stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185900,17106757085,3590,3590,3590,3590,56244
20241227,185800,17106757085,3590,3590,3590,3590,0
20241227,185700,17106757085,3590,3590,3590,3590,0
20241227,185600,17106757085,3590,3590,3590,3590,0
20241227,185500,17106757085,3590,3590,3590,3590,0
20241227,185400,17106757085,3590,3590,3590,3590,0
20241227,185300,17106757085,3590,3590,3590,3590,0
20241227,185200,17106757085,3590,3590,3590,3590,0
20241227,185100,17106757085,3590,3590,3590,3590,0
20241227,185000,17106757085,3590,3590,3590,3590,0
20241227,184900,17106757085,3590,3590,3590,3590,0
20241227,184800,17106757085,3590,3590,3590,3590,0
20241227,184700,17106757085,3590,3590,3590,3590,0
20241227,184600,17106757085,3590,3590,3590,3590,0
20241227,184500,17106757085,3590,3590,3590,3590,0
20241227,184400,17106757085,3590,3590,3590,3590,0
20241227,184300,17106757085,3590,3590,3590,3590,0
20241227,184200,17106757085,3590,3590,3590,3590,0
20241227,184100,17106757085,3590,3590,3590,3590,0
20241227,184000,17106757085,3590,3590,3590,3590,0
20241227,183900,17106757085,3590,3590,3590,3590,0
20241227,183800,17106757085,3590,3590,3590,3590,0
20241227,183700,17106757085,3590,3590,3590,3590,0
20241227,183600,17106757085,3590,3590,3590,3590,0
20241227,183500,17106757085,3590,3590,3590,3590,0
20241227,183400,17106757085,3590,3590,3590,3590,0
20241227,183300,17106757085,3590,3590,3590,3590,0
20241227,183200,17106757085,3590,3590,3590,3590,0
20241227,183100,17106757085,3590,3590,3590,3590,0
20241227,183000,17106757085,3590,3590,3590,3590,0
20241227,182900,17106757085,3590,3590,3590,3590,56244
20241227,182800,17106757085,3590,3590,3590,3590,0
20241227,182700,17106757085,3590,3590,3590,3590,0
20241227,182600,17106757085,3590,3590,3590,3590,0
20241227,182500,17106757085,3590,3590,3590,3590,0
20241227,182400,17106757085,3590,3590,3590,3590,0
20241227,182300,17106757085,3590,3590,3590,3590,0
20241227,182200,17106757085,3590,3590,3590,3590,0
20241227,182100,17106757085,3590,3590,3590,3590,0
20241227,182000,17106757085,3590,3590,3590,3590,0
20241227,181900,17106757085,3590,3590,3590,3590,0
20241227,181800,17106757085,3590,3590,3590,3590,0
20241227,181700,17106757085,3590,3590,3590,3590,0
20241227,181600,17106757085,3590,3590,3590,3590,0
20241227,181500,17106757085,3590,3590,3590,3590,0
20241227,181400,17106757085,3590,3590,3590,3590,0
20241227,181300,17106757085,3590,3590,3590,3590,0
20241227,181200,17106757085,3590,3590,3590,3590,0
20241227,181100,17106757085,3590,3590,3590,3590,0
20241227,181000,17106757085,3590,3590,3590,3590,0
20241227,180900,17106757085,3590,3590,3590,3590,0
20241227,180800,17106757085,3590,3590,3590,3590,0
20241227,180700,17106757085,3590,3590,3590,3590,0
20241227,180600,17106757085,3590,3590,3590,3590,0
20241227,180500,17106757085,3590,3590,3590,3590,0
20241227,180400,17106757085,3590,3590,3590,3590,0
20241227,180300,17106757085,3590,3590,3590,3590,0
20241227,180200,17106757085,3590,3590,3590,3590,0
20241227,180100,17106757085,3590,3590,3590,3590,0
20241227,180000,17106757085,3590,3590,3590,3590,0
20241227,175900,17106757085,3590,3590,3590,3590,56244
20241227,175800,17106757085,3590,3590,3590,3590,0
20241227,175700,17106757085,3590,3590,3590,3590,0
20241227,175600,17106757085,3590,3590,3590,3590,0
20241227,175500,17106757085,3590,3590,3590,3590,0
20241227,175400,17106757085,3590,3590,3590,3590,0
20241227,175300,17106757085,3590,3590,3590,3590,0
20241227,175200,17106757085,3590,3590,3590,3590,0
20241227,175100,17106757085,3590,3590,3590,3590,0
20241227,175000,17106757085,3590,3590,3590,3590,0
20241227,174900,17106757085,3590,3590,3590,3590,0
20241227,174800,17106757085,3590,3590,3590,3590,0
20241227,174700,17106757085,3590,3590,3590,3590,0
20241227,174600,17106757085,3590,3590,3590,3590,0
20241227,174500,17106757085,3590,3590,3590,3590,0
20241227,174400,17106757085,3590,3590,3590,3590,0
20241227,174300,17106757085,3590,3590,3590,3590,0
