stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185900,17185806450,3660,3660,3660,3660,22170
20241230,185800,17185806450,3660,3660,3660,3660,0
20241230,185700,17185806450,3660,3660,3660,3660,0
20241230,185600,17185806450,3660,3660,3660,3660,0
20241230,185500,17185806450,3660,3660,3660,3660,0
20241230,185400,17185806450,3660,3660,3660,3660,0
20241230,185300,17185806450,3660,3660,3660,3660,0
20241230,185200,17185806450,3660,3660,3660,3660,0
20241230,185100,17185806450,3660,3660,3660,3660,0
20241230,185000,17185806450,3660,3660,3660,3660,0
20241230,184900,17185806450,3660,3660,3660,3660,0
20241230,184800,17185806450,3660,3660,3660,3660,0
20241230,184700,17185806450,3660,3660,3660,3660,0
20241230,184600,17185806450,3660,3660,3660,3660,0
20241230,184500,17185806450,3660,3660,3660,3660,0
20241230,184400,17185806450,3660,3660,3660,3660,0
20241230,184300,17185806450,3660,3660,3660,3660,0
20241230,184200,17185806450,3660,3660,3660,3660,0
20241230,184100,17185806450,3660,3660,3660,3660,0
20241230,184000,17185806450,3660,3660,3660,3660,0
20241230,183900,17185806450,3660,3660,3660,3660,0
20241230,183800,17185806450,3660,3660,3660,3660,0
20241230,183700,17185806450,3660,3660,3660,3660,0
20241230,183600,17185806450,3660,3660,3660,3660,0
20241230,183500,17185806450,3660,3660,3660,3660,0
20241230,183400,17185806450,3660,3660,3660,3660,0
20241230,183300,17185806450,3660,3660,3660,3660,0
20241230,183200,17185806450,3660,3660,3660,3660,0
20241230,183100,17185806450,3660,3660,3660,3660,0
20241230,183000,17185806450,3660,3660,3660,3660,0
20241230,182900,17185806450,3660,3660,3660,3660,22170
20241230,182800,17185806450,3660,3660,3660,3660,0
20241230,182700,17185806450,3660,3660,3660,3660,0
20241230,182600,17185806450,3660,3660,3660,3660,0
20241230,182500,17185806450,3660,3660,3660,3660,0
20241230,182400,17185806450,3660,3660,3660,3660,0
20241230,182300,17185806450,3660,3660,3660,3660,0
20241230,182200,17185806450,3660,3660,3660,3660,0
20241230,182100,17185806450,3660,3660,3660,3660,0
20241230,182000,17185806450,3660,3660,3660,3660,0
20241230,181900,17185806450,3660,3660,3660,3660,0
20241230,181800,17185806450,3660,3660,3660,3660,0
20241230,181700,17185806450,3660,3660,3660,3660,0
20241230,181600,17185806450,3660,3660,3660,3660,0
20241230,181500,17185806450,3660,3660,3660,3660,0
20241230,181400,17185806450,3660,3660,3660,3660,0
20241230,181300,17185806450,3660,3660,3660,3660,0
20241230,181200,17185806450,3660,3660,3660,3660,0
20241230,181100,17185806450,3660,3660,3660,3660,0
20241230,181000,17185806450,3660,3660,3660,3660,0
20241230,180900,17185806450,3660,3660,3660,3660,0
20241230,180800,17185806450,3660,3660,3660,3660,0
20241230,180700,17185806450,3660,3660,3660,3660,0
20241230,180600,17185806450,3660,3660,3660,3660,0
20241230,180500,17185806450,3660,3660,3660,3660,0
20241230,180400,17185806450,3660,3660,3660,3660,0
20241230,180300,17185806450,3660,3660,3660,3660,0
20241230,180200,17185806450,3660,3660,3660,3660,0
20241230,180100,17185806450,3660,3660,3660,3660,0
20241230,180000,17185806450,3660,3660,3660,3660,0
20241230,175900,17185806450,3660,3660,3660,3660,22170
20241230,175800,17185806450,3660,3660,3660,3660,0
20241230,175700,17185806450,3660,3660,3660,3660,0
20241230,175600,17185806450,3660,3660,3660,3660,0
20241230,175500,17185806450,3660,3660,3660,3660,0
20241230,175400,17185806450,3660,3660,3660,3660,0
20241230,175300,17185806450,3660,3660,3660,3660,0
20241230,175200,17185806450,3660,3660,3660,3660,0
20241230,175100,17185806450,3660,3660,3660,3660,0
20241230,175000,17185806450,3660,3660,3660,3660,0
20241230,174900,17185806450,3660,3660,3660,3660,0
20241230,174800,17185806450,3660,3660,3660,3660,0
20241230,174700,17185806450,3660,3660,3660,3660,0
20241230,174600,17185806450,3660,3660,3660,3660,0
20241230,174500,17185806450,3660,3660,3660,3660,0
20241230,174400,17185806450,3660,3660,3660,3660,0
20241230,174300,17185806450,3660,3660,3660,3660,0
