stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185900,9875692360,3435,3435,3435,3435,29012
20241224,185800,9875692360,3435,3435,3435,3435,0
20241224,185700,9875692360,3435,3435,3435,3435,0
20241224,185600,9875692360,3435,3435,3435,3435,0
20241224,185500,9875692360,3435,3435,3435,3435,0
20241224,185400,9875692360,3435,3435,3435,3435,0
20241224,185300,9875692360,3435,3435,3435,3435,0
20241224,185200,9875692360,3435,3435,3435,3435,0
20241224,185100,9875692360,3435,3435,3435,3435,0
20241224,185000,9875692360,3435,3435,3435,3435,0
20241224,184900,9875692360,3435,3435,3435,3435,0
20241224,184800,9875692360,3435,3435,3435,3435,0
20241224,184700,9875692360,3435,3435,3435,3435,0
20241224,184600,9875692360,3435,3435,3435,3435,0
20241224,184500,9875692360,3435,3435,3435,3435,0
20241224,184400,9875692360,3435,3435,3435,3435,0
20241224,184300,9875692360,3435,3435,3435,3435,0
20241224,184200,9875692360,3435,3435,3435,3435,0
20241224,184100,9875692360,3435,3435,3435,3435,0
20241224,184000,9875692360,3435,3435,3435,3435,0
20241224,183900,9875692360,3435,3435,3435,3435,0
20241224,183800,9875692360,3435,3435,3435,3435,0
20241224,183700,9875692360,3435,3435,3435,3435,0
20241224,183600,9875692360,3435,3435,3435,3435,0
20241224,183500,9875692360,3435,3435,3435,3435,0
20241224,183400,9875692360,3435,3435,3435,3435,0
20241224,183300,9875692360,3435,3435,3435,3435,0
20241224,183200,9875692360,3435,3435,3435,3435,0
20241224,183100,9875692360,3435,3435,3435,3435,0
20241224,183000,9875692360,3435,3435,3435,3435,0
20241224,182900,9875692360,3435,3435,3435,3435,29012
20241224,182800,9875692360,3435,3435,3435,3435,0
20241224,182700,9875692360,3435,3435,3435,3435,0
20241224,182600,9875692360,3435,3435,3435,3435,0
20241224,182500,9875692360,3435,3435,3435,3435,0
20241224,182400,9875692360,3435,3435,3435,3435,0
20241224,182300,9875692360,3435,3435,3435,3435,0
20241224,182200,9875692360,3435,3435,3435,3435,0
20241224,182100,9875692360,3435,3435,3435,3435,0
20241224,182000,9875692360,3435,3435,3435,3435,0
20241224,181900,9875692360,3435,3435,3435,3435,0
20241224,181800,9875692360,3435,3435,3435,3435,0
20241224,181700,9875692360,3435,3435,3435,3435,0
20241224,181600,9875692360,3435,3435,3435,3435,0
20241224,181500,9875692360,3435,3435,3435,3435,0
20241224,181400,9875692360,3435,3435,3435,3435,0
20241224,181300,9875692360,3435,3435,3435,3435,0
20241224,181200,9875692360,3435,3435,3435,3435,0
20241224,181100,9875692360,3435,3435,3435,3435,0
20241224,181000,9875692360,3435,3435,3435,3435,0
20241224,180900,9875692360,3435,3435,3435,3435,0
20241224,180800,9875692360,3435,3435,3435,3435,0
20241224,180700,9875692360,3435,3435,3435,3435,0
20241224,180600,9875692360,3435,3435,3435,3435,0
20241224,180500,9875692360,3435,3435,3435,3435,0
20241224,180400,9875692360,3435,3435,3435,3435,0
20241224,180300,9875692360,3435,3435,3435,3435,0
20241224,180200,9875692360,3435,3435,3435,3435,0
20241224,180100,9875692360,3435,3435,3435,3435,0
20241224,180000,9875692360,3435,3435,3435,3435,0
20241224,175900,9875692360,3435,3435,3435,3435,29012
20241224,175800,9875692360,3435,3435,3435,3435,0
20241224,175700,9875692360,3435,3435,3435,3435,0
20241224,175600,9875692360,3435,3435,3435,3435,0
20241224,175500,9875692360,3435,3435,3435,3435,0
20241224,175400,9875692360,3435,3435,3435,3435,0
20241224,175300,9875692360,3435,3435,3435,3435,0
20241224,175200,9875692360,3435,3435,3435,3435,0
20241224,175100,9875692360,3435,3435,3435,3435,0
20241224,175000,9875692360,3435,3435,3435,3435,0
20241224,174900,9875692360,3435,3435,3435,3435,0
20241224,174800,9875692360,3435,3435,3435,3435,0
20241224,174700,9875692360,3435,3435,3435,3435,0
20241224,174600,9875692360,3435,3435,3435,3435,0
20241224,174500,9875692360,3435,3435,3435,3435,0
20241224,174400,9875692360,3435,3435,3435,3435,0
20241224,174300,9875692360,3435,3435,3435,3435,0