20241227,174200,17106757085,3590,3590,3590,3590,0
20241227,174100,17106757085,3590,3590,3590,3590,0
20241227,174000,17106757085,3590,3590,3590,3590,0
20241227,173900,17106757085,3590,3590,3590,3590,0
20241227,173800,17106757085,3590,3590,3590,3590,0
20241227,173700,17106757085,3590,3590,3590,3590,0
20241227,173600,17106757085,3590,3590,3590,3590,0
20241227,173500,17106757085,3590,3590,3590,3590,0
20241227,173400,17106757085,3590,3590,3590,3590,0
20241227,173300,17106757085,3590,3590,3590,3590,0
20241227,173200,17106757085,3590,3590,3590,3590,0
20241227,173100,17106757085,3590,3590,3590,3590,0
20241227,173000,17106757085,3590,3590,3590,3590,0
20241227,172900,17106757085,3590,3590,3590,3590,56244
20241227,172800,17106757085,3590,3590,3590,3590,0
20241227,172700,17106757085,3590,3590,3590,3590,0
20241227,172600,17106757085,3590,3590,3590,3590,0
20241227,172500,17106757085,3590,3590,3590,3590,0
20241227,172400,17106757085,3590,3590,3590,3590,0
20241227,172300,17106757085,3590,3590,3590,3590,0
20241227,172200,17106757085,3590,3590,3590,3590,0
20241227,172100,17106757085,3590,3590,3590,3590,0
20241227,172000,17106757085,3590,3590,3590,3590,0
20241227,171900,17106757085,3590,3590,3590,3590,0
20241227,171800,17106757085,3590,3590,3590,3590,0
20241227,171700,17106757085,3590,3590,3590,3590,0
20241227,171600,17106757085,3590,3590,3590,3590,0
20241227,171500,17106757085,3590,3590,3590,3590,0
20241227,171400,17106757085,3590,3590,3590,3590,0
20241227,171300,17106757085,3590,3590,3590,3590,0
20241227,171200,17106757085,3590,3590,3590,3590,0
20241227,171100,17106757085,3590,3590,3590,3590,0
20241227,171000,17106757085,3590,3590,3590,3590,0
20241227,170900,17106757085,3590,3590,3590,3590,0
20241227,170800,17106757085,3590,3590,3590,3590,0
20241227,170700,17106757085,3590,3590,3590,3590,0
20241227,170600,17106757085,3590,3590,3590,3590,0
20241227,170500,17106757085,3590,3590,3590,3590,0
20241227,170400,17106757085,3590,3590,3590,3590,0
20241227,170300,17106757085,3590,3590,3590,3590,0
20241227,170200,17106757085,3590,3590,3590,3590,0
20241227,170100,17106757085,3590,3590,3590,3590,0
20241227,170000,17106757085,3590,3590,3590,3590,0
20241227,165900,17106757085,3590,3590,3590,3590,56244
20241227,165800,17106757085,3590,3590,3590,3590,0
20241227,165700,17106757085,3590,3590,3590,3590,0
20241227,165600,17106757085,3590,3590,3590,3590,0
20241227,165500,17106757085,3590,3590,3590,3590,0
20241227,165400,17106757085,3590,3590,3590,3590,0
20241227,165300,17106757085,3590,3590,3590,3590,0
20241227,165200,17106757085,3590,3590,3590,3590,0
20241227,165100,17106757085,3590,3590,3590,3590,0
20241227,165000,17106757085,3590,3590,3590,3590,0
20241227,164900,17106757085,3590,3590,3590,3590,0
20241227,164800,17106757085,3590,3590,3590,3590,0
20241227,164700,17106757085,3590,3590,3590,3590,0
20241227,164600,17106757085,3590,3590,3590,3590,0
20241227,164500,17106757085,3590,3590,3590,3590,0
20241227,164400,17106757085,3590,3590,3590,3590,0
20241227,164300,17106757085,3590,3590,3590,3590,0
20241227,164200,17106757085,3590,3590,3590,3590,0
20241227,164100,17106757085,3590,3590,3590,3590,0
20241227,164000,17106757085,3590,3590,3590,3590,0
20241227,163900,17106757085,3590,3590,3590,3590,0
20241227,163800,17106757085,3590,3590,3590,3590,0
20241227,163700,17106757085,3590,3590,3590,3590,0
20241227,163600,17106757085,3590,3590,3590,3590,0
20241227,163500,17106757085,3590,3590,3590,3590,0
20241227,163400,17106757085,3590,3590,3590,3590,0
20241227,163300,17106757085,3590,3590,3590,3590,0
20241227,163200,17106757085,3590,3590,3590,3590,0
20241227,163100,17106757085,3590,3590,3590,3590,0
20241227,163000,17106757085,3590,3590,3590,3590,0
20241227,162900,17106757085,3590,3590,3590,3590,56244
20241227,162800,17106757085,3590,3590,3590,3590,0
20241227,162700,17106757085,3590,3590,3590,3590,0
20241227,162600,17106757085,3590,3590,3590,3590,0
20241227,162500,17106757085,3590,3590,3590,3590,0
