stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183400,42278464385,3645,3645,3645,3645,106191
20241226,183300,42278464385,3645,3645,3645,3645,0
20241226,183200,42278464385,3645,3645,3645,3645,0
20241226,183100,42278464385,3645,3645,3645,3645,0
20241226,183000,42278464385,3645,3645,3645,3645,0
20241226,182900,42278464385,3645,3645,3645,3645,0
20241226,182800,42278464385,3645,3645,3645,3645,0
20241226,182700,42278464385,3645,3645,3645,3645,0
20241226,182600,42278464385,3645,3645,3645,3645,0
20241226,182500,42278464385,3645,3645,3645,3645,0
20241226,182400,42278464385,3645,3645,3645,3645,0
20241226,182300,42278464385,3645,3645,3645,3645,0
20241226,182200,42278464385,3645,3645,3645,3645,0
20241226,182100,42278464385,3645,3645,3645,3645,0
20241226,182000,42278464385,3645,3645,3645,3645,0
20241226,181900,42278464385,3645,3645,3645,3645,0
20241226,181800,42278464385,3645,3645,3645,3645,0
20241226,181700,42278464385,3645,3645,3645,3645,0
20241226,181600,42278464385,3645,3645,3645,3645,0
20241226,181500,42278464385,3645,3645,3645,3645,0
20241226,181400,42278464385,3645,3645,3645,3645,0
20241226,181300,42278464385,3645,3645,3645,3645,0
20241226,181200,42278464385,3645,3645,3645,3645,0
20241226,181100,42278464385,3645,3645,3645,3645,0
20241226,181000,42278464385,3645,3645,3645,3645,0
20241226,180900,42278464385,3645,3645,3645,3645,0
20241226,180800,42278464385,3645,3645,3645,3645,0
20241226,180700,42278464385,3645,3645,3645,3645,0
20241226,180600,42278464385,3645,3645,3645,3645,0
20241226,180500,42278464385,3645,3645,3645,3645,0
20241226,180400,42278464385,3645,3645,3645,3645,106191
20241226,180300,42278464385,3645,3645,3645,3645,0
20241226,180200,42278464385,3645,3645,3645,3645,0
20241226,180100,42278464385,3645,3645,3645,3645,0
20241226,180000,42278464385,3645,3645,3645,3645,0
20241226,175900,42278464385,3645,3645,3645,3645,0
20241226,175800,42278464385,3645,3645,3645,3645,0
20241226,175700,42278464385,3645,3645,3645,3645,0
20241226,175600,42278464385,3645,3645,3645,3645,0
20241226,175500,42278464385,3645,3645,3645,3645,0
20241226,175400,42278464385,3645,3645,3645,3645,0
20241226,175300,42278464385,3645,3645,3645,3645,0
20241226,175200,42278464385,3645,3645,3645,3645,0
20241226,175100,42278464385,3645,3645,3645,3645,0
20241226,175000,42278464385,3645,3645,3645,3645,0
20241226,174900,42278464385,3645,3645,3645,3645,0
20241226,174800,42278464385,3645,3645,3645,3645,0
20241226,174700,42278464385,3645,3645,3645,3645,0
20241226,174600,42278464385,3645,3645,3645,3645,0
20241226,174500,42278464385,3645,3645,3645,3645,0
20241226,174400,42278464385,3645,3645,3645,3645,0
20241226,174300,42278464385,3645,3645,3645,3645,0
20241226,174200,42278464385,3645,3645,3645,3645,0
20241226,174100,42278464385,3645,3645,3645,3645,0
20241226,174000,42278464385,3645,3645,3645,3645,0
20241226,173900,42278464385,3645,3645,3645,3645,0
20241226,173800,42278464385,3645,3645,3645,3645,0
20241226,173700,42278464385,3645,3645,3645,3645,0
20241226,173600,42278464385,3645,3645,3645,3645,0
20241226,173500,42278464385,3645,3645,3645,3645,0
20241226,173400,42278464385,3645,3645,3645,3645,106191
20241226,173300,42278464385,3645,3645,3645,3645,0
20241226,173200,42278464385,3645,3645,3645,3645,0
20241226,173100,42278464385,3645,3645,3645,3645,0
20241226,173000,42278464385,3645,3645,3645,3645,0
20241226,172900,42278464385,3645,3645,3645,3645,0