20241224,174200,9875692360,3435,3435,3435,3435,0
20241224,174100,9875692360,3435,3435,3435,3435,0
20241224,174000,9875692360,3435,3435,3435,3435,0
20241224,173900,9875692360,3435,3435,3435,3435,0
20241224,173800,9875692360,3435,3435,3435,3435,0
20241224,173700,9875692360,3435,3435,3435,3435,0
20241224,173600,9875692360,3435,3435,3435,3435,0
20241224,173500,9875692360,3435,3435,3435,3435,0
20241224,173400,9875692360,3435,3435,3435,3435,0
20241224,173300,9875692360,3435,3435,3435,3435,0
20241224,173200,9875692360,3435,3435,3435,3435,0
20241224,173100,9875692360,3435,3435,3435,3435,0
20241224,173000,9875692360,3435,3435,3435,3435,0
20241224,172900,9875692360,3435,3435,3435,3435,29012
20241224,172800,9875692360,3435,3435,3435,3435,0
20241224,172700,9875692360,3435,3435,3435,3435,0
20241224,172600,9875692360,3435,3435,3435,3435,0
20241224,172500,9875692360,3435,3435,3435,3435,0
20241224,172400,9875692360,3435,3435,3435,3435,0
20241224,172300,9875692360,3435,3435,3435,3435,0
20241224,172200,9875692360,3435,3435,3435,3435,0
20241224,172100,9875692360,3435,3435,3435,3435,0
20241224,172000,9875692360,3435,3435,3435,3435,0
20241224,171900,9875692360,3435,3435,3435,3435,0
20241224,171800,9875692360,3435,3435,3435,3435,0
20241224,171700,9875692360,3435,3435,3435,3435,0
20241224,171600,9875692360,3435,3435,3435,3435,0
20241224,171500,9875692360,3435,3435,3435,3435,0
20241224,171400,9875692360,3435,3435,3435,3435,0
20241224,171300,9875692360,3435,3435,3435,3435,0
20241224,171200,9875692360,3435,3435,3435,3435,0
20241224,171100,9875692360,3435,3435,3435,3435,0
20241224,171000,9875692360,3435,3435,3435,3435,0
20241224,170900,9875692360,3435,3435,3435,3435,0
20241224,170800,9875692360,3435,3435,3435,3435,0
20241224,170700,9875692360,3435,3435,3435,3435,0
20241224,170600,9875692360,3435,3435,3435,3435,0
20241224,170500,9875692360,3435,3435,3435,3435,0
20241224,170400,9875692360,3435,3435,3435,3435,0
20241224,170300,9875692360,3435,3435,3435,3435,0
20241224,170200,9875692360,3435,3435,3435,3435,0
20241224,170100,9875692360,3435,3435,3435,3435,0
20241224,170000,9875692360,3435,3435,3435,3435,0
20241224,165900,9875692360,3435,3435,3435,3435,29012
20241224,165800,9875692360,3435,3435,3435,3435,0
20241224,165700,9875692360,3435,3435,3435,3435,0
20241224,165600,9875692360,3435,3435,3435,3435,0
20241224,165500,9875692360,3435,3435,3435,3435,0
20241224,165400,9875692360,3435,3435,3435,3435,0
20241224,165300,9875692360,3435,3435,3435,3435,0
20241224,165200,9875692360,3435,3435,3435,3435,0
20241224,165100,9875692360,3435,3435,3435,3435,0
20241224,165000,9875692360,3435,3435,3435,3435,0
20241224,164900,9875692360,3435,3435,3435,3435,0
20241224,164800,9875692360,3435,3435,3435,3435,0
20241224,164700,9875692360,3435,3435,3435,3435,0
20241224,164600,9875692360,3435,3435,3435,3435,0
20241224,164500,9875692360,3435,3435,3435,3435,0
20241224,164400,9875692360,3435,3435,3435,3435,0
20241224,164300,9875692360,3435,3435,3435,3435,0
20241224,164200,9875692360,3435,3435,3435,3435,0
20241224,164100,9875692360,3435,3435,3435,3435,0
20241224,164000,9875692360,3435,3435,3435,3435,0
20241224,163900,9875692360,3435,3435,3435,3435,0
20241224,163800,9875692360,3435,3435,3435,3435,0
20241224,163700,9875692360,3435,3435,3435,3435,0
20241224,163600,9875692360,3435,3435,3435,3435,0
20241224,163500,9875692360,3435,3435,3435,3435,0
20241224,163400,9875692360,3435,3435,3435,3435,0
20241224,163300,9875692360,3435,3435,3435,3435,0
20241224,163200,9875692360,3435,3435,3435,3435,0
20241224,163100,9875692360,3435,3435,3435,3435,0
20241224,163000,9875692360,3435,3435,3435,3435,0
20241224,162900,9875692360,3435,3435,3435,3435,29012
20241224,162800,9875692360,3435,3435,3435,3435,0
20241224,162700,9875692360,3435,3435,3435,3435,0
20241224,162600,9875692360,3435,3435,3435,3435,0
20241224,162500,9875692360,3435,3435,3435,3435,0