20241230,174200,17185806450,3660,3660,3660,3660,0
20241230,174100,17185806450,3660,3660,3660,3660,0
20241230,174000,17185806450,3660,3660,3660,3660,0
20241230,173900,17185806450,3660,3660,3660,3660,0
20241230,173800,17185806450,3660,3660,3660,3660,0
20241230,173700,17185806450,3660,3660,3660,3660,0
20241230,173600,17185806450,3660,3660,3660,3660,0
20241230,173500,17185806450,3660,3660,3660,3660,0
20241230,173400,17185806450,3660,3660,3660,3660,0
20241230,173300,17185806450,3660,3660,3660,3660,0
20241230,173200,17185806450,3660,3660,3660,3660,0
20241230,173100,17185806450,3660,3660,3660,3660,0
20241230,173000,17185806450,3660,3660,3660,3660,0
20241230,172900,17185806450,3660,3660,3660,3660,22170
20241230,172800,17185806450,3660,3660,3660,3660,0
20241230,172700,17185806450,3660,3660,3660,3660,0
20241230,172600,17185806450,3660,3660,3660,3660,0
20241230,172500,17185806450,3660,3660,3660,3660,0
20241230,172400,17185806450,3660,3660,3660,3660,0
20241230,172300,17185806450,3660,3660,3660,3660,0
20241230,172200,17185806450,3660,3660,3660,3660,0
20241230,172100,17185806450,3660,3660,3660,3660,0
20241230,172000,17185806450,3660,3660,3660,3660,0
20241230,171900,17185806450,3660,3660,3660,3660,0
20241230,171800,17185806450,3660,3660,3660,3660,0
20241230,171700,17185806450,3660,3660,3660,3660,0
20241230,171600,17185806450,3660,3660,3660,3660,0
20241230,171500,17185806450,3660,3660,3660,3660,0
20241230,171400,17185806450,3660,3660,3660,3660,0
20241230,171300,17185806450,3660,3660,3660,3660,0
20241230,171200,17185806450,3660,3660,3660,3660,0
20241230,171100,17185806450,3660,3660,3660,3660,0
20241230,171000,17185806450,3660,3660,3660,3660,0
20241230,170900,17185806450,3660,3660,3660,3660,0
20241230,170800,17185806450,3660,3660,3660,3660,0
20241230,170700,17185806450,3660,3660,3660,3660,0
20241230,170600,17185806450,3660,3660,3660,3660,0
20241230,170500,17185806450,3660,3660,3660,3660,0
20241230,170400,17185806450,3660,3660,3660,3660,0
20241230,170300,17185806450,3660,3660,3660,3660,0
20241230,170200,17185806450,3660,3660,3660,3660,0
20241230,170100,17185806450,3660,3660,3660,3660,0
20241230,170000,17185806450,3660,3660,3660,3660,0
20241230,165900,17185806450,3660,3660,3660,3660,22170
20241230,165800,17185806450,3660,3660,3660,3660,0
20241230,165700,17185806450,3660,3660,3660,3660,0
20241230,165600,17185806450,3660,3660,3660,3660,0
20241230,165500,17185806450,3660,3660,3660,3660,0
20241230,165400,17185806450,3660,3660,3660,3660,0
20241230,165300,17185806450,3660,3660,3660,3660,0
20241230,165200,17185806450,3660,3660,3660,3660,0
20241230,165100,17185806450,3660,3660,3660,3660,0
20241230,165000,17185806450,3660,3660,3660,3660,0
20241230,164900,17185806450,3660,3660,3660,3660,0
20241230,164800,17185806450,3660,3660,3660,3660,0
20241230,164700,17185806450,3660,3660,3660,3660,0
20241230,164600,17185806450,3660,3660,3660,3660,0
20241230,164500,17185806450,3660,3660,3660,3660,0
20241230,164400,17185806450,3660,3660,3660,3660,0
20241230,164300,17185806450,3660,3660,3660,3660,0
20241230,164200,17185806450,3660,3660,3660,3660,0
20241230,164100,17185806450,3660,3660,3660,3660,0
20241230,164000,17185806450,3660,3660,3660,3660,0
20241230,163900,17185806450,3660,3660,3660,3660,0
20241230,163800,17185806450,3660,3660,3660,3660,0
20241230,163700,17185806450,3660,3660,3660,3660,0
20241230,163600,17185806450,3660,3660,3660,3660,0
20241230,163500,17185806450,3660,3660,3660,3660,0
20241230,163400,17185806450,3660,3660,3660,3660,0
20241230,163300,17185806450,3660,3660,3660,3660,0
20241230,163200,17185806450,3660,3660,3660,3660,0
20241230,163100,17185806450,3660,3660,3660,3660,0
20241230,163000,17185806450,3660,3660,3660,3660,0
20241230,162900,17185806450,3660,3660,3660,3660,22170
20241230,162800,17185806450,3660,3660,3660,3660,0
20241230,162700,17185806450,3660,3660,3660,3660,0
20241230,162600,17185806450,3660,3660,3660,3660,0
