
20241223,164700,16019857615,3465,3465,3465,3465,0
20241223,164600,16019857615,3465,3465,3465,3465,0
20241223,164500,16019857615,3465,3465,3465,3465,0
20241223,164400,16019857615,3465,3465,3465,3465,0
20241223,164300,16019857615,3465,3465,3465,3465,0
20241223,164200,16019857615,3465,3465,3465,3465,0
20241223,164100,16019857615,3465,3465,3465,3465,0
20241223,164000,16019857615,3465,3465,3465,3465,0
20241223,163900,16019857615,3465,3465,3465,3465,0
20241223,163800,16019857615,3465,3465,3465,3465,0
20241223,163700,16019857615,3465,3465,3465,3465,0
20241223,163600,16019857615,3465,3465,3465,3465,0
20241223,163500,16019857615,3465,3465,3465,3465,0
20241223,163400,16019857615,3465,3465,3465,3465,0
20241223,163300,16019857615,3465,3465,3465,3465,0
20241223,163200,16019857615,3465,3465,3465,3465,0
20241223,163100,16019857615,3465,3465,3465,3465,0
20241223,163000,16019857615,3465,3465,3465,3465,0
20241223,162900,16019857615,3465,3465,3465,3465,19573
20241223,162800,16019857615,3465,3465,3465,3465,0
20241223,162700,16019857615,3465,3465,3465,3465,0
20241223,162600,16019857615,3465,3465,3465,3465,0
20241223,162500,16019857615,3465,3465,3465,3465,0
20241223,162400,16019857615,3465,3465,3465,3465,0
20241223,162300,16019857615,3465,3465,3465,3465,0
20241223,162200,16019857615,3465,3465,3465,3465,0
20241223,162100,16019857615,3465,3465,3465,3465,0
20241223,162000,16019857615,3465,3465,3465,3465,0
20241223,161900,16019857615,3465,3465,3465,3465,0
20241223,161800,16019857615,3465,3465,3465,3465,0
20241223,161700,16019857615,3465,3465,3465,3465,0
20241223,161600,16019857615,3465,3465,3465,3465,0
20241223,161500,16019857615,3465,3465,3465,3465,0
20241223,161400,16019857615,3465,3465,3465,3465,0
20241223,161300,16019857615,3465,3465,3465,3465,0
20241223,161200,16019857615,3465,3465,3465,3465,0
20241223,161100,16019857615,3465,3465,3465,3465,0
20241223,161000,16019857615,3465,3465,3465,3465,0
20241223,160900,16019857615,3465,3465,3465,3465,0
20241223,160800,16019857615,3465,3465,3465,3465,0
20241223,160700,16019857615,3465,3465,3465,3465,0
20241223,160600,16019857615,3465,3465,3465,3465,0
20241223,160500,16019857615,3465,3465,3465,3465,0
20241223,160400,16019857615,3465,3465,3465,3465,0
20241223,160300,16019857615,3465,3465,3465,3465,0
20241223,160200,16019857615,3465,3465,3465,3465,0
20241223,160100,16019857615,3465,3465,3465,3465,0
20241223,160000,16019857615,3465,3465,3465,3465,0
20241223,155900,16019857615,3465,3465,3465,3465,19573
20241223,155800,16019857615,3465,3465,3465,3465,0
20241223,155700,16019857615,3465,3465,3465,3465,0
20241223,155600,16019857615,3465,3465,3465,3465,0
20241223,155500,16019857615,3465,3465,3465,3465,0
20241223,155400,16019857615,3465,3465,3465,3465,0
20241223,155300,16019857615,3465,3465,3465,3465,0
20241223,155200,16019857615,3465,3465,3465,3465,0
20241223,155100,16019857615,3465,3465,3465,3465,0
20241223,155000,16019857615,3465,3465,3465,3465,0
20241223,154900,16019857615,3465,3465,3465,3465,0
20241223,154800,16019857615,3465,3465,3465,3465,0
20241223,154700,16019857615,3465,3465,3465,3465,0