20241227,162400,17106757085,3590,3590,3590,3590,0
20241227,162300,17106757085,3590,3590,3590,3590,0
20241227,162200,17106757085,3590,3590,3590,3590,0
20241227,162100,17106757085,3590,3590,3590,3590,0
20241227,162000,17106757085,3590,3590,3590,3590,0
20241227,161900,17106757085,3590,3590,3590,3590,0
20241227,161800,17106757085,3590,3590,3590,3590,0
20241227,161700,17106757085,3590,3590,3590,3590,0
20241227,161600,17106757085,3590,3590,3590,3590,0
20241227,161500,17106757085,3590,3590,3590,3590,0
20241227,161400,17106757085,3590,3590,3590,3590,0
20241227,161300,17106757085,3590,3590,3590,3590,0
20241227,161200,17106757085,3590,3590,3590,3590,0
20241227,161100,17106757085,3590,3590,3590,3590,0
20241227,161000,17106757085,3590,3590,3590,3590,0
20241227,160900,17106757085,3590,3590,3590,3590,0
20241227,160800,17106757085,3590,3590,3590,3590,0
20241227,160700,17106757085,3590,3590,3590,3590,0
20241227,160600,17106757085,3590,3590,3590,3590,0
20241227,160500,17106757085,3590,3590,3590,3590,0
20241227,160400,17106757085,3590,3590,3590,3590,0
20241227,160300,17106757085,3590,3590,3590,3590,0
20241227,160200,17106757085,3590,3590,3590,3590,0
20241227,160100,17106757085,3590,3590,3590,3590,0
20241227,160000,17106757085,3590,3590,3590,3590,0
20241227,155900,17106757085,3590,3590,3590,3590,56244
20241227,155800,17106757085,3590,3590,3590,3590,0
20241227,155700,17106757085,3590,3590,3590,3590,0
20241227,155600,17106757085,3590,3590,3590,3590,0
20241227,155500,17106757085,3590,3590,3590,3590,0
20241227,155400,17106757085,3590,3590,3590,3590,0
20241227,155300,17106757085,3590,3590,3590,3590,0
20241227,155200,17106757085,3590,3590,3590,3590,0
20241227,155100,17106757085,3590,3590,3590,3590,0
20241227,155000,17106757085,3590,3590,3590,3590,0
20241227,154900,17106757085,3590,3590,3590,3590,0
20241227,154800,17106757085,3590,3590,3590,3590,0
20241227,154700,17106757085,3590,3590,3590,3590,0
20241227,154600,17106757085,3590,3590,3590,3590,0
20241227,154500,17106757085,3590,3590,3590,3590,0
20241227,154400,17106757085,3590,3590,3590,3590,0
20241227,154300,17106757085,3590,3590,3590,3590,0
20241227,154200,17106757085,3590,3590,3590,3590,0
20241227,154100,17106757085,3590,3590,3590,3590,0
20241227,154000,17106757085,3590,3590,3590,3590,0
20241227,153900,17106757085,3590,3590,3590,3590,0
20241227,153800,17106757085,3590,3590,3590,3590,0
20241227,153700,17106757085,3590,3590,3590,3590,0
20241227,153600,17106757085,3590,3590,3590,3590,0
20241227,153500,17106757085,3590,3590,3590,3590,0
20241227,153400,17106757085,3590,3590,3590,3590,0
20241227,153300,17106757085,3590,3590,3590,3590,0
20241227,153200,17106757085,3590,3590,3590,3590,0
20241227,153100,17106757085,3590,3590,3590,3590,0
20241227,153000,17106757085,3590,3590,3590,3590,56244
20241227,152900,16904841125,3590,3590,3590,3590,0
20241227,152800,16904841125,3590,3590,3590,3590,0
20241227,152700,16904841125,3590,3590,3590,3590,0
20241227,152600,16904841125,3590,3590,3590,3590,0
20241227,152500,16904841125,3590,3590,3590,3590,0
20241227,152400,16904841125,3590,3590,3590,3590,0
20241227,152300,16904841125,3590,3590,3590,3590,0
20241227,152200,16904841125,3590,3590,3590,3590,0
20241227,152100,16904841125,3590,3590,3590,3590,0
20241227,152000,16904841125,3590,3590,3590,3590,0
20241227,151900,16904841125,3590,3595,3600,3590,25313
20241227,151800,16813916745,3595,3605,3605,3595,14256
20241227,151700,16762657045,3605,3600,3605,3595,5652
20241227,151600,16742310515,3600,3595,3605,3595,4534
20241227,151500,16725988645,3595,3595,3600,3595,2790
20241227,151400,16715958320,3595,3595,3595,3590,5525
20241227,151300,16696111645,3595,3595,3595,3590,6079
20241227,151200,16674273770,3600,3610,3610,3590,22774
20241227,151100,16592272435,3610,3610,3615,3605,3111
20241227,151000,16581042255,3610,3610,3615,3605,7129
20241227,150900,16555305725,3610,3610,3610,3600,2072
20241227,150800,16547838035,3610,3605,3610,3600,8188