20241230,162500,17185806450,3660,3660,3660,3660,0
20241230,162400,17185806450,3660,3660,3660,3660,0
20241230,162300,17185806450,3660,3660,3660,3660,0
20241230,162200,17185806450,3660,3660,3660,3660,0
20241230,162100,17185806450,3660,3660,3660,3660,0
20241230,162000,17185806450,3660,3660,3660,3660,0
20241230,161900,17185806450,3660,3660,3660,3660,0
20241230,161800,17185806450,3660,3660,3660,3660,0
20241230,161700,17185806450,3660,3660,3660,3660,0
20241230,161600,17185806450,3660,3660,3660,3660,0
20241230,161500,17185806450,3660,3660,3660,3660,0
20241230,161400,17185806450,3660,3660,3660,3660,0
20241230,161300,17185806450,3660,3660,3660,3660,0
20241230,161200,17185806450,3660,3660,3660,3660,0
20241230,161100,17185806450,3660,3660,3660,3660,0
20241230,161000,17185806450,3660,3660,3660,3660,0
20241230,160900,17185806450,3660,3660,3660,3660,0
20241230,160800,17185806450,3660,3660,3660,3660,0
20241230,160700,17185806450,3660,3660,3660,3660,0
20241230,160600,17185806450,3660,3660,3660,3660,0
20241230,160500,17185806450,3660,3660,3660,3660,0
20241230,160400,17185806450,3660,3660,3660,3660,0
20241230,160300,17185806450,3660,3660,3660,3660,0
20241230,160200,17185806450,3660,3660,3660,3660,0
20241230,160100,17185806450,3660,3660,3660,3660,0
20241230,160000,17185806450,3660,3660,3660,3660,0
20241230,155900,17185806450,3660,3660,3660,3660,22170
20241230,155800,17185806450,3660,3660,3660,3660,0
20241230,155700,17185806450,3660,3660,3660,3660,0
20241230,155600,17185806450,3660,3660,3660,3660,0
20241230,155500,17185806450,3660,3660,3660,3660,0
20241230,155400,17185806450,3660,3660,3660,3660,0
20241230,155300,17185806450,3660,3660,3660,3660,0
20241230,155200,17185806450,3660,3660,3660,3660,0
20241230,155100,17185806450,3660,3660,3660,3660,0
20241230,155000,17185806450,3660,3660,3660,3660,0
20241230,154900,17185806450,3660,3660,3660,3660,0
20241230,154800,17185806450,3660,3660,3660,3660,0
20241230,154700,17185806450,3660,3660,3660,3660,0
20241230,154600,17185806450,3660,3660,3660,3660,0
20241230,154500,17185806450,3660,3660,3660,3660,0
20241230,154400,17185806450,3660,3660,3660,3660,0
20241230,154300,17185806450,3660,3660,3660,3660,0
20241230,154200,17185806450,3660,3660,3660,3660,0
20241230,154100,17185806450,3660,3660,3660,3660,0
20241230,154000,17185806450,3660,3660,3660,3660,0
20241230,153900,17185806450,3660,3660,3660,3660,0
20241230,153800,17185806450,3660,3660,3660,3660,0
20241230,153700,17185806450,3660,3660,3660,3660,0
20241230,153600,17185806450,3660,3660,3660,3660,0
20241230,153500,17185806450,3660,3660,3660,3660,0
20241230,153400,17185806450,3660,3660,3660,3660,0
20241230,153300,17185806450,3660,3660,3660,3660,0
20241230,153200,17185806450,3660,3660,3660,3660,0
20241230,153100,17185806450,3660,3660,3660,3660,0
20241230,153000,17185806450,3660,3660,3660,3660,22170
20241230,152900,17104664250,3665,3665,3665,3665,0
20241230,152800,17104664250,3665,3665,3665,3665,0
20241230,152700,17104664250,3665,3665,3665,3665,0
20241230,152600,17104664250,3665,3665,3665,3665,0
20241230,152500,17104664250,3665,3665,3665,3665,0
20241230,152400,17104664250,3665,3665,3665,3665,0
20241230,152300,17104664250,3665,3665,3665,3665,0
20241230,152200,17104664250,3665,3665,3665,3665,0
20241230,152100,17104664250,3665,3665,3665,3665,0
20241230,152000,17104664250,3665,3665,3665,3665,0
20241230,151900,17104664250,3665,3665,3670,3655,15796
20241230,151800,17046827845,3665,3660,3665,3650,13134
20241230,151700,16998778710,3660,3650,3660,3650,3605
20241230,151600,16985600030,3655,3660,3660,3650,19065
20241230,151500,16915973505,3660,3660,3660,3650,4663
20241230,151400,16898928420,3665,3655,3670,3655,10654
20241230,151300,16859939385,3655,3660,3660,3650,3279
20241230,151200,16847939830,3660,3655,3660,3650,5105
20241230,151100,16829294715,3660,3660,3660,3650,7755
20241230,151000,16800933465,3650,3660,3665,3650,7325
20241230,150900,16774140270,3665,3665,3665,3660,1027