20241223,154600,16019857615,3465,3465,3465,3465,0
20241223,154500,16019857615,3465,3465,3465,3465,0
20241223,154400,16019857615,3465,3465,3465,3465,0
20241223,154300,16019857615,3465,3465,3465,3465,0
20241223,154200,16019857615,3465,3465,3465,3465,0
20241223,154100,16019857615,3465,3465,3465,3465,0
20241223,154000,16019857615,3465,3465,3465,3465,0
20241223,153900,16019857615,3465,3465,3465,3465,0
20241223,153800,16019857615,3465,3465,3465,3465,0
20241223,153700,16019857615,3465,3465,3465,3465,0
20241223,153600,16019857615,3465,3465,3465,3465,0
20241223,153500,16019857615,3465,3465,3465,3465,0
20241223,153400,16019857615,3465,3465,3465,3465,0
20241223,153300,16019857615,3465,3465,3465,3465,0
20241223,153200,16019857615,3465,3465,3465,3465,0
20241223,153100,16019857615,3465,3465,3465,3465,0
20241223,153000,16019857615,3465,3465,3465,3465,19573
20241223,152900,15952037170,3470,3470,3470,3470,0
20241223,152800,15952037170,3470,3470,3470,3470,0
20241223,152700,15952037170,3470,3470,3470,3470,0
20241223,152600,15952037170,3470,3470,3470,3470,0
20241223,152500,15952037170,3470,3470,3470,3470,0
20241223,152400,15952037170,3470,3470,3470,3470,0
20241223,152300,15952037170,3470,3470,3470,3470,0
20241223,152200,15952037170,3470,3470,3470,3470,0
20241223,152100,15952037170,3470,3470,3470,3470,0
20241223,152000,15952037170,3470,3470,3470,3470,0
20241223,151900,15952037170,3470,3460,3470,3455,15154
20241223,151800,15899572475,3455,3450,3460,3445,5980
20241223,151700,15878932360,3445,3445,3445,3440,4271
20241223,151600,15864226520,3445,3455,3455,3440,6384
20241223,151500,15842206295,3455,3460,3465,3450,9404
20241223,151400,15809705840,3460,3455,3465,3450,16130
20241223,151300,15753932405,3455,3445,3455,3440,12935
20241223,151200,15709304635,3450,3445,3450,3440,3221
20241223,151100,15698206360,3445,3440,3455,3440,2443
20241223,151000,15689793030,3445,3445,3455,3440,6770
20241223,150900,15666463730,3440,3440,3450,3435,7693
20241223,150800,15639953945,3435,3455,3455,3435,7903
20241223,150700,15612732670,3460,3435,3460,3435,11144
20241223,150600,15574296790,3435,3435,3440,3430,2888
20241223,150500,15564380495,3445,3430,3450,3420,15214
20241223,150400,15512104485,3420,3425,3430,3420,7355
20241223,150300,15486926260,3430,3425,3440,3425,4833
20241223,150200,15470349830,3430,3465,3465,3430,27575
20241223,150100,15375146335,3470,3470,3470,3465,1409
20241223,150000,15370257365,3475,3470,3475,3465,6481
20241223,145900,15347762860,3470,3460,3470,3460,4816
20241223,145800,15331076675,3460,3465,3470,3460,3438
20241223,145700,15319175240,3470,3465,3470,3460,9511
20241223,145600,15286219840,3460,3465,3465,3460,1119
20241223,145500,15282345365,3465,3470,3470,3465,3501
20241223,145400,15270203365,3465,3460,3470,3460,3803
20241223,145300,15257032395,3465,3470,3470,3460,8700
20241223,145200,15226866685,3475,3480,3480,3470,6171
20241223,145100,15205436130,3480,3480,3480,3470,14328
20241223,145000,15155695760,3475,3480,3480,3475,1838
20241223,144900,15149305815,3475,3475,3480,3475,4063
20241223,144800,15135174190,3480,3480,3480,3475,1211