20241227,150700,16518340070,3610,3610,3615,3600,4683
20241227,150600,16501437385,3610,3600,3610,3595,9307
20241227,150500,16467908315,3605,3600,3605,3595,3501
20241227,150400,16455313075,3595,3595,3600,3590,5529
20241227,150300,16435435810,3595,3600,3605,3590,13991
20241227,150200,16385118255,3605,3610,3615,3605,8263
20241227,150100,16355326380,3605,3615,3620,3605,13499
20241227,150000,16306550725,3615,3625,3625,3615,3488
20241227,145900,16293934820,3620,3635,3635,3615,6305
20241227,145800,16271125495,3630,3615,3635,3610,2253
20241227,145700,16262966360,3610,3630,3635,3610,13791
20241227,145600,16213059440,3635,3630,3640,3625,6791
20241227,145500,16188426385,3630,3630,3635,3620,8768
20241227,145400,16156602395,3615,3650,3650,3615,19913
20241227,145300,16084243970,3655,3660,3660,3650,8195
20241227,145200,16054292960,3660,3650,3665,3640,26194
20241227,145100,15958667980,3645,3650,3660,3645,14319
20241227,145000,15906370250,3645,3625,3650,3620,14176
20241227,144900,15854736875,3625,3645,3650,3620,19338
20241227,144800,15784402575,3645,3640,3645,3640,5649
20241227,144700,15763824305,3640,3640,3650,3635,3411
20241227,144600,15751412760,3650,3665,3665,3630,16446
20241227,144500,15691376520,3655,3640,3665,3640,46380
20241227,144400,15521924000,3640,3595,3650,3595,26984
20241227,144300,15424164165,3590,3600,3600,3580,7917
20241227,144200,15395779190,3600,3580,3600,3580,2112
20241227,144100,15388195585,3580,3585,3590,3575,3962
20241227,144000,15374012940,3585,3600,3600,3585,747
20241227,143900,15371330680,3590,3600,3605,3575,4697
20241227,143800,15354452205,3600,3585,3600,3575,7590
20241227,143700,15327229960,3585,3590,3590,3575,14141
20241227,143600,15276567570,3590,3595,3595,3585,992
20241227,143500,15273006700,3590,3590,3590,3585,2212
20241227,143400,15265069625,3585,3585,3590,3585,2284
20241227,143300,15256880985,3585,3580,3590,3580,2619
20241227,143200,15247498265,3580,3590,3590,3580,6016
20241227,143100,15225942160,3590,3600,3600,3590,1901
20241227,143000,15219105615,3600,3600,3605,3590,4533
20241227,142900,15202806420,3605,3605,3605,3600,474
20241227,142800,15201099180,3605,3610,3610,3600,1172
20241227,142700,15196879530,3610,3610,3610,3600,1894
20241227,142600,15190057645,3610,3605,3610,3605,737
20241227,142500,15187398685,3600,3610,3610,3600,1796
20241227,142400,15180930210,3610,3600,3610,3600,3
20241227,142300,15180919400,3610,3600,3610,3600,823
20241227,142200,15177956380,3600,3615,3615,3600,1186
20241227,142100,15173677245,3615,3610,3615,3605,1931
20241227,142000,15166709895,3605,3610,3610,3605,1742
20241227,141900,15160422685,3615,3605,3615,3605,1310
20241227,141800,15155699890,3610,3615,3615,3605,2711
20241227,141700,15145913490,3610,3625,3625,3610,6362
20241227,141600,15122885715,3625,3610,3625,3610,8888
20241227,141500,15090742970,3610,3600,3610,3600,3796
20241227,141400,15077073120,3600,3600,3605,3595,2483
20241227,141300,15068136125,3605,3600,3615,3600,4102
20241227,141200,15053356570,3605,3620,3625,3605,7603
20241227,141100,15025835885,3625,3605,3630,3605,10249
20241227,141000,14988740450,3605,3585,3605,3585,5993
20241227,140900,14967177670,3580,3600,3600,3580,417
20241227,140800,14965683080,3585,3600,3600,3585,3652
20241227,140700,14952576890,3600,3600,3600,3600,750
20241227,140600,14949876890,3600,3595,3600,3595,1478
20241227,140500,14944562445,3595,3590,3595,3590,711
20241227,140400,14942006905,3595,3595,3595,3590,1111
20241227,140300,14938013630,3585,3600,3600,3585,2133
20241227,140200,14930345060,3590,3590,3600,3590,415
20241227,140100,14928854970,3600,3600,3600,3585,145
20241227,140000,14928332985,3605,3590,3615,3585,1820
20241227,135900,14921806260,3615,3580,3615,3580,7411
20241227,135800,14895138685,3585,3590,3590,3570,391
20241227,135700,14893742270,3570,3570,3570,3570,1100
20241227,135600,14889815270,3570,3590,3590,3570,889
20241227,135500,14886641400,3570,3590,3595,3570,3174