20241230,150800,16770379525,3665,3665,3670,3665,3008
20241230,150700,16759354680,3665,3670,3670,3665,9225
20241230,150600,16725512475,3670,3670,3670,3665,1495
20241230,150500,16720028280,3675,3670,3675,3660,3815
20241230,150400,16706037565,3670,3670,3675,3670,2475
20241230,150300,16696950760,3675,3670,3675,3670,3373
20241230,150200,16684559945,3670,3670,3670,3665,4441
20241230,150100,16668265130,3670,3665,3670,3665,6755
20241230,150000,16643507115,3665,3655,3665,3655,2358
20241230,145900,16634876715,3660,3660,3660,3655,2938
20241230,145800,16624129860,3660,3660,3665,3655,2749
20241230,145700,16614056475,3665,3665,3670,3655,582
20241230,145600,16611925665,3655,3655,3665,3655,4754
20241230,145500,16594510700,3650,3655,3660,3650,2269
20241230,145400,16586222405,3655,3650,3660,3645,2021
20241230,145300,16578851030,3655,3660,3660,3655,147
20241230,145200,16578313025,3660,3650,3665,3650,5555
20241230,145100,16557997750,3650,3650,3660,3650,3979
20241230,145000,16543446515,3650,3650,3660,3645,5245
20241230,144900,16524323005,3645,3650,3660,3645,15778
20241230,144800,16466741510,3655,3660,3660,3650,19807
20241230,144700,16394352785,3660,3660,3665,3655,1022
20241230,144600,16390616630,3660,3670,3670,3655,3502
20241230,144500,16377789120,3665,3665,3665,3655,8446
20241230,144400,16346864160,3665,3660,3665,3660,1777
20241230,144300,16340357290,3665,3660,3665,3655,3917
20241230,144200,16326029260,3660,3665,3670,3660,4586
20241230,144100,16309234425,3670,3665,3670,3665,5266
20241230,144000,16289930770,3665,3670,3675,3665,1663
20241230,143900,16283827565,3670,3675,3680,3670,1606
20241230,143800,16277926900,3675,3680,3680,3675,884
20241230,143700,16274678195,3675,3675,3675,3675,1666
20241230,143600,16268555645,3675,3680,3680,3670,757
20241230,143500,16265777025,3670,3675,3675,3670,1719
20241230,143400,16259463970,3680,3680,3680,3680,378
20241230,143300,16258072930,3680,3675,3685,3675,417
20241230,143200,16256539430,3690,3670,3690,3665,14157
20241230,143100,16204413910,3665,3675,3680,3665,7827
20241230,143000,16175701515,3680,3680,3680,3680,3004
20241230,142900,16164646795,3680,3680,3680,3680,372
20241230,142800,16163277835,3680,3680,3685,3675,3246
20241230,142700,16151327375,3680,3680,3680,3680,2033
20241230,142600,16143845935,3680,3685,3685,3680,2005
20241230,142500,16136467455,3685,3685,3685,3680,3735
20241230,142400,16122706930,3685,3690,3690,3685,1983
20241230,142300,16115394565,3690,3685,3695,3685,7178
20241230,142200,16088907880,3685,3675,3685,3670,5945
20241230,142100,16067049025,3675,3670,3675,3670,2545
20241230,142000,16057708805,3670,3680,3680,3670,3010
20241230,141900,16046642545,3680,3685,3685,3680,3050
20241230,141800,16035409380,3685,3685,3690,3685,3842
20241230,141700,16021249430,3685,3685,3690,3685,8188
20241230,141600,15991076150,3685,3685,3685,3685,1218
20241230,141500,15986587820,3675,3680,3680,3675,1594
20241230,141400,15980729030,3680,3685,3685,3675,5981
20241230,141300,15958698410,3685,3685,3690,3680,2188
20241230,141200,15950636285,3680,3675,3685,3675,2644
20241230,141100,15940911465,3675,3665,3675,3655,10789
20241230,141000,15901355830,3665,3655,3665,3655,410
20241230,140900,15899854940,3660,3665,3665,3660,2713
20241230,140800,15889925340,3660,3660,3665,3655,1826
20241230,140700,15883244940,3660,3660,3665,3655,601
20241230,140600,15881045480,3665,3650,3665,3650,1751
20241230,140500,15874631670,3650,3665,3665,3650,2854
20241230,140400,15864207450,3660,3660,3660,3660,769
20241230,140300,15861392910,3670,3660,3670,3650,2166
20241230,140200,15853470205,3660,3650,3660,3650,5253
20241230,140100,15834295300,3655,3665,3665,3650,8240
20241230,140000,15804159240,3670,3665,3675,3665,2389
20241230,135900,15795395070,3665,3670,3675,3665,2140
20241230,135800,15787546935,3675,3680,3680,3665,2045
20241230,135700,15780045295,3680,3670,3680,3660,11727
20241230,135600,15737064370,3670,3680,3680,3670,2672
20241230,135500,15727240700,3685,3685,3685,3680,569