20241226,172800,42278464385,3645,3645,3645,3645,0
20241226,172700,42278464385,3645,3645,3645,3645,0
20241226,172600,42278464385,3645,3645,3645,3645,0
20241226,172500,42278464385,3645,3645,3645,3645,0
20241226,172400,42278464385,3645,3645,3645,3645,0
20241226,172300,42278464385,3645,3645,3645,3645,0
20241226,172200,42278464385,3645,3645,3645,3645,0
20241226,172100,42278464385,3645,3645,3645,3645,0
20241226,172000,42278464385,3645,3645,3645,3645,0
20241226,171900,42278464385,3645,3645,3645,3645,0
20241226,171800,42278464385,3645,3645,3645,3645,0
20241226,171700,42278464385,3645,3645,3645,3645,0
20241226,171600,42278464385,3645,3645,3645,3645,0
20241226,171500,42278464385,3645,3645,3645,3645,0
20241226,171400,42278464385,3645,3645,3645,3645,0
20241226,171300,42278464385,3645,3645,3645,3645,0
20241226,171200,42278464385,3645,3645,3645,3645,0
20241226,171100,42278464385,3645,3645,3645,3645,0
20241226,171000,42278464385,3645,3645,3645,3645,0
20241226,170900,42278464385,3645,3645,3645,3645,0
20241226,170800,42278464385,3645,3645,3645,3645,0
20241226,170700,42278464385,3645,3645,3645,3645,0
20241226,170600,42278464385,3645,3645,3645,3645,0
20241226,170500,42278464385,3645,3645,3645,3645,0
20241226,170400,42278464385,3645,3645,3645,3645,106191
20241226,170300,42278464385,3645,3645,3645,3645,0
20241226,170200,42278464385,3645,3645,3645,3645,0
20241226,170100,42278464385,3645,3645,3645,3645,0
20241226,170000,42278464385,3645,3645,3645,3645,0
20241226,165900,42278464385,3645,3645,3645,3645,0
20241226,165800,42278464385,3645,3645,3645,3645,0
20241226,165700,42278464385,3645,3645,3645,3645,0
20241226,165600,42278464385,3645,3645,3645,3645,0
20241226,165500,42278464385,3645,3645,3645,3645,0
20241226,165400,42278464385,3645,3645,3645,3645,0
20241226,165300,42278464385,3645,3645,3645,3645,0
20241226,165200,42278464385,3645,3645,3645,3645,0
20241226,165100,42278464385,3645,3645,3645,3645,0
20241226,165000,42278464385,3645,3645,3645,3645,0
20241226,164900,42278464385,3645,3645,3645,3645,0
20241226,164800,42278464385,3645,3645,3645,3645,0
20241226,164700,42278464385,3645,3645,3645,3645,0
20241226,164600,42278464385,3645,3645,3645,3645,0
20241226,164500,42278464385,3645,3645,3645,3645,0
20241226,164400,42278464385,3645,3645,3645,3645,0
20241226,164300,42278464385,3645,3645,3645,3645,0
20241226,164200,42278464385,3645,3645,3645,3645,0
20241226,164100,42278464385,3645,3645,3645,3645,0
20241226,164000,42278464385,3645,3645,3645,3645,0
20241226,163900,42278464385,3645,3645,3645,3645,0
20241226,163800,42278464385,3645,3645,3645,3645,0
20241226,163700,42278464385,3645,3645,3645,3645,0
20241226,163600,42278464385,3645,3645,3645,3645,0
20241226,163500,42278464385,3645,3645,3645,3645,0
20241226,163400,42278464385,3645,3645,3645,3645,106191
20241226,163300,42278464385,3645,3645,3645,3645,0
20241226,163200,42278464385,3645,3645,3645,3645,0
20241226,163100,42278464385,3645,3645,3645,3645,0
20241226,163000,42278464385,3645,3645,3645,3645,0
20241226,162900,42278464385,3645,3645,3645,3645,0
20241226,162800,42278464385,3645,3645,3645,3645,0
20241226,162700,42278464385,3645,3645,3645,3645,0
20241226,162600,42278464385,3645,3645,3645,3645,0
20241226,162500,42278464385,3645,3645,3645,3645,0
20241226,162400,42278464385,3645,3645,3645,3645,0
20241226,162300,42278464385,3645,3645,3645,3645,0
20241226,162200,42278464385,3645,3645,3645,3645,0
20241226,162100,42278464385,3645,3645,3645,3645,0