20241224,162400,9875692360,3435,3435,3435,3435,0
20241224,162300,9875692360,3435,3435,3435,3435,0
20241224,162200,9875692360,3435,3435,3435,3435,0
20241224,162100,9875692360,3435,3435,3435,3435,0
20241224,162000,9875692360,3435,3435,3435,3435,0
20241224,161900,9875692360,3435,3435,3435,3435,0
20241224,161800,9875692360,3435,3435,3435,3435,0
20241224,161700,9875692360,3435,3435,3435,3435,0
20241224,161600,9875692360,3435,3435,3435,3435,0
20241224,161500,9875692360,3435,3435,3435,3435,0
20241224,161400,9875692360,3435,3435,3435,3435,0
20241224,161300,9875692360,3435,3435,3435,3435,0
20241224,161200,9875692360,3435,3435,3435,3435,0
20241224,161100,9875692360,3435,3435,3435,3435,0
20241224,161000,9875692360,3435,3435,3435,3435,0
20241224,160900,9875692360,3435,3435,3435,3435,0
20241224,160800,9875692360,3435,3435,3435,3435,0
20241224,160700,9875692360,3435,3435,3435,3435,0
20241224,160600,9875692360,3435,3435,3435,3435,0
20241224,160500,9875692360,3435,3435,3435,3435,0
20241224,160400,9875692360,3435,3435,3435,3435,0
20241224,160300,9875692360,3435,3435,3435,3435,0
20241224,160200,9875692360,3435,3435,3435,3435,0
20241224,160100,9875692360,3435,3435,3435,3435,0
20241224,160000,9875692360,3435,3435,3435,3435,0
20241224,155900,9875692360,3435,3435,3435,3435,29012
20241224,155800,9875692360,3435,3435,3435,3435,0
20241224,155700,9875692360,3435,3435,3435,3435,0
20241224,155600,9875692360,3435,3435,3435,3435,0
20241224,155500,9875692360,3435,3435,3435,3435,0
20241224,155400,9875692360,3435,3435,3435,3435,0
20241224,155300,9875692360,3435,3435,3435,3435,0
20241224,155200,9875692360,3435,3435,3435,3435,0
20241224,155100,9875692360,3435,3435,3435,3435,0
20241224,155000,9875692360,3435,3435,3435,3435,0
20241224,154900,9875692360,3435,3435,3435,3435,0
20241224,154800,9875692360,3435,3435,3435,3435,0
20241224,154700,9875692360,3435,3435,3435,3435,0
20241224,154600,9875692360,3435,3435,3435,3435,0
20241224,154500,9875692360,3435,3435,3435,3435,0
20241224,154400,9875692360,3435,3435,3435,3435,0
20241224,154300,9875692360,3435,3435,3435,3435,0
20241224,154200,9875692360,3435,3435,3435,3435,0
20241224,154100,9875692360,3435,3435,3435,3435,0
20241224,154000,9875692360,3435,3435,3435,3435,0
20241224,153900,9875692360,3435,3435,3435,3435,0
20241224,153800,9875692360,3435,3435,3435,3435,0
20241224,153700,9875692360,3435,3435,3435,3435,0
20241224,153600,9875692360,3435,3435,3435,3435,0
20241224,153500,9875692360,3435,3435,3435,3435,0
20241224,153400,9875692360,3435,3435,3435,3435,0
20241224,153300,9875692360,3435,3435,3435,3435,0
20241224,153200,9875692360,3435,3435,3435,3435,0
20241224,153100,9875692360,3435,3435,3435,3435,0
20241224,153000,9875692360,3435,3435,3435,3435,29012
20241224,152900,9776036140,3430,3430,3430,3430,0
20241224,152800,9776036140,3430,3430,3430,3430,0
20241224,152700,9776036140,3430,3430,3430,3430,0
20241224,152600,9776036140,3430,3430,3430,3430,0
20241224,152500,9776036140,3430,3430,3430,3430,0
20241224,152400,9776036140,3430,3430,3430,3430,0
20241224,152300,9776036140,3430,3430,3430,3430,0
20241224,152200,9776036140,3430,3430,3430,3430,0
20241224,152100,9776036140,3430,3430,3430,3430,0
20241224,152000,9776036140,3430,3430,3430,3430,0
20241224,151900,9776036140,3430,3440,3440,3420,9359
20241224,151800,9743908655,3440,3435,3445,3435,8195
20241224,151700,9715743030,3435,3430,3435,3430,1892
20241224,151600,9709248595,3430,3420,3430,3415,3370
20241224,151500,9697722020,3420,3415,3420,3410,3391
20241224,151400,9686134470,3410,3410,3415,3410,2785
20241224,151300,9676633690,3410,3410,3410,3405,2560
20241224,151200,9667905850,3410,3405,3410,3405,2036
20241224,151100,9660972340,3410,3405,3410,3405,2723
20241224,151000,9651697040,3405,3405,3415,3405,7830
20241224,150900,9625015590,3410,3415,3415,3405,7564
20241224,150800,9599212510,3415,3420,3420,3415,404