20241227,135400,14875234645,3595,3560,3600,3560,3341
20241227,135300,14863277610,3560,3565,3565,3560,4626
20241227,135200,14846800095,3565,3575,3575,3565,3372
20241227,135100,14834769695,3575,3590,3590,3570,7118
20241227,135000,14809319970,3590,3600,3605,3590,5042
20241227,134900,14791214915,3605,3600,3605,3590,1295
20241227,134800,14786557975,3605,3615,3615,3600,122
20241227,134700,14786117755,3615,3600,3615,3595,4144
20241227,134600,14771182190,3600,3620,3620,3595,5161
20241227,134500,14752599830,3595,3600,3620,3590,4745
20241227,134400,14735481000,3600,3605,3605,3585,3075
20241227,134300,14724430095,3585,3620,3620,3585,7610
20241227,134200,14697023745,3615,3630,3630,3605,9448
20241227,134100,14662811745,3630,3635,3640,3625,5214
20241227,134000,14643877915,3640,3645,3650,3630,3000
20241227,133900,14632962050,3650,3630,3660,3630,25245
20241227,133800,14540899045,3630,3620,3630,3615,7290
20241227,133700,14514481800,3620,3615,3620,3615,985
20241227,133600,14510916920,3615,3620,3620,3615,2358
20241227,133500,14502382995,3620,3625,3625,3610,10269
20241227,133400,14465236175,3625,3620,3625,3615,1817
20241227,133300,14458657735,3610,3620,3625,3605,11271
20241227,133200,14417935215,3620,3615,3625,3615,2046
20241227,133100,14410528755,3615,3620,3625,3615,1364
20241227,133000,14405592200,3625,3620,3625,3615,6415
20241227,132900,14382374630,3620,3605,3630,3605,13476
20241227,132800,14333621440,3600,3595,3610,3580,7341
20241227,132700,14307208485,3595,3600,3610,3595,2736
20241227,132600,14297358880,3605,3610,3610,3600,3158
20241227,132500,14285970225,3610,3615,3615,3605,5222
20241227,132400,14267113185,3610,3610,3615,3605,6555
20241227,132300,14243440185,3615,3605,3615,3600,13435
20241227,132200,14194942450,3605,3605,3610,3600,2819
20241227,132100,14184782280,3610,3605,3610,3600,3130
20241227,132000,14173494865,3610,3605,3610,3605,2731
20241227,131900,14163647580,3605,3605,3610,3595,2015
20241227,131800,14156379640,3610,3590,3610,3580,11171
20241227,131700,14116213275,3590,3585,3590,3565,1147
20241227,131600,14112105005,3565,3580,3595,3565,12227
20241227,131500,14068352455,3575,3580,3580,3575,213
20241227,131400,14067590730,3580,3575,3580,3575,511
20241227,131300,14065762380,3575,3580,3580,3575,1152
20241227,131200,14061643700,3580,3580,3585,3580,373
20241227,131100,14060307665,3585,3580,3585,3575,2584
20241227,131000,14051060860,3580,3580,3580,3575,1319
20241227,130900,14046343845,3580,3575,3580,3575,967
20241227,130800,14042883225,3580,3575,3580,3575,2976
20241227,130700,14032232015,3575,3575,3575,3570,3129
20241227,130600,14021046745,3580,3580,3590,3575,2565
20241227,130500,14011864175,3580,3590,3590,3580,3266
20241227,130400,14000160295,3595,3590,3595,3590,1539
20241227,130300,13994635180,3590,3600,3600,3590,7127
20241227,130200,13969014250,3600,3605,3610,3595,4255
20241227,130100,13953689685,3600,3605,3610,3600,7029
20241227,130000,13928345530,3605,3595,3605,3595,3304
20241227,125900,13916452640,3595,3590,3600,3590,1808
20241227,125800,13909951465,3590,3585,3590,3585,3870
20241227,125700,13896062825,3570,3580,3580,3570,6129
20241227,125600,13874148740,3585,3605,3605,3585,8036
20241227,125500,13845247160,3605,3605,3615,3600,7660
20241227,125400,13817617175,3605,3615,3615,3605,6253
20241227,125300,13795034445,3615,3610,3620,3605,12354
20241227,125200,13750376275,3605,3585,3615,3585,13612
20241227,125100,13701321455,3590,3575,3590,3570,5551
20241227,125000,13681439135,3575,3575,3575,3570,944
20241227,124900,13678068510,3570,3565,3575,3565,10348
20241227,124800,13641155380,3565,3560,3565,3560,6009
20241227,124700,13619763035,3565,3565,3570,3565,1464
20241227,124600,13614542775,3570,3570,3575,3570,9934
20241227,124500,13579077585,3570,3565,3580,3565,9144
20241227,124400,13546432490,3565,3565,3565,3555,1319
20241227,124300,13541735830,3565,3565,3565,3555,1326
20241227,124200,13537008870,3565,3565,3570,3555,5345
20241227,124100,13517949125,3565,3555,3565,3550,4591