20241230,135400,15725146515,3685,3690,3690,3680,2154
20241230,135300,15717205015,3690,3680,3690,3680,3145
20241230,135200,15705614490,3685,3680,3685,3675,3122
20241230,135100,15694129775,3680,3680,3685,3670,14919
20241230,135000,15639300590,3680,3690,3695,3675,3405
20241230,134900,15626748085,3690,3660,3695,3660,8430
20241230,134800,15595689305,3660,3680,3680,3660,4609
20241230,134700,15578772865,3680,3680,3680,3680,3009
20241230,134600,15567699745,3685,3685,3685,3680,674
20241230,134500,15565219100,3685,3660,3685,3660,6532
20241230,134400,15541230860,3680,3690,3695,3660,15720
20241230,134300,15483512640,3690,3690,3695,3690,2410
20241230,134200,15474616520,3690,3690,3695,3690,2901
20241230,134100,15463900235,3690,3685,3690,3680,9967
20241230,134000,15427197175,3685,3705,3705,3685,10814
20241230,133900,15387281685,3700,3705,3715,3690,9751
20241230,133800,15351172050,3705,3710,3720,3705,17528
20241230,133700,15286110395,3710,3720,3725,3700,9176
20241230,133600,15252040695,3720,3730,3750,3700,58421
20241230,133500,15033712730,3735,3730,3740,3715,39817
20241230,133400,14885003970,3715,3690,3735,3685,44502
20241230,133300,14719886680,3690,3685,3690,3680,13885
20241230,133200,14668698880,3685,3675,3690,3670,20676
20241230,133100,14592570490,3675,3655,3680,3655,22387
20241230,133000,14510463905,3655,3655,3655,3650,2983
20241230,132900,14499565640,3660,3655,3660,3650,6479
20241230,132800,14475875585,3660,3630,3660,3630,16487
20241230,132700,14415763715,3630,3635,3635,3630,2742
20241230,132600,14405805880,3635,3635,3635,3630,2454
20241230,132500,14396886335,3630,3635,3640,3630,15333
20241230,132400,14341209795,3640,3645,3645,3635,367
20241230,132300,14339874025,3645,3640,3645,3635,2914
20241230,132200,14329268410,3645,3635,3645,3635,1319
20241230,132100,14324473245,3635,3635,3635,3630,1975
20241230,132000,14317297000,3635,3635,3635,3635,3112
20241230,131900,14305984880,3635,3645,3645,3635,653
20241230,131800,14303608265,3645,3630,3645,3630,4091
20241230,131700,14288739795,3630,3635,3635,3630,2133
20241230,131600,14280989205,3635,3635,3635,3630,5429
20241230,131500,14261280470,3630,3640,3645,3630,10465
20241230,131400,14223210430,3640,3640,3640,3630,1171
20241230,131300,14218950660,3640,3625,3640,3625,948
20241230,131200,14215507260,3625,3635,3645,3620,13264
20241230,131100,14167417250,3635,3640,3640,3635,4176
20241230,131000,14152232430,3640,3645,3645,3640,887
20241230,130900,14149002745,3645,3645,3645,3645,3382
20241230,130800,14136675355,3645,3650,3650,3645,2264
20241230,130700,14128421370,3650,3650,3650,3645,714
20241230,130600,14125815520,3650,3655,3655,3650,2154
20241230,130500,14117952620,3655,3660,3660,3655,4915
20241230,130400,14099978375,3660,3665,3665,3660,664
20241230,130300,14097545060,3665,3670,3675,3665,2998
20241230,130200,14086542570,3670,3665,3670,3660,19893
20241230,130100,14013624160,3660,3660,3665,3655,6996
20241230,130000,13988018830,3655,3660,3665,3650,2047
20241230,125900,13980529445,3665,3660,3665,3660,2599
20241230,125800,13971016575,3660,3655,3660,3650,227
20241230,125700,13970186790,3660,3660,3665,3655,7428
20241230,125600,13943008690,3660,3655,3660,3655,1147
20241230,125500,13938812520,3655,3660,3660,3655,6572
20241230,125400,13914760395,3660,3655,3660,3650,1133
20241230,125300,13910618480,3655,3655,3660,3650,3549
20241230,125200,13897646475,3650,3655,3660,3650,5459
20241230,125100,13877692680,3660,3655,3660,3645,4485
20241230,125000,13861293905,3650,3645,3650,3640,12491
20241230,124900,13815749120,3640,3645,3645,3640,2813
20241230,124800,13805498905,3645,3645,3645,3640,1990
20241230,124700,13798245405,3640,3645,3645,3640,3370
20241230,124600,13785973760,3645,3640,3645,3640,2249
20241230,124500,13777787375,3635,3635,3635,3635,734
20241230,124400,13775119285,3635,3640,3640,3635,1570
20241230,124300,13769404490,3640,3640,3645,3640,2432
20241230,124200,13760544380,3635,3640,3645,3635,4150
20241230,124100,13745427845,3640,3640,3640,3635,2361