20241223,144700,15130965945,3475,3480,3480,3475,1534
20241223,144600,15125635230,3480,3475,3480,3475,5261
20241223,144500,15107348345,3475,3480,3480,3470,2948
20241223,144400,15097105915,3475,3480,3480,3475,1763
20241223,144300,15090976690,3480,3480,3490,3480,1245
20241223,144200,15086639400,3480,3490,3490,3480,2888
20241223,144100,15076573495,3490,3495,3495,3490,473
20241223,144000,15074921685,3495,3500,3500,3490,1189
20241223,143900,15070761640,3505,3505,3505,3485,10749
20241223,143800,15033162620,3510,3500,3510,3490,12874
20241223,143700,14988061165,3495,3495,3500,3495,7747
20241223,143600,14960964325,3495,3500,3505,3495,11110
20241223,143500,14922086825,3500,3470,3505,3470,20278
20241223,143400,14851334420,3470,3470,3475,3465,2833
20241223,143300,14841511630,3480,3470,3480,3465,4698
20241223,143200,14825211970,3480,3480,3485,3465,7171
20241223,143100,14800324735,3480,3480,3485,3480,3422
20241223,143000,14788411400,3480,3475,3480,3475,3936
20241223,142900,14774725460,3480,3470,3480,3470,712
20241223,142800,14772252185,3470,3480,3485,3470,5036
20241223,142700,14754751400,3485,3495,3505,3480,12988
20241223,142600,14709391925,3495,3480,3495,3480,1429
20241223,142500,14704414495,3480,3480,3495,3470,6724
20241223,142400,14680988660,3480,3485,3485,3470,5373
20241223,142300,14662316450,3480,3490,3490,3480,4800
20241223,142200,14645589370,3490,3470,3495,3465,13030
20241223,142100,14600191270,3470,3495,3495,3465,12781
20241223,142000,14555710795,3500,3495,3505,3495,11198
20241223,141900,14516548780,3500,3530,3530,3495,35640
20241223,141800,14391333700,3530,3500,3530,3490,45940
20241223,141700,14230108975,3500,3495,3510,3495,5942
20241223,141600,14209310350,3490,3495,3495,3485,20652
20241223,141500,14137252345,3495,3485,3495,3480,12512
20241223,141400,14093585835,3490,3490,3490,3480,2915
20241223,141300,14083421435,3490,3495,3495,3485,1798
20241223,141200,14077142490,3490,3500,3500,3490,3372
20241223,141100,14065358640,3505,3485,3510,3480,27354
20241223,141000,13969711155,3485,3485,3485,3480,1597
20241223,140900,13964151015,3485,3490,3490,3480,862
20241223,140800,13961147380,3490,3480,3490,3480,6220
20241223,140700,13939468995,3480,3475,3485,3475,3253
20241223,140600,13928155835,3475,3480,3485,3465,12446
20241223,140500,13884903095,3480,3485,3490,3470,3973
20241223,140400,13871066960,3490,3490,3500,3480,4907
20241223,140300,13853945565,3495,3485,3505,3465,11506
20241223,140200,13813734575,3500,3500,3515,3490,14917
20241223,140100,13761441810,3510,3425,3510,3425,52225
20241223,140000,13579926255,3430,3425,3430,3425,3593
20241223,135900,13567615215,3425,3430,3430,3425,3306
20241223,135800,13556284080,3435,3440,3440,3435,3688
20241223,135700,13543598525,3435,3425,3440,3425,5137
20241223,135600,13525973030,3425,3425,3425,3420,2981
20241223,135500,13515777250,3420,3420,3425,3420,7649
20241223,135400,13489611670,3420,3425,3425,3420,656
20241223,135300,13487364980,3415,3415,3430,3415,1216
20241223,135200,13483208760,3430,3415,3430,3415,6256
20241223,135100,13461797025,3420,3420,3420,3410,6751