20241224,150700,9597832335,3420,3415,3420,3415,2797
20241224,150600,9588280390,3420,3420,3420,3410,14310
20241224,150500,9539432195,3420,3420,3425,3415,4032
20241224,150400,9525644060,3420,3430,3430,3420,4199
20241224,150300,9511277435,3430,3425,3430,3425,2906
20241224,150200,9501324255,3425,3425,3425,3420,1538
20241224,150100,9496057015,3425,3430,3430,3425,439
20241224,150000,9494553385,3430,3435,3435,3430,3073
20241224,145900,9484012990,3430,3435,3435,3425,3282
20241224,145800,9472754865,3435,3440,3440,3430,1993
20241224,145700,9465906565,3440,3440,3440,3440,1079
20241224,145600,9462194805,3450,3445,3450,3440,2413
20241224,145500,9453881650,3445,3445,3450,3445,1781
20241224,145400,9447745855,3445,3430,3450,3430,3834
20241224,145300,9434547315,3430,3435,3435,3430,738
20241224,145200,9432015940,3435,3435,3440,3435,4992
20241224,145100,9414861815,3440,3430,3440,3430,3414
20241224,145000,9403136905,3435,3435,3435,3430,831
20241224,144900,9400283625,3435,3430,3435,3430,511
20241224,144800,9398529325,3430,3430,3430,3425,3142
20241224,144700,9387752365,3430,3425,3430,3425,366
20241224,144600,9386497890,3425,3430,3430,3425,320
20241224,144500,9385401805,3430,3420,3430,3420,11
20241224,144400,9385364150,3420,3425,3425,3420,2745
20241224,144300,9375968110,3425,3425,3430,3425,1018
20241224,144200,9372479935,3425,3425,3430,3425,1068
20241224,144100,9368821760,3425,3430,3440,3425,4942
20241224,144000,9351878785,3425,3430,3430,3425,1883
20241224,143900,9345428665,3430,3455,3455,3425,1913
20241224,143800,9338863855,3455,3425,3455,3420,2725
20241224,143700,9329527975,3425,3420,3425,3415,3029
20241224,143600,9319170175,3420,3420,3425,3420,1025
20241224,143500,9315664480,3420,3435,3435,3420,9508
20241224,143400,9283112145,3435,3440,3445,3435,3995
20241224,143300,9269377375,3440,3445,3445,3440,10193
20241224,143200,9234264505,3450,3455,3460,3445,8008
20241224,143100,9206632450,3455,3460,3460,3450,10221
20241224,143000,9171345465,3460,3470,3475,3460,24208
20241224,142900,9087432160,3475,3470,3475,3470,1390
20241224,142800,9082607975,3475,3475,3475,3470,951
20241224,142700,9079307470,3475,3470,3475,3470,31
20241224,142600,9079199750,3475,3470,3475,3470,261
20241224,142500,9078293340,3475,3475,3475,3475,662
20241224,142400,9075992890,3475,3475,3475,3470,1909
20241224,142300,9069365185,3475,3475,3480,3470,1628
20241224,142200,9063707550,3475,3480,3480,3475,2559
20241224,142100,9054813095,3480,3480,3480,3475,3077
20241224,142000,9044120370,3480,3480,3480,3475,434
20241224,141900,9042612115,3480,3480,3480,3475,2433
20241224,141800,9034157315,3480,3475,3480,3475,5337
20241224,141700,9015611205,3480,3480,3480,3475,130
20241224,141600,9015159195,3480,3480,3480,3480,3
20241224,141500,9015148755,3480,3470,3480,3470,590
20241224,141400,9013098590,3475,3475,3480,3470,568
20241224,141300,9011125155,3480,3475,3480,3470,3593
20241224,141200,8998645825,3475,3475,3475,3470,1078
20241224,141100,8994904750,3475,3470,3475,3470,364
20241224,141000,8993640485,3475,3475,3475,3475,557
20241224,140900,8991704910,3475,3475,3475,3470,2549
20241224,140800,8982853150,3475,3470,3475,3470,1012
20241224,140700,8979336955,3475,3470,3475,3470,1506
20241224,140600,8974110790,3470,3480,3480,3470,2489
20241224,140500,8965472685,3480,3475,3480,3475,3241
20241224,140400,8954194055,3480,3475,3480,3475,1793
20241224,140300,8947955155,3475,3475,3480,3470,726
20241224,140200,8945431900,3475,3475,3480,3470,1499
20241224,140100,8940222990,3475,3480,3480,3475,570
20241224,140000,8938242230,3475,3475,3475,3475,1697
20241224,135900,8932345155,3475,3475,3475,3470,428
20241224,135800,8930857860,3470,3465,3470,3465,1934
20241224,135700,8924146980,3470,3465,3470,3465,1420
20241224,135600,8919221180,3470,3470,3470,3470,193
20241224,135500,8918551470,3465,3470,3470,3465,1697
20241224,135400,8912665325,3470,3470,3475,3465,967