20241227,124000,13501612480,3555,3550,3555,3550,1269
20241227,123900,13497107420,3555,3545,3555,3545,2471
20241227,123800,13488342950,3550,3550,3550,3545,2020
20241227,123700,13481174490,3550,3550,3550,3550,505
20241227,123600,13479381740,3550,3550,3550,3550,1487
20241227,123500,13474102890,3550,3545,3550,3545,84
20241227,123400,13473804960,3545,3540,3545,3540,2042
20241227,123300,13466567805,3540,3555,3555,3540,3658
20241227,123200,13453617480,3545,3540,3550,3540,2233
20241227,123100,13445698885,3545,3545,3545,3545,1042
20241227,123000,13442004995,3545,3545,3545,3540,2265
20241227,122900,13433976200,3550,3550,3550,3545,2695
20241227,122800,13424411155,3550,3545,3555,3540,3247
20241227,122700,13412888640,3545,3540,3545,3535,1452
20241227,122600,13407748565,3540,3530,3540,3525,5847
20241227,122500,13387087510,3530,3530,3535,3530,3374
20241227,122400,13375175960,3530,3535,3540,3530,4550
20241227,122300,13359096630,3535,3530,3535,3530,3735
20241227,122200,13345910980,3525,3510,3525,3510,7241
20241227,122100,13320434825,3510,3510,3515,3510,2879
20241227,122000,13310329235,3515,3510,3515,3510,1491
20241227,121900,13305093050,3515,3505,3515,3505,1995
20241227,121800,13298096535,3505,3510,3515,3505,1548
20241227,121700,13292665495,3510,3505,3515,3505,5349
20241227,121600,13273881805,3505,3500,3510,3500,382
20241227,121500,13272543285,3500,3500,3505,3500,723
20241227,121400,13270011825,3505,3500,3505,3495,4990
20241227,121300,13252561885,3510,3505,3510,3500,3093
20241227,121200,13241732965,3505,3510,3510,3505,1960
20241227,121100,13234861050,3510,3505,3510,3505,3658
20241227,121000,13222039690,3510,3505,3510,3500,1733
20241227,120900,13215964405,3505,3515,3515,3500,6885
20241227,120800,13191843020,3515,3525,3525,3510,2092
20241227,120700,13184482025,3520,3540,3540,3520,9056
20241227,120600,13152520960,3525,3510,3530,3510,5572
20241227,120500,13132889345,3510,3510,3510,3500,7809
20241227,120400,13105518790,3505,3515,3520,3505,2969
20241227,120300,13095107355,3525,3510,3540,3495,5066
20241227,120200,13077324320,3510,3490,3510,3490,6290
20241227,120100,13055335825,3490,3510,3515,3485,29746
20241227,120000,12951311160,3510,3540,3540,3505,41315
20241227,115900,12805784060,3540,3545,3545,3535,2767
20241227,115800,12795987710,3540,3540,3550,3535,1390
20241227,115700,12791071825,3535,3545,3545,3530,8887
20241227,115600,12759620215,3535,3540,3545,3535,6864
20241227,115500,12735343650,3540,3565,3565,3535,16001
20241227,115400,12678600970,3565,3560,3570,3560,3261
20241227,115300,12666990815,3560,3545,3560,3545,4285
20241227,115200,12651777295,3545,3545,3550,3545,4209
20241227,115100,12636853075,3550,3560,3560,3545,15863
20241227,115000,12580446945,3565,3570,3570,3560,777
20241227,114900,12577674500,3560,3580,3580,3560,3240
20241227,114800,12566113610,3580,3570,3580,3570,1092
20241227,114700,12562210745,3570,3565,3575,3565,1517
20241227,114600,12556796080,3565,3565,3570,3565,2394
20241227,114500,12548257385,3565,3560,3570,3560,9943
20241227,114400,12512855050,3560,3570,3575,3560,15863
20241227,114300,12456265890,3575,3590,3590,3575,7931
20241227,114200,12427883030,3590,3595,3595,3590,4149
20241227,114100,12412987815,3595,3605,3605,3595,3634
20241227,114000,12399908175,3605,3615,3620,3605,10896
20241227,113900,12360573205,3615,3610,3620,3610,2523
20241227,113800,12351453150,3615,3610,3620,3610,3457
20241227,113700,12338955850,3610,3610,3615,3610,6604
20241227,113600,12315083545,3615,3600,3615,3600,11109
20241227,113500,12275014765,3600,3605,3610,3600,2482
20241227,113400,12266063405,3605,3590,3605,3585,5479
20241227,113300,12246356570,3590,3590,3590,3585,796
20241227,113200,12243502745,3590,3585,3590,3580,1142
20241227,113100,12239409485,3585,3595,3595,3580,5521
20241227,113000,12219588715,3595,3600,3600,3595,3
20241227,112900,12219577925,3600,3590,3600,3585,2773
20241227,112800,12209620295,3590,3585,3600,3580,5051