20241223,135000,13438741535,3425,3420,3430,3415,1436
20241223,134900,13433823565,3415,3410,3420,3410,3902
20241223,134800,13420488285,3410,3420,3420,3410,4856
20241223,134700,13403911915,3415,3420,3425,3415,3801
20241223,134600,13390920360,3435,3425,3435,3420,4164
20241223,134500,13376651815,3430,3440,3440,3425,8912
20241223,134400,13346095450,3440,3440,3440,3435,878
20241223,134300,13343078265,3440,3440,3440,3430,2377
20241223,134200,13334915860,3450,3445,3450,3435,2192
20241223,134100,13327372730,3445,3445,3450,3440,2342
20241223,134000,13319305950,3445,3440,3445,3435,891
20241223,133900,13316241910,3435,3435,3440,3430,3295
20241223,133800,13304920955,3440,3430,3440,3430,410
20241223,133700,13303514225,3430,3430,3435,3425,4341
20241223,133600,13288628835,3430,3440,3440,3425,6289
20241223,133500,13267059270,3445,3445,3450,3440,248
20241223,133400,13266205215,3450,3440,3455,3435,4397
20241223,133300,13251056880,3435,3430,3435,3420,8572
20241223,133200,13221681220,3435,3420,3435,3420,3525
20241223,133100,13209623200,3420,3440,3440,3420,2466
20241223,133000,13201168885,3435,3425,3450,3425,3574
20241223,132900,13188895055,3425,3415,3425,3415,573
20241223,132800,13186933595,3420,3430,3430,3410,2452
20241223,132700,13178560820,3410,3450,3450,3410,10168
20241223,132600,13143740950,3435,3460,3460,3430,13011
20241223,132500,13099003870,3450,3480,3480,3450,9810
20241223,132400,13065093280,3480,3475,3485,3470,6046
20241223,132300,13044053865,3480,3465,3485,3465,11501
20241223,132200,13004126250,3465,3475,3480,3465,984
20241223,132100,13000706325,3480,3460,3480,3460,4693
20241223,132000,12984409485,3460,3450,3465,3450,6971
20241223,131900,12960321885,3455,3465,3470,3455,6582
20241223,131800,12937565990,3460,3465,3465,3455,2996
20241223,131700,12927195925,3470,3465,3475,3460,5636
20241223,131600,12907641610,3465,3465,3470,3460,2235
20241223,131500,12899900640,3460,3470,3470,3460,5086
20241223,131400,12882288830,3470,3470,3475,3465,4375
20241223,131300,12867118675,3465,3465,3475,3465,633
20241223,131200,12864924330,3465,3455,3465,3455,4804
20241223,131100,12848293570,3455,3485,3490,3455,12832
20241223,131000,12803720875,3485,3490,3495,3485,5642
20241223,130900,12784031420,3490,3510,3515,3490,20106
20241223,130800,12713639095,3510,3495,3515,3495,17532
20241223,130700,12652113345,3495,3485,3515,3480,28736
20241223,130600,12551485080,3480,3480,3485,3465,6544
20241223,130500,12528747505,3485,3495,3500,3475,14846
20241223,130400,12476904695,3495,3460,3500,3455,22431
20241223,130300,12398955340,3460,3430,3460,3430,16245
20241223,130200,12342962950,3435,3430,3435,3425,5252
20241223,130100,12324951875,3425,3430,3430,3425,621
20241223,130000,12322824285,3430,3410,3430,3405,13153
20241223,125900,12277762735,3405,3390,3405,3390,1629
20241223,125800,12272230995,3390,3395,3400,3390,1885
20241223,125700,12265838645,3395,3390,3400,3385,3633
20241223,125600,12253533020,3385,3400,3400,3385,2618
20241223,125500,12244656320,3400,3405,3410,3395,5634
20241223,125400,12225492575,3405,3400,3410,3400,3991
20241223,125300,12211900750,3400,3405,3405,3400,3392