20241224,135300,8909313865,3470,3470,3475,3470,4777
20241224,135200,8892737620,3470,3470,3475,3470,1913
20241224,135100,8886099470,3475,3480,3480,3470,3044
20241224,135000,8875531070,3480,3480,3480,3475,135
20241224,134900,8875061330,3480,3480,3485,3480,615
20241224,134800,8872921070,3475,3470,3475,3470,1290
20241224,134700,8868443325,3475,3475,3475,3475,1218
20241224,134600,8864210775,3475,3475,3475,3470,1178
20241224,134500,8860119500,3475,3470,3475,3465,3764
20241224,134400,8847066800,3465,3465,3470,3465,797
20241224,134300,8844305190,3470,3475,3475,3465,2315
20241224,134200,8836282560,3465,3465,3470,3465,1571
20241224,134100,8830838880,3470,3475,3475,3470,4065
20241224,134000,8816731830,3475,3480,3480,3470,5884
20241224,133900,8796272450,3490,3490,3490,3475,1626
20241224,133800,8790614930,3480,3475,3480,3475,332
20241224,133700,8789460045,3480,3475,3480,3475,201
20241224,133600,8788761565,3480,3490,3490,3475,1603
20241224,133500,8783180440,3490,3475,3490,3475,231
20241224,133400,8782377575,3475,3485,3485,3475,1392
20241224,133300,8777535890,3490,3475,3490,3475,1730
20241224,133200,8771506735,3475,3475,3475,3475,2280
20241224,133100,8763583735,3475,3485,3485,3475,240
20241224,133000,8762749530,3485,3485,3485,3475,4436
20241224,132900,8747316325,3485,3485,3485,3480,1628
20241224,132800,8741650285,3485,3480,3485,3475,4000
20241224,132700,8727746110,3485,3485,3485,3480,365
20241224,132600,8726474130,3485,3490,3490,3485,1637
20241224,132500,8720767805,3490,3490,3490,3490,1427
20241224,132400,8715787575,3490,3480,3490,3480,2440
20241224,132300,8707285410,3485,3480,3485,3480,1476
20241224,132200,8702145605,3480,3475,3480,3475,332
20241224,132100,8700990745,3480,3480,3480,3475,849
20241224,132000,8698037240,3475,3475,3480,3475,1928
20241224,131900,8691337050,3475,3480,3485,3475,3689
20241224,131800,8678499295,3475,3480,3480,3475,482
20241224,131700,8676824045,3475,3475,3485,3475,2093
20241224,131600,8669550730,3475,3470,3485,3470,1500
20241224,131500,8664338235,3475,3485,3485,3475,1680
20241224,131400,8658495145,3480,3475,3480,3475,845
20241224,131300,8655556255,3475,3480,3485,3475,469
20241224,131200,8653926325,3480,3475,3480,3475,59
20241224,131100,8653721255,3475,3480,3485,3475,2840
20241224,131000,8643831530,3485,3480,3485,3475,3032
20241224,130900,8633279810,3480,3480,3485,3480,4049
20241224,130800,8619188515,3480,3475,3480,3475,1361
20241224,130700,8614455645,3475,3480,3480,3475,402
20241224,130600,8613057975,3480,3480,3480,3465,2448
20241224,130500,8604561345,3480,3480,3480,3480,2205
20241224,130400,8596887945,3480,3480,3485,3480,419
20241224,130300,8595429705,3485,3485,3485,3485,115
20241224,130200,8595028930,3485,3485,3490,3480,1300
20241224,130100,8590504470,3490,3490,3490,3480,233
20241224,130000,8589693520,3475,3485,3490,3475,2156
20241224,125900,8582186865,3485,3485,3485,3485,2316
20241224,125800,8574115605,3480,3490,3490,3480,3172
20241224,125700,8563062085,3490,3485,3490,3480,922
20241224,125600,8559847230,3485,3480,3485,3480,996
20241224,125500,8556376670,3485,3470,3485,3470,2478
20241224,125400,8547754855,3470,3470,3475,3465,755
20241224,125300,8545135050,3470,3465,3470,3465,1297
20241224,125200,8540638445,3460,3460,3470,3460,6467
20241224,125100,8518230350,3460,3465,3465,3460,9642
20241224,125000,8484860610,3460,3470,3470,3460,3475
20241224,124900,8472820165,3470,3490,3490,3470,1139
20241224,124800,8468866395,3495,3495,3495,3495,1164
20241224,124700,8464798215,3500,3465,3500,3465,2538
20241224,124600,8455967860,3460,3480,3485,3460,32209
20241224,124500,8344297320,3480,3480,3485,3480,1574
20241224,124400,8338814800,3480,3490,3495,3480,4215
20241224,124300,8324115455,3490,3495,3495,3490,9431
20241224,124200,8291158200,3495,3500,3505,3495,4159
20241224,124100,8276598260,3500,3500,3500,3500,533
20241224,124000,8274732760,3500,3510,3510,3495,3155