20241227,112700,12191507590,3585,3600,3600,3580,4030
20241227,112600,12177045055,3600,3600,3600,3580,3787
20241227,112500,12163417955,3600,3595,3610,3580,9760
20241227,112400,12128348715,3580,3605,3605,3580,8041
20241227,112300,12099500465,3605,3600,3605,3600,2015
20241227,112200,12092243750,3600,3605,3610,3600,8563
20241227,112100,12061410120,3605,3610,3620,3605,2798
20241227,112000,12051318285,3610,3615,3615,3600,7322
20241227,111900,12024882730,3615,3615,3620,3605,10946
20241227,111800,11985327600,3615,3625,3625,3615,4604
20241227,111700,11968658720,3620,3615,3625,3610,6753
20241227,111600,11944224910,3620,3610,3625,3605,7371
20241227,111500,11917563745,3610,3600,3615,3600,4241
20241227,111400,11902258590,3600,3580,3605,3580,9351
20241227,111300,11868660105,3580,3590,3590,3580,3219
20241227,111200,11857121295,3590,3595,3595,3585,5485
20241227,111100,11837423680,3595,3590,3600,3585,8318
20241227,111000,11807540740,3595,3590,3595,3590,1396
20241227,110900,11802528920,3595,3595,3595,3590,5834
20241227,110800,11781566170,3595,3575,3595,3575,3807
20241227,110700,11767936750,3575,3585,3585,3575,2250
20241227,110600,11759876180,3585,3590,3600,3585,5494
20241227,110500,11740137790,3585,3575,3590,3570,5119
20241227,110400,11721805825,3570,3575,3575,3570,4892
20241227,110300,11704323720,3575,3595,3595,3575,8187
20241227,110200,11674922605,3590,3595,3595,3580,3801
20241227,110100,11661289405,3595,3565,3595,3560,10589
20241227,110000,11623283820,3565,3580,3580,3555,8856
20241227,105900,11591676630,3580,3570,3580,3570,3845
20241227,105800,11577936815,3570,3580,3580,3560,3505
20241227,105700,11565432135,3580,3570,3580,3555,11938
20241227,105600,11522844040,3570,3565,3570,3550,7661
20241227,105500,11495562735,3565,3550,3570,3540,12884
20241227,105400,11449814175,3545,3560,3575,3545,13479
20241227,105300,11401884550,3560,3540,3565,3540,7654
20241227,105200,11374711130,3545,3555,3565,3540,12191
20241227,105100,11331483190,3555,3555,3560,3550,18834
20241227,105000,11264578205,3555,3575,3575,3555,16428
20241227,104900,11206059525,3570,3580,3580,3570,2136
20241227,104800,11198424500,3575,3585,3585,3575,3025
20241227,104700,11187598650,3580,3580,3580,3560,11493
20241227,104600,11146552425,3580,3580,3595,3575,11515
20241227,104500,11105308125,3580,3595,3595,3575,22759
20241227,104400,11023644250,3595,3595,3610,3595,7758
20241227,104300,10995732790,3590,3600,3605,3590,11630
20241227,104200,10953938060,3600,3580,3600,3580,3753
20241227,104100,10940475630,3575,3575,3585,3570,2928
20241227,104000,10930003430,3575,3580,3585,3565,22025
20241227,103900,10851365935,3580,3600,3600,3575,15053
20241227,103800,10797399405,3600,3565,3615,3565,19066
20241227,103700,10728923895,3560,3585,3590,3555,28040
20241227,103600,10628778255,3585,3610,3625,3570,54855
20241227,103500,10431560115,3610,3630,3630,3610,15986
20241227,103400,10373792590,3630,3645,3645,3610,41367
20241227,103300,10224050010,3650,3655,3660,3650,6565
20241227,103200,10200066810,3655,3650,3660,3650,5705
20241227,103100,10179218275,3650,3650,3655,3640,10726
20241227,103000,10140083035,3650,3645,3655,3645,2900
20241227,102900,10129501365,3655,3640,3655,3620,26179
20241227,102800,10034408495,3635,3660,3670,3630,25045
20241227,102700,9943220405,3660,3680,3680,3660,6984
20241227,102600,9917632760,3680,3655,3680,3640,22631
20241227,102500,9834940910,3670,3680,3680,3660,8778
20241227,102400,9802719120,3670,3690,3695,3665,8529
20241227,102300,9771319400,3695,3670,3700,3670,16645
20241227,102200,9710014610,3670,3660,3680,3660,6549
20241227,102100,9685994695,3655,3670,3670,3655,12282
20241227,102000,9641021980,3670,3670,3675,3655,19358
20241227,101900,9570123765,3670,3675,3680,3670,8038
20241227,101800,9540590265,3675,3675,3680,3665,23430
20241227,101700,9454590160,3675,3685,3690,3670,14093
20241227,101600,9402774955,3690,3680,3690,3680,10283
20241227,101500,9364890980,3685,3675,3690,3675,9555
20241227,101400,9329710190,3670,3710,3710,3670,33895