20241223,125200,12200362695,3405,3400,3415,3400,4781
20241223,125100,12184078905,3400,3385,3400,3380,5840
20241223,125000,12164278460,3380,3380,3395,3380,12950
20241223,124900,12120445655,3380,3390,3395,3380,7635
20241223,124800,12094577840,3390,3395,3395,3385,8087
20241223,124700,12067183055,3395,3405,3405,3380,9655
20241223,124600,12034468330,3405,3405,3405,3395,6741
20241223,124500,12011539860,3405,3410,3420,3405,4854
20241223,124400,11994982465,3415,3415,3420,3415,2638
20241223,124300,11985973680,3415,3425,3425,3415,4796
20241223,124200,11969570045,3425,3410,3425,3410,1419
20241223,124100,11964713315,3410,3410,3415,3410,4240
20241223,124000,11950250155,3405,3415,3415,3405,6773
20241223,123900,11927141695,3420,3425,3425,3420,290
20241223,123800,11926149350,3430,3400,3430,3395,4934
20241223,123700,11909342030,3395,3420,3435,3395,13208
20241223,123600,11864301170,3435,3435,3440,3410,7772
20241223,123500,11837680670,3440,3440,3450,3430,6821
20241223,123400,11814212765,3435,3440,3455,3425,19996
20241223,123300,11745378950,3445,3415,3445,3410,8322
20241223,123200,11716914905,3415,3415,3425,3395,10727
20241223,123100,11680289340,3415,3405,3425,3380,16349
20241223,123000,11624763935,3405,3410,3410,3380,25237
20241223,122900,11539105535,3410,3415,3430,3400,21728
20241223,122800,11465008315,3415,3420,3430,3410,14224
20241223,122700,11416368210,3415,3415,3430,3410,13087
20241223,122600,11371584670,3415,3415,3435,3415,14307
20241223,122500,11322672955,3425,3455,3455,3380,69177
20241223,122400,11086395270,3455,3445,3465,3440,21900
20241223,122300,11010724655,3445,3485,3485,3435,28784
20241223,122200,10911194785,3485,3490,3495,3480,12858
20241223,122100,10866419085,3485,3495,3500,3485,15251
20241223,122000,10813151405,3485,3515,3515,3480,24960
20241223,121900,10725873235,3510,3535,3540,3505,22449
20241223,121800,10646733500,3540,3485,3540,3480,21275
20241223,121700,10572176280,3485,3485,3490,3470,25532
20241223,121600,10483385780,3485,3495,3500,3475,27239
20241223,121500,10388430715,3500,3510,3515,3480,44567
20241223,121400,10232684375,3515,3565,3570,3470,101019
20241223,121300,9877849070,3570,3590,3650,3560,97413
20241223,121200,9524922015,3580,3605,3650,3560,84503
20241223,121100,9219379690,3600,3630,3645,3560,88108
20241223,121000,8901293195,3625,3565,3630,3560,112798
20241223,120900,8495918200,3560,3560,3560,3560,0
20241223,120800,8495918200,3560,3560,3560,3555,6590
20241223,120700,8472459050,3560,3550,3560,3535,43911
20241223,120600,8316526730,3550,3530,3550,3505,23642
20241223,120500,8233032890,3530,3480,3535,3480,16494
20241223,120400,8175223670,3485,3495,3500,3485,12324
20241223,120300,8132174815,3500,3490,3505,3490,12710
20241223,120200,8087748875,3490,3495,3520,3485,24429
20241223,120100,8002170315,3490,3550,3550,3475,33570
20241223,120000,7884552410,3535,3540,3560,3535,68359
20241223,115900,7641628400,3540,3455,3550,3455,120457
20241223,115800,7218588680,3470,3400,3470,3400,40216
20241223,115700,7080255910,3400,3405,3410,3400,11414
20241223,115600,7041418695,3405,3415,3415,3405,3738