20241224,123900,8263692045,3515,3500,3515,3495,1103
20241224,123800,8259835380,3495,3510,3510,3495,18663
20241224,123700,8194494910,3505,3505,3505,3500,1031
20241224,123600,8190881565,3505,3505,3505,3500,3548
20241224,123500,8178451015,3500,3505,3505,3500,7163
20241224,123400,8153377415,3500,3505,3505,3500,6354
20241224,123300,8131114535,3505,3505,3505,3505,6653
20241224,123200,8107795770,3505,3510,3515,3505,8187
20241224,123100,8079067565,3515,3525,3525,3515,1948
20241224,123000,8072220335,3515,3525,3525,3515,286
20241224,122900,8071213985,3525,3535,3535,3525,3014
20241224,122800,8060584890,3535,3530,3535,3525,671
20241224,122700,8058216165,3530,3525,3535,3520,4396
20241224,122600,8042729855,3525,3525,3525,3520,1577
20241224,122500,8037177085,3525,3540,3540,3525,1706
20241224,122400,8031151990,3535,3520,3540,3520,4308
20241224,122300,8015920740,3525,3515,3525,3515,1341
20241224,122200,8011203900,3520,3520,3520,3515,2740
20241224,122100,8001562100,3520,3515,3520,3515,1314
20241224,122000,7996939350,3520,3515,3520,3515,1224
20241224,121900,7992635870,3515,3520,3520,3515,270
20241224,121800,7991685855,3520,3520,3520,3520,1897
20241224,121700,7985008415,3520,3525,3525,3520,610
20241224,121600,7982861205,3520,3525,3530,3520,3246
20241224,121500,7971416525,3520,3525,3525,3520,399
20241224,121400,7970010770,3520,3520,3520,3515,2762
20241224,121300,7960290325,3520,3515,3520,3510,698
20241224,121200,7957838280,3515,3515,3515,3510,1231
20241224,121100,7953511375,3515,3520,3520,3515,3728
20241224,121000,7940397135,3520,3525,3530,3520,1684
20241224,120900,7934463965,3530,3530,3530,3530,1160
20241224,120800,7930369165,3525,3525,3525,3525,1484
20241224,120700,7925138065,3520,3520,3520,3515,1521
20241224,120600,7919787225,3520,3520,3520,3520,289
20241224,120500,7918769945,3525,3525,3530,3525,397
20241224,120400,7917370515,3525,3525,3525,3525,260
20241224,120300,7916454015,3530,3525,3530,3525,427
20241224,120200,7914948100,3525,3520,3530,3520,431
20241224,120100,7913430960,3515,3520,3520,3510,3846
20241224,120000,7899906580,3520,3525,3525,3515,2791
20241224,115900,7890086180,3520,3520,3530,3520,2740
20241224,115800,7880436300,3525,3535,3535,3525,7056
20241224,115700,7855522245,3535,3535,3540,3535,1817
20241224,115600,7849099130,3535,3545,3545,3535,1442
20241224,115500,7843990540,3535,3540,3540,3535,1849
20241224,115400,7837446525,3545,3545,3545,3545,583
20241224,115300,7835379790,3545,3545,3545,3540,3749
20241224,115200,7822090565,3545,3545,3545,3545,186
20241224,115100,7821431195,3545,3540,3545,3540,266
20241224,115000,7820488725,3545,3545,3545,3545,72
20241224,114900,7820233485,3545,3540,3545,3540,978
20241224,114800,7816770990,3540,3535,3540,3535,977
20241224,114700,7813314475,3535,3540,3540,3535,712
20241224,114600,7810796410,3540,3535,3540,3535,1397
20241224,114500,7805857660,3535,3540,3545,3535,2049
20241224,114400,7798605945,3540,3540,3540,3535,2514
20241224,114300,7789712170,3545,3545,3545,3545,3059
20241224,114200,7778868015,3545,3550,3555,3545,466
20241224,114100,7777216000,3555,3545,3555,3545,652
20241224,114000,7774903110,3550,3540,3550,3540,3032
20241224,113900,7764148185,3540,3545,3550,3540,2739
20241224,113800,7754441900,3545,3555,3560,3545,2274
20241224,113700,7746360725,3555,3555,3555,3550,3714
20241224,113600,7733173415,3555,3565,3565,3555,6450
20241224,113500,7710198640,3570,3575,3575,3565,1381
20241224,113400,7705270830,3575,3565,3575,3565,2191
20241224,113300,7697447785,3565,3575,3610,3565,57225
20241224,113200,7491779020,3575,3565,3575,3550,15170
20241224,113100,7437652205,3565,3565,3575,3565,6300
20241224,113000,7415165395,3570,3545,3570,3545,16954
20241224,112900,7354785520,3550,3550,3550,3545,5128
20241224,112800,7336582690,3550,3545,3550,3545,1393
20241224,112700,7331642585,3545,3550,3555,3545,4495
20241224,112600,7315694900,3545,3540,3545,3540,3600