20241230,124000,13736834325,3640,3640,3640,3635,3425
20241230,123900,13724374445,3640,3640,3640,3635,944
20241230,123800,13720939115,3640,3640,3640,3640,2900
20241230,123700,13710383115,3630,3640,3640,3630,2492
20241230,123600,13701335005,3640,3640,3645,3640,4784
20241230,123500,13683919995,3630,3625,3650,3625,4252
20241230,123400,13668456315,3625,3625,3630,3620,4046
20241230,123300,13653784125,3630,3630,3630,3630,496
20241230,123200,13651983645,3625,3630,3630,3625,9035
20241230,123100,13619186955,3630,3620,3630,3615,4167
20241230,123000,13604097735,3625,3620,3625,3615,2329
20241230,122900,13595667890,3615,3630,3630,3615,7763
20241230,122800,13567527115,3630,3630,3630,3630,7
20241230,122700,13567501705,3625,3625,3625,3620,11783
20241230,122600,13524830440,3625,3625,3630,3625,4536
20241230,122500,13508387090,3625,3630,3635,3625,2451
20241230,122400,13499490900,3635,3635,3635,3630,470
20241230,122300,13497784000,3630,3635,3635,3630,4765
20241230,122200,13480483370,3640,3640,3645,3635,2842
20241230,122100,13470139090,3650,3660,3660,3645,3654
20241230,122000,13456811585,3655,3645,3655,3645,11752
20241230,121900,13413929195,3645,3640,3645,3635,7888
20241230,121800,13385218655,3640,3640,3640,3635,2393
20241230,121700,13376508285,3640,3635,3640,3635,4334
20241230,121600,13360750900,3635,3620,3635,3620,2514
20241230,121500,13351639680,3620,3625,3625,3620,679
20241230,121400,13349179080,3625,3635,3635,3625,1825
20241230,121300,13342553305,3635,3625,3635,3625,9129
20241230,121200,13309411565,3630,3615,3630,3615,11627
20241230,121100,13267277495,3615,3605,3620,3600,6315
20241230,121000,13244481225,3600,3620,3625,3600,19856
20241230,120900,13172775175,3625,3620,3625,3620,870
20241230,120800,13169624565,3620,3625,3630,3620,9522
20241230,120700,13135147420,3620,3630,3630,3620,14893
20241230,120600,13081214925,3630,3635,3640,3625,18430
20241230,120500,13014303920,3640,3640,3640,3635,897
20241230,120400,13011041625,3640,3640,3645,3635,4747
20241230,120300,12993765665,3640,3635,3645,3635,3142
20241230,120200,12982328310,3640,3645,3645,3640,1541
20241230,120100,12976718465,3645,3645,3645,3640,2062
20241230,120000,12969206675,3645,3635,3645,3635,2439
20241230,115900,12960327330,3635,3640,3640,3635,2589
20241230,115800,12950905260,3635,3645,3645,3635,1575
20241230,115700,12945174790,3645,3650,3650,3645,1173
20241230,115600,12940898205,3650,3635,3650,3630,5509
20241230,115500,12920857720,3625,3640,3640,3620,7370
20241230,115400,12894149595,3640,3630,3640,3620,31925
20241230,115300,12778376345,3640,3640,3650,3635,7605
20241230,115200,12750720385,3635,3650,3650,3635,8255
20241230,115100,12720666780,3655,3645,3655,3645,4969
20241230,115000,12702517020,3645,3645,3650,3640,3439
20241230,114900,12689984595,3645,3650,3650,3645,6432
20241230,114800,12666525660,3650,3640,3650,3635,4675
20241230,114700,12649477045,3650,3645,3650,3635,12371
20241230,114600,12604475225,3640,3660,3660,3640,13286
20241230,114500,12555995820,3660,3655,3660,3650,1728
20241230,114400,12549680880,3655,3665,3665,3650,10120
20241230,114300,12512651195,3665,3660,3670,3645,11294
20241230,114200,12471306155,3660,3635,3660,3635,4763
20241230,114100,12453925725,3635,3665,3665,3635,18113
20241230,114000,12387864440,3665,3670,3670,3655,7750
20241230,113900,12359438060,3665,3650,3665,3645,55869
20241230,113800,12155606745,3655,3650,3665,3645,8426
20241230,113700,12124798885,3650,3650,3670,3635,32461
20241230,113600,12006407810,3660,3675,3675,3650,46153
20241230,113500,11837442840,3660,3690,3695,3655,35272
20241230,113400,11708051570,3690,3750,3750,3680,63441
20241230,113300,11472555860,3750,3730,3750,3710,41874
20241230,113200,11316238620,3720,3710,3730,3705,13318
20241230,113100,11266800655,3715,3720,3720,3705,12367
20241230,113000,11220875170,3720,3725,3730,3715,19684
20241230,112900,11147635865,3720,3700,3720,3700,11139
20241230,112800,11106311000,3705,3715,3715,3700,46354