20241223,115500,7028674895,3415,3415,3425,3415,7077
20241223,115400,7004483215,3415,3400,3415,3400,3699
20241223,115300,6991879915,3400,3420,3420,3400,6699
20241223,115200,6969018390,3425,3415,3425,3410,9307
20241223,115100,6937224550,3415,3375,3415,3375,5149
20241223,115000,6919696635,3375,3405,3405,3370,12786
20241223,114900,6876288020,3405,3400,3405,3400,4955
20241223,114800,6859426770,3410,3395,3410,3390,12790
20241223,114700,6815951490,3400,3390,3400,3385,7748
20241223,114600,6789652555,3385,3380,3395,3380,4606
20241223,114500,6774063385,3380,3365,3380,3360,9017
20241223,114400,6743639475,3365,3345,3365,3340,8544
20241223,114300,6715035825,3345,3350,3355,3335,3013
20241223,114200,6704942845,3355,3335,3355,3330,2540
20241223,114100,6696444835,3330,3340,3360,3330,7102
20241223,114000,6672732420,3330,3350,3360,3330,20565
20241223,113900,6603997855,3345,3385,3395,3345,27484
20241223,113800,6511532265,3395,3385,3400,3375,9604
20241223,113700,6479001100,3385,3370,3385,3370,12530
20241223,113600,6436676065,3370,3375,3380,3360,12168
20241223,113500,6395691670,3375,3395,3405,3365,29855
20241223,113400,6294834660,3395,3425,3430,3385,26986
20241223,113300,6203154440,3425,3450,3450,3415,22963
20241223,113200,6124208340,3450,3435,3470,3435,34195
20241223,113100,6006168510,3435,3460,3470,3430,36707
20241223,113000,5879573310,3470,3425,3470,3425,55279
20241223,112900,5688737020,3445,3370,3460,3370,68316
20241223,112800,5454675370,3375,3365,3380,3350,22774
20241223,112700,5377940985,3365,3380,3380,3345,31837
20241223,112600,5270888860,3360,3325,3400,3325,53283
20241223,112500,5091574295,3325,3280,3330,3275,24569
20241223,112400,5010499190,3280,3275,3280,3275,4073
20241223,112300,4997143205,3275,3275,3280,3270,3301
20241223,112200,4986346195,3280,3250,3280,3250,3913
20241223,112100,4973562905,3250,3250,3250,3250,687
20241223,112000,4971330155,3250,3260,3260,3250,215
20241223,111900,4970630980,3260,3255,3260,3255,2619
20241223,111800,4962093880,3255,3255,3260,3255,417
20241223,111700,4960735915,3260,3240,3260,3240,4155
20241223,111600,4947220855,3240,3235,3245,3235,1508
20241223,111500,4942338675,3240,3240,3240,3240,163
20241223,111400,4941810555,3250,3240,3250,3235,557
20241223,111300,4940007480,3250,3255,3255,3235,1020
20241223,111200,4936699565,3255,3255,3260,3230,1900
20241223,111100,4930543495,3255,3255,3260,3245,2695
20241223,111000,4921773060,3255,3245,3260,3245,547
20241223,110900,4919993040,3270,3235,3270,3235,2178
20241223,110800,4912897625,3230,3235,3245,3225,7511
20241223,110700,4888622370,3235,3250,3255,3235,6329
20241223,110600,4868095430,3255,3255,3260,3250,3130
20241223,110500,4857909170,3260,3275,3280,3260,6708
20241223,110400,4835970955,3280,3270,3280,3260,3655
20241223,110300,4824007210,3270,3285,3285,3260,9491
20241223,110200,4792933200,3285,3260,3285,3260,14082
20241223,110100,4746782765,3260,3260,3270,3260,5334
20241223,110000,4729365055,3265,3275,3275,3260,3149
20241223,105900,4719074265,3275,3275,3275,3260,10264
20241223,105800,4685516705,3275,3270,3280,3265,19390
20241223,105700,4622090605,3270,3250,3280,3250,6592