20241224,112500,7302945110,3535,3540,3540,3535,199
20241224,112400,7302240655,3540,3540,3540,3535,1321
20241224,112300,7297570815,3540,3540,3540,3540,2447
20241224,112200,7288908435,3540,3535,3540,3535,3084
20241224,112100,7278001705,3535,3530,3535,3530,377
20241224,112000,7276670345,3530,3540,3540,3530,1883
20241224,111900,7270009060,3545,3535,3545,3535,3467
20241224,111800,7257739400,3535,3535,3535,3530,715
20241224,111700,7255211925,3535,3540,3540,3535,2050
20241224,111600,7247965170,3535,3545,3545,3535,801
20241224,111500,7245130020,3545,3535,3545,3525,3850
20241224,111400,7231519255,3535,3530,3535,3530,529
20241224,111300,7229650910,3530,3520,3530,3520,2109
20241224,111200,7222212550,3525,3520,3525,3520,896
20241224,111100,7219056655,3520,3525,3525,3520,3180
20241224,111000,7207859410,3525,3525,3525,3525,1684
20241224,110900,7201923310,3525,3530,3530,3525,1600
20241224,110800,7196275810,3530,3530,3530,3530,857
20241224,110700,7193250600,3530,3535,3535,3530,1122
20241224,110600,7189289525,3535,3530,3535,3525,7060
20241224,110500,7164366390,3525,3530,3530,3525,2034
20241224,110400,7157188370,3530,3535,3535,3530,3587
20241224,110300,7144524475,3530,3535,3540,3530,5807
20241224,110200,7123996885,3540,3535,3540,3535,400
20241224,110100,7122582425,3540,3545,3550,3540,2857
20241224,110000,7112459960,3540,3540,3540,3535,714
20241224,105900,7109933835,3540,3545,3545,3540,3030
20241224,105800,7099205585,3540,3545,3550,3540,2390
20241224,105700,7090733035,3545,3545,3545,3545,5784
20241224,105600,7070228755,3545,3550,3550,3545,1896
20241224,105500,7063498725,3550,3555,3555,3550,5571
20241224,105400,7043704840,3555,3555,3555,3555,2332
20241224,105300,7035414580,3555,3555,3560,3550,11353
20241224,105200,6995010135,3555,3540,3560,3540,10459
20241224,105100,6957880870,3535,3540,3545,3535,4615
20241224,105000,6941549610,3540,3545,3545,3540,1974
20241224,104900,6934554350,3550,3550,3555,3550,9059
20241224,104800,6902390800,3550,3550,3555,3545,5512
20241224,104700,6882808255,3550,3545,3555,3540,6626
20241224,104600,6859288815,3550,3535,3550,3535,5638
20241224,104500,6839289950,3535,3525,3535,3520,1864
20241224,104400,6832715275,3520,3515,3520,3510,1400
20241224,104300,6827794280,3510,3525,3525,3510,5193
20241224,104200,6809534870,3520,3530,3535,3515,4821
20241224,104100,6792540840,3535,3535,3535,3520,8199
20241224,104000,6763607480,3535,3530,3545,3530,9366
20241224,103900,6730480170,3530,3525,3530,3520,4648
20241224,103800,6714092350,3525,3510,3525,3510,2099
20241224,103700,6706708180,3515,3510,3515,3505,9076
20241224,103600,6674851420,3510,3505,3510,3505,5753
20241224,103500,6654667305,3505,3510,3510,3505,841
20241224,103400,6651718385,3510,3510,3510,3505,5298
20241224,103300,6633144200,3510,3510,3510,3505,1118
20241224,103200,6629223575,3510,3510,3510,3505,2717
20241224,103100,6619691845,3505,3505,3510,3505,2173
20241224,103000,6612067635,3505,3490,3505,3490,1855
20241224,102900,6605575360,3495,3490,3500,3485,2312
20241224,102800,6597504770,3490,3485,3500,3480,3408
20241224,102700,6585622295,3485,3480,3490,3480,2114
20241224,102600,6578260220,3480,3475,3480,3470,2516
20241224,102500,6569520220,3475,3475,3480,3470,1620
20241224,102400,6563893225,3470,3470,3475,3460,11805
20241224,102300,6522963115,3470,3475,3480,3460,8872
20241224,102200,6492189220,3475,3495,3495,3475,9276
20241224,102100,6459829300,3495,3500,3500,3495,888
20241224,102000,6456725640,3495,3495,3495,3495,981
20241224,101900,6453297045,3495,3510,3510,3495,8442
20241224,101800,6423742785,3505,3510,3520,3505,2299
20241224,101700,6415673385,3505,3495,3505,3495,4625
20241224,101600,6399473520,3490,3475,3490,3470,6028
20241224,101500,6378498725,3475,3465,3475,3455,18509
20241224,101400,6314327015,3465,3490,3490,3465,14045
20241224,101300,6265474690,3490,3500,3505,3490,17921