20241227,101300,9204797760,3700,3725,3725,3695,22695
20241227,101200,9120563710,3710,3710,3750,3695,42503
20241227,101100,8962314180,3705,3720,3720,3675,58612
20241227,101000,8745316505,3720,3700,3725,3675,97814
20241227,100900,8384015445,3705,3765,3790,3690,139198
20241227,100800,7862829495,3755,3720,3800,3710,260370
20241227,100700,6884236485,3725,3670,3740,3670,151077
20241227,100600,6324040295,3670,3675,3675,3670,3065
20241227,100500,6312790495,3675,3680,3680,3665,5091
20241227,100400,6294083950,3680,3680,3685,3675,11083
20241227,100300,6253303965,3675,3675,3685,3670,12385
20241227,100200,6207756430,3675,3670,3680,3660,13552
20241227,100100,6158009185,3660,3660,3665,3655,8072
20241227,100000,6128471380,3665,3670,3670,3650,4268
20241227,095900,6112865590,3670,3680,3685,3665,15139
20241227,095800,6057192915,3680,3680,3680,3665,20440
20241227,095700,5982101900,3680,3690,3695,3670,10051
20241227,095600,5945082100,3690,3630,3695,3630,45980
20241227,095500,5776239140,3630,3650,3650,3630,7459
20241227,095400,5749109255,3650,3655,3655,3650,4495
20241227,095300,5732698425,3650,3640,3655,3640,14173
20241227,095200,5681010810,3640,3645,3645,3625,5278
20241227,095100,5661808935,3645,3635,3645,3620,37755
20241227,095000,5524830210,3635,3655,3665,3635,20955
20241227,094900,5448452635,3655,3680,3685,3650,16181
20241227,094800,5389181645,3685,3660,3690,3655,21259
20241227,094700,5311094170,3665,3655,3665,3645,15782
20241227,094600,5253396615,3650,3680,3685,3645,24964
20241227,094500,5161989160,3670,3710,3710,3665,56207
20241227,094400,4954343245,3710,3665,3710,3645,77088
20241227,094300,4670437320,3665,3650,3675,3645,15565
20241227,094200,4613452515,3655,3650,3675,3645,39817
20241227,094100,4467735985,3650,3665,3670,3630,41889
20241227,094000,4315057175,3660,3675,3675,3630,76511
20241227,093900,4035585510,3670,3695,3695,3665,49414
20241227,093800,3853838510,3695,3715,3720,3665,188343
20241227,093700,3158083300,3720,3650,3750,3650,291678
20241227,093600,2076724780,3655,3545,3690,3545,134079
20241227,093500,1593181285,3545,3535,3545,3530,2385
20241227,093400,1584754110,3530,3525,3535,3525,6071
20241227,093300,1563339320,3525,3525,3535,3520,18270
20241227,093200,1498914360,3520,3525,3525,3520,1008
20241227,093100,1495362585,3530,3530,3535,3525,1796
20241227,093000,1489026875,3525,3535,3545,3525,8494
20241227,092900,1459061295,3535,3535,3545,3530,4957
20241227,092800,1441555530,3535,3540,3545,3535,5652
20241227,092700,1421554505,3545,3560,3560,3545,3296
20241227,092600,1409859200,3565,3555,3565,3545,4547
20241227,092500,1393692770,3555,3560,3575,3555,2057
20241227,092400,1386365705,3560,3565,3590,3520,34028
20241227,092300,1265320880,3570,3545,3575,3545,1881
20241227,092200,1258619400,3570,3535,3580,3535,10018
20241227,092100,1222884610,3535,3535,3545,3530,9345
20241227,092000,1189846900,3540,3545,3545,3535,2705
20241227,091900,1180275930,3540,3545,3550,3540,8924
20241227,091800,1148681965,3550,3560,3560,3540,2857
20241227,091700,1138544070,3560,3560,3575,3560,3349
20241227,091600,1126601810,3555,3540,3565,3535,4282
20241227,091500,1111366925,3540,3540,3550,3535,2681
20241227,091400,1101870730,3540,3540,3545,3530,10424
20241227,091300,1065025395,3535,3550,3550,3535,3928
20241227,091200,1051113285,3550,3555,3560,3530,9192
20241227,091100,1018521890,3560,3570,3575,3555,17952
20241227,091000,954558360,3575,3580,3580,3555,24131
20241227,090900,868432230,3580,3525,3585,3520,24384
20241227,090800,781939735,3525,3545,3545,3525,9641
20241227,090700,747883115,3545,3520,3550,3500,9753
20241227,090600,713494830,3515,3495,3525,3495,8919
20241227,090500,682245460,3495,3450,3495,3435,7054
20241227,090400,657801065,3465,3480,3505,3450,21260
20241227,090300,583990300,3480,3545,3545,3480,23116
20241227,090200,502750565,3530,3590,3590,3525,22130
20241227,090100,424147725,3565,3560,3605,3555,38433
20241227,090000,286723820,3560,3605,3610,3550,79938