20241230,112700,10934487090,3710,3730,3730,3710,41316
20241230,112600,10780772870,3725,3735,3740,3725,10480
20241230,112500,10741649580,3735,3735,3750,3725,16912
20241230,112400,10678456915,3740,3745,3760,3740,30347
20241230,112300,10564690960,3740,3720,3745,3715,24881
20241230,112200,10471954245,3720,3730,3735,3710,24017
20241230,112100,10382568425,3720,3745,3750,3720,26846
20241230,112000,10282301445,3750,3720,3760,3705,63670
20241230,111900,10044864820,3720,3750,3770,3720,100460
20241230,111800,9669037605,3750,3760,3765,3725,71045
20241230,111700,9402861665,3765,3735,3775,3725,139574
20241230,111600,8878751815,3735,3795,3795,3700,115632
20241230,111500,8446435450,3795,3670,3795,3670,187608
20241230,111400,7742335340,3670,3665,3675,3655,17502
20241230,111300,7678171720,3660,3650,3675,3650,11597
20241230,111200,7635659370,3660,3645,3665,3640,9440
20241230,111100,7601167260,3635,3640,3645,3635,10313
20241230,111000,7563655295,3635,3640,3645,3635,2288
20241230,110900,7555328445,3640,3640,3645,3630,12267
20241230,110800,7510727190,3645,3635,3655,3635,12349
20241230,110700,7465745695,3630,3665,3665,3630,23567
20241230,110600,7379890850,3655,3685,3690,3645,38711
20241230,110500,7238010505,3685,3695,3700,3660,35094
20241230,110400,7108750225,3695,3715,3725,3690,23838
20241230,110300,7020427070,3710,3665,3755,3660,145249
20241230,110200,6481168465,3660,3665,3675,3660,24338
20241230,110100,6391944610,3665,3680,3685,3660,38109
20241230,110000,6251844565,3680,3645,3680,3645,25022
20241230,105900,6160055870,3660,3625,3675,3625,34401
20241230,105800,6034351840,3625,3620,3625,3610,9144
20241230,105700,6001273355,3620,3635,3635,3615,14422
20241230,105600,5949035195,3630,3645,3650,3615,30055
20241230,105500,5839908480,3650,3655,3660,3645,12275
20241230,105400,5795063930,3660,3660,3670,3645,17368
20241230,105300,5731438640,3660,3655,3670,3635,29023
20241230,105200,5625347450,3650,3650,3675,3650,42391
20241230,105100,5470147690,3655,3625,3660,3625,22925
20241230,105000,5386552870,3625,3630,3630,3610,11879
20241230,104900,5343562735,3630,3635,3660,3610,49280
20241230,104800,5164063045,3635,3605,3645,3600,22106
20241230,104700,5083918855,3610,3625,3625,3610,9083
20241230,104600,5051058050,3625,3630,3635,3610,17791
20241230,104500,4986515450,3630,3600,3630,3590,34750
20241230,104400,4860866680,3600,3610,3620,3595,27722
20241230,104300,4760793215,3610,3595,3620,3595,47513
20241230,104200,4589541505,3595,3580,3595,3575,17451
20241230,104100,4526987865,3580,3565,3595,3565,34878
20241230,104000,4401874580,3565,3555,3575,3555,10405
20241230,103900,4364828860,3555,3560,3565,3550,7656
20241230,103800,4337594900,3555,3555,3560,3540,6121
20241230,103700,4315874395,3555,3550,3575,3540,5981
20241230,103600,4294625455,3550,3540,3550,3535,5624
20241230,103500,4274700700,3535,3530,3550,3530,4980
20241230,103400,4257086520,3530,3520,3530,3520,2573
20241230,103300,4248024325,3530,3520,3530,3520,1700
20241230,103200,4242038505,3520,3530,3530,3510,2266
20241230,103100,4234074700,3540,3510,3540,3505,39174
20241230,103000,4096152245,3510,3510,3515,3510,998
20241230,102900,4092647515,3510,3515,3520,3510,1063
20241230,102800,4088911590,3520,3510,3520,3505,1869
20241230,102700,4082354330,3510,3520,3520,3510,3216
20241230,102600,4071058015,3520,3525,3525,3520,1015
20241230,102500,4067481365,3520,3520,3525,3510,1473
20241230,102400,4062295450,3520,3510,3520,3505,2590
20241230,102300,4053201560,3505,3510,3515,3505,3718
20241230,102200,4040162940,3510,3510,3515,3510,1618
20241230,102100,4034482730,3515,3520,3520,3515,1134
20241230,102000,4030493660,3520,3520,3520,3505,7635
20241230,101900,4003677800,3520,3520,3520,3515,7948
20241230,101800,3975719750,3520,3525,3525,3520,1886
20241230,101700,3969080030,3525,3525,3530,3525,2100
20241230,101600,3961676025,3520,3520,3525,3515,461
20241230,101500,3960053320,3515,3530,3530,3515,8417
20241230,101400,3930437520,3525,3525,3530,3525,2175