20241224,101200,6202803795,3505,3525,3525,3500,16055
20241224,101100,6146458875,3530,3540,3540,3525,2246
20241224,101000,6138531085,3540,3535,3540,3535,1671
20241224,100900,6132619100,3535,3540,3540,3535,1101
20241224,100800,6128724500,3540,3555,3555,3540,8995
20241224,100700,6096813480,3555,3545,3555,3545,4136
20241224,100600,6082127190,3545,3550,3560,3545,8379
20241224,100500,6052355205,3550,3545,3560,3540,10578
20241224,100400,6014783530,3545,3535,3545,3530,6697
20241224,100300,5991109530,3535,3530,3540,3525,6628
20241224,100200,5967709000,3530,3520,3535,3520,4614
20241224,100100,5951435570,3520,3505,3520,3500,9758
20241224,100000,5917215435,3505,3495,3510,3490,9018
20241224,095900,5885647795,3495,3505,3505,3495,12274
20241224,095800,5842671015,3505,3515,3515,3505,8397
20241224,095700,5813192265,3520,3520,3520,3515,1852
20241224,095600,5806673650,3515,3515,3525,3515,7243
20241224,095500,5781196845,3515,3500,3520,3495,7734
20241224,095400,5754073875,3500,3485,3500,3475,23518
20241224,095300,5671930255,3480,3535,3540,3480,35930
20241224,095200,5546079430,3535,3540,3545,3530,7651
20241224,095100,5518984250,3540,3545,3545,3525,15383
20241224,095000,5464569485,3545,3555,3560,3545,6561
20241224,094900,5441285205,3555,3570,3570,3555,8559
20241224,094800,5410819045,3570,3565,3575,3565,16417
20241224,094700,5352240290,3565,3545,3570,3535,14672
20241224,094600,5300210955,3540,3560,3565,3540,34498
20241224,094500,5177843165,3560,3580,3585,3555,9607
20241224,094400,5143587460,3580,3595,3600,3580,19917
20241224,094300,5072015155,3595,3575,3595,3570,9480
20241224,094200,5038018925,3570,3565,3580,3555,21776
20241224,094100,4960422185,3565,3600,3600,3560,16780
20241224,094000,4900342185,3600,3580,3600,3560,37269
20241224,093900,4766926915,3580,3610,3620,3580,47479
20241224,093800,4595961440,3620,3625,3645,3600,55662
20241224,093700,4394272695,3625,3655,3675,3625,130740
20241224,093600,3917449540,3655,3660,3685,3655,106232
20241224,093500,3528209405,3645,3645,3645,3645,0
20241224,093400,3528209405,3645,3640,3645,3630,23173
20241224,093300,3443829390,3640,3600,3645,3600,87066
20241224,093200,3127614620,3600,3570,3610,3570,25014
20241224,093100,3037873270,3570,3550,3580,3545,16517
20241224,093000,2978999560,3550,3590,3595,3540,35973
20241224,092900,2850779585,3595,3550,3595,3550,19359
20241224,092800,2781420405,3550,3610,3615,3540,57851
20241224,092700,2574497090,3610,3575,3610,3575,88605
20241224,092600,2255687500,3580,3555,3590,3555,82691
20241224,092500,1960085630,3555,3505,3560,3485,40206
20241224,092400,1818589580,3505,3460,3505,3460,27095
20241224,092300,1724234015,3465,3470,3470,3450,5506
20241224,092200,1705166400,3470,3485,3485,3465,8336
20241224,092100,1676205150,3485,3450,3490,3425,16145
20241224,092000,1620544205,3455,3425,3460,3425,14560
20241224,091900,1570415525,3425,3455,3455,3420,11643
20241224,091800,1530407730,3450,3465,3465,3445,6230
20241224,091700,1508893520,3465,3470,3470,3455,9147
20241224,091600,1477207570,3470,3485,3490,3455,21513
20241224,091500,1402569540,3470,3465,3490,3450,14651
20241224,091400,1351721445,3465,3410,3470,3405,19997
20241224,091300,1283045185,3415,3420,3420,3410,7338
20241224,091200,1257966625,3405,3405,3430,3390,11176
20241224,091100,1219924165,3405,3445,3445,3400,11457
20241224,091000,1180719130,3445,3475,3480,3445,17250
20241224,090900,1120944090,3470,3480,3485,3455,22897
20241224,090800,1041543065,3485,3500,3505,3475,41815
20241224,090700,895688030,3500,3425,3505,3425,45995
20241224,090600,735691015,3435,3375,3435,3360,19361
20241224,090500,670230505,3375,3360,3395,3350,26283
20241224,090400,581577000,3360,3330,3395,3320,26096
20241224,090300,493967780,3320,3340,3340,3310,41610
20241224,090200,355701640,3340,3350,3360,3330,17488
20241224,090100,297271090,3350,3340,3360,3320,18805
20241224,090000,234550520,3325,3315,3380,3310,69048