20241223,105600,4600543755,3240,3230,3265,3230,11070
20241223,105500,4564610275,3230,3240,3240,3225,4102
20241223,105400,4551339590,3235,3205,3240,3190,6654
20241223,105300,4529966630,3210,3260,3260,3210,15287
20241223,105200,4480388795,3260,3250,3265,3245,18692
20241223,105100,4419544160,3250,3225,3250,3220,22822
20241223,105000,4345630135,3225,3215,3230,3195,17398
20241223,104900,4289762280,3215,3190,3215,3185,11808
20241223,104800,4252003630,3190,3175,3190,3175,8838
20241223,104700,4223902795,3170,3165,3175,3160,1645
20241223,104600,4218693600,3165,3165,3165,3165,331
20241223,104500,4217645985,3165,3165,3170,3150,1924
20241223,104400,4211567700,3170,3165,3180,3165,2977
20241223,104300,4202117850,3175,3155,3175,3150,4736
20241223,104200,4187108795,3155,3135,3155,3135,14921
20241223,104100,4140181110,3130,3140,3140,3130,5620
20241223,104000,4122572430,3145,3140,3145,3140,8263
20241223,103900,4096592685,3140,3150,3150,3135,2538
20241223,103800,4088621655,3150,3155,3155,3150,350
20241223,103700,4087519150,3155,3150,3165,3150,2524
20241223,103600,4079552155,3140,3145,3150,3135,4574
20241223,103500,4065155705,3145,3135,3145,3130,1063
20241223,103400,4061822550,3145,3135,3145,3135,994
20241223,103300,4058704020,3135,3135,3135,3135,560
20241223,103200,4056948420,3135,3130,3135,3125,1229
20241223,103100,4053101405,3130,3125,3130,3125,442
20241223,103000,4051717980,3130,3130,3145,3130,750
20241223,102900,4049370270,3120,3120,3145,3120,4605
20241223,102800,4034948125,3125,3125,3130,3120,1825
20241223,102700,4029242930,3120,3130,3130,3120,774
20241223,102600,4026822590,3130,3130,3130,3130,263
20241223,102500,4025999400,3120,3115,3130,3115,3607
20241223,102400,4014760435,3115,3130,3130,3115,16222
20241223,102300,3964107125,3135,3135,3135,3135,3357
20241223,102200,3953582930,3135,3140,3140,3135,487
20241223,102100,3952053780,3140,3140,3140,3135,540
20241223,102000,3950360555,3140,3140,3145,3135,8930
20241223,101900,3922336430,3145,3145,3145,3140,773
20241223,101800,3919906940,3150,3145,3150,3145,2274
20241223,101700,3912754790,3145,3145,3145,3145,1124
20241223,101600,3909219810,3150,3150,3155,3145,2071
20241223,101500,3902697520,3150,3160,3165,3150,14472
20241223,101400,3857060685,3160,3155,3170,3155,9955
20241223,101300,3825604640,3155,3145,3160,3145,5305
20241223,101200,3808892060,3150,3145,3150,3145,2053
20241223,101100,3802428865,3145,3135,3145,3135,1175
20241223,101000,3798736060,3135,3135,3140,3135,1609
20241223,100900,3793691675,3125,3125,3135,3120,7274
20241223,100800,3770942895,3125,3130,3135,3120,1699
20241223,100700,3765629900,3120,3115,3130,3110,2303
20241223,100600,3758448070,3120,3125,3125,3115,1543
20241223,100500,3753635410,3130,3135,3135,3105,8344
20241223,100400,3727642700,3135,3125,3135,3120,1368
20241223,100300,3723361390,3125,3135,3135,3125,1665
20241223,100200,3718153615,3135,3130,3135,3125,4274
20241223,100100,3704793925,3130,3130,3135,3130,2743
20241223,100000,3696207525,3135,3135,3140,3125,1972
20241223,095900,3690032160,3135,3110,3135,3105,18186
20241223,095800,3633374925,3110,3110,3110,3105,7703