20241230,101300,3922769665,3530,3540,3540,3530,1676
20241230,101200,3916845745,3535,3535,3540,3525,8420
20241230,101100,3887079900,3530,3545,3545,3530,11576
20241230,101000,3846134455,3550,3550,3550,3545,3369
20241230,100900,3834187980,3550,3550,3550,3545,6336
20241230,100800,3811707530,3565,3560,3570,3545,6384
20241230,100700,3789001110,3555,3560,3575,3550,10531
20241230,100600,3751539770,3555,3555,3560,3545,6557
20241230,100500,3728238810,3560,3560,3565,3555,3087
20241230,100400,3717253310,3560,3550,3570,3550,9343
20241230,100300,3684017635,3555,3550,3560,3545,6112
20241230,100200,3662310660,3540,3545,3555,3540,7877
20241230,100100,3634364765,3545,3570,3580,3545,16493
20241230,100000,3575698980,3570,3570,3590,3560,35249
20241230,095900,3449614995,3570,3530,3595,3530,33040
20241230,095800,3331962995,3540,3540,3540,3530,4671
20241230,095700,3315463140,3540,3540,3540,3530,1924
20241230,095600,3308663625,3535,3540,3545,3535,10257
20241230,095500,3272355650,3540,3545,3545,3540,1351
20241230,095400,3267570445,3545,3525,3545,3515,19684
20241230,095300,3198103360,3520,3530,3535,3520,4684
20241230,095200,3181589195,3530,3520,3545,3520,4332
20241230,095100,3166270145,3520,3520,3520,3515,5382
20241230,095000,3147333225,3520,3535,3535,3515,4472
20241230,094900,3131564110,3535,3535,3550,3515,26248
20241230,094800,3038604965,3540,3505,3550,3505,38849
20241230,094700,2901589085,3505,3505,3510,3500,10867
20241230,094600,2863531120,3510,3495,3515,3490,3588
20241230,094500,2850962245,3495,3490,3495,3485,6719
20241230,094400,2827514405,3485,3480,3495,3480,9227
20241230,094300,2795340795,3485,3490,3490,3465,7586
20241230,094200,2768968530,3490,3490,3490,3485,10180
20241230,094100,2733465300,3495,3470,3525,3470,27907
20241230,094000,2635741470,3490,3465,3495,3465,12078
20241230,093900,2593705185,3470,3470,3475,3460,994
20241230,093800,2590260310,3470,3465,3470,3465,225
20241230,093700,2589480650,3475,3460,3475,3460,4360
20241230,093600,2574364050,3460,3460,3475,3460,6168
20241230,093500,2552972710,3460,3460,3470,3455,9412
20241230,093400,2520432140,3460,3470,3470,3455,12624
20241230,093300,2476717275,3475,3485,3490,3470,10919
20241230,093200,2438721070,3480,3495,3500,3480,12283
20241230,093100,2395942000,3490,3470,3490,3470,16537
20241230,093000,2338418555,3470,3470,3475,3460,5301
20241230,092900,2320044435,3475,3475,3480,3470,6456
20241230,092800,2297628040,3475,3465,3475,3465,2864
20241230,092700,2287693865,3470,3455,3470,3450,3908
20241230,092600,2274176755,3455,3450,3460,3450,9449
20241230,092500,2241555250,3455,3465,3470,3450,4286
20241230,092400,2226740230,3465,3460,3465,3455,9294
20241230,092300,2194590525,3460,3465,3465,3445,9673
20241230,092200,2161169645,3470,3490,3495,3465,15377
20241230,092100,2107727720,3490,3490,3500,3480,9555
20241230,092000,2074391275,3490,3485,3500,3465,29631
20241230,091900,1971314215,3485,3445,3485,3440,19269
20241230,091800,1904761675,3450,3450,3455,3445,17013
20241230,091700,1846059490,3450,3465,3465,3450,10854
20241230,091600,1808543305,3455,3465,3465,3450,22825
20241230,091500,1729739780,3460,3465,3470,3450,30959
20241230,091400,1622665370,3465,3490,3490,3455,32547
20241230,091300,1509712760,3490,3505,3505,3490,11942
20241230,091200,1468021225,3500,3515,3515,3500,12368
20241230,091100,1424577775,3510,3500,3510,3495,10422
20241230,091000,1388079290,3505,3485,3510,3480,7259
20241230,090900,1362738765,3485,3465,3490,3465,6570
20241230,090800,1339929950,3470,3485,3485,3460,14419
20241230,090700,1289864850,3490,3500,3510,3470,26761
20241230,090600,1196421390,3500,3495,3510,3480,19904
20241230,090500,1126924855,3510,3515,3525,3480,25639
20241230,090400,1037269810,3515,3490,3515,3470,17374
20241230,090300,976679885,3470,3455,3510,3430,39033
20241230,090200,841272080,3440,3455,3465,3410,40146
20241230,090100,703732705,3425,3500,3525,3425,85393
20241230,090000,407099930,3500,3480,3540,3455,97984