20241223,095700,3609453340,3110,3110,3115,3105,3463
20241223,095600,3598683765,3115,3110,3115,3105,8639
20241223,095500,3571851690,3110,3115,3120,3110,8846
20241223,095400,3544331840,3120,3125,3125,3115,12205
20241223,095300,3506244000,3125,3120,3130,3120,3683
20241223,095200,3494736580,3125,3125,3130,3125,7776
20241223,095100,3470421195,3130,3125,3130,3125,4921
20241223,095000,3455028890,3130,3125,3130,3125,3811
20241223,094900,3443118385,3120,3130,3130,3120,5835
20241223,094800,3424880435,3130,3130,3140,3130,4293
20241223,094700,3411439790,3130,3130,3140,3125,2512
20241223,094600,3403573825,3130,3125,3130,3125,6565
20241223,094500,3383041740,3130,3130,3130,3120,4702
20241223,094400,3368342930,3135,3125,3140,3120,3795
20241223,094300,3356481200,3125,3125,3125,3115,7218
20241223,094200,3333960330,3125,3130,3135,3115,9411
20241223,094100,3304588285,3135,3125,3135,3120,4544
20241223,094000,3290387025,3125,3145,3145,3120,25467
20241223,093900,3210753615,3145,3150,3150,3140,8323
20241223,093800,3184575210,3150,3190,3195,3150,14071
20241223,093700,3139940745,3190,3180,3190,3170,11585
20241223,093600,3103089120,3160,3125,3180,3125,19460
20241223,093500,3041643185,3125,3125,3140,3120,5653
20241223,093400,3023970450,3125,3125,3130,3115,27270
20241223,093300,2938949190,3120,3135,3140,3120,46989
20241223,093200,2791866830,3130,3130,3140,3120,21587
20241223,093100,2724338925,3130,3150,3160,3130,34128
20241223,093000,2617005865,3150,3145,3160,3145,9805
20241223,092900,2586095040,3145,3145,3145,3135,16820
20241223,092800,2533285120,3140,3145,3160,3140,13256
20241223,092700,2491532905,3150,3150,3160,3145,6774
20241223,092600,2470187945,3140,3130,3140,3125,16755
20241223,092500,2417757040,3130,3155,3155,3125,32622
20241223,092400,2315280545,3160,3165,3165,3150,4989
20241223,092300,2299531745,3165,3160,3165,3150,4565
20241223,092200,2285108455,3155,3170,3170,3150,18971
20241223,092100,2225184780,3175,3155,3185,3155,14089
20241223,092000,2180481755,3155,3125,3155,3115,19600
20241223,091900,2118997040,3125,3145,3145,3120,26060
20241223,091800,2037366435,3145,3140,3155,3130,11267
20241223,091700,2002003605,3140,3125,3140,3120,12678
20241223,091600,1962371040,3125,3120,3125,3110,12700
20241223,091500,1922780560,3110,3150,3150,3100,80016
20241223,091400,1673473370,3145,3135,3150,3130,42588
20241223,091300,1539916780,3135,3140,3160,3130,39225
20241223,091200,1416547560,3140,3165,3170,3140,25838
20241223,091100,1335116280,3170,3180,3180,3165,26386
20241223,091000,1251382450,3180,3175,3200,3170,33285
20241223,090900,1145621965,3180,3210,3210,3180,46709
20241223,090800,996275370,3205,3215,3225,3205,32397
20241223,090700,892156535,3215,3250,3250,3215,21824
20241223,090600,821718280,3250,3265,3270,3250,15437
20241223,090500,771442170,3265,3275,3285,3255,22203
20241223,090400,698727865,3280,3275,3290,3255,18378
20241223,090300,638638715,3255,3235,3275,3230,14904
20241223,090200,590273265,3235,3215,3250,3210,50659
20241223,090100,426106505,3230,3240,3240,3205,51023
20241223,090000,261738470,3225,3240,3250,3205,78181