20241226,162000,42278464385,3645,3645,3645,3645,0
20241226,161900,42278464385,3645,3645,3645,3645,0
20241226,161800,42278464385,3645,3645,3645,3645,0
20241226,161700,42278464385,3645,3645,3645,3645,0
20241226,161600,42278464385,3645,3645,3645,3645,0
20241226,161500,42278464385,3645,3645,3645,3645,0
20241226,161400,42278464385,3645,3645,3645,3645,0
20241226,161300,42278464385,3645,3645,3645,3645,0
20241226,161200,42278464385,3645,3645,3645,3645,0
20241226,161100,42278464385,3645,3645,3645,3645,0
20241226,161000,42278464385,3645,3645,3645,3645,0
20241226,160900,42278464385,3645,3645,3645,3645,0
20241226,160800,42278464385,3645,3645,3645,3645,0
20241226,160700,42278464385,3645,3645,3645,3645,0
20241226,160600,42278464385,3645,3645,3645,3645,0
20241226,160500,42278464385,3645,3645,3645,3645,0
20241226,160400,42278464385,3645,3645,3645,3645,106191
20241226,160300,42278464385,3645,3645,3645,3645,0
20241226,160200,42278464385,3645,3645,3645,3645,0
20241226,160100,42278464385,3645,3645,3645,3645,0
20241226,160000,42278464385,3645,3645,3645,3645,0
20241226,155900,42278464385,3645,3645,3645,3645,0
20241226,155800,42278464385,3645,3645,3645,3645,0
20241226,155700,42278464385,3645,3645,3645,3645,0
20241226,155600,42278464385,3645,3645,3645,3645,0
20241226,155500,42278464385,3645,3645,3645,3645,0
20241226,155400,42278464385,3645,3645,3645,3645,0
20241226,155300,42278464385,3645,3645,3645,3645,0
20241226,155200,42278464385,3645,3645,3645,3645,0
20241226,155100,42278464385,3645,3645,3645,3645,0
20241226,155000,42278464385,3645,3645,3645,3645,0
20241226,154900,42278464385,3645,3645,3645,3645,0
20241226,154800,42278464385,3645,3645,3645,3645,0
20241226,154700,42278464385,3645,3645,3645,3645,0
20241226,154600,42278464385,3645,3645,3645,3645,0
20241226,154500,42278464385,3645,3645,3645,3645,0
20241226,154400,42278464385,3645,3645,3645,3645,0
20241226,154300,42278464385,3645,3645,3645,3645,0
20241226,154200,42278464385,3645,3645,3645,3645,0
20241226,154100,42278464385,3645,3645,3645,3645,0
20241226,154000,42278464385,3645,3645,3645,3645,0
20241226,153900,42278464385,3645,3645,3645,3645,0
20241226,153800,42278464385,3645,3645,3645,3645,0
20241226,153700,42278464385,3645,3645,3645,3645,0
20241226,153600,42278464385,3645,3645,3645,3645,0
20241226,153500,42278464385,3645,3645,3645,3645,0
20241226,153400,42278464385,3645,3645,3645,3645,106191
20241226,153300,42278464385,3645,3645,3645,3645,0
20241226,153200,42278464385,3645,3645,3645,3645,0
20241226,153100,42278464385,3645,3645,3645,3645,0
20241226,153000,42278464385,3645,3645,3645,3645,106191
20241226,152900,41891398190,3655,3655,3655,3655,0
20241226,152800,41891398190,3655,3655,3655,3655,0
20241226,152700,41891398190,3655,3655,3655,3655,0
20241226,152600,41891398190,3655,3655,3655,3655,0
20241226,152500,41891398190,3655,3655,3655,3655,0
20241226,152400,41891398190,3655,3655,3655,3655,0
20241226,152300,41891398190,3655,3655,3655,3655,0
20241226,152200,41891398190,3655,3655,3655,3655,0
20241226,152100,41891398190,3655,3655,3655,3655,0
20241226,152000,41891398190,3655,3655,3655,3655,0
20241226,151900,41891398190,3655,3655,3665,3645,38907
20241226,151800,41749321260,3665,3660,3670,3655,25895
20241226,151700,41654457935,3660,3645,3670,3640,75744
20241226,151600,41377678605,3645,3625,3650,3620,43375
20241226,151500,41219927490,3625,3625,3625,3600,76954
20241226,151400,40942215860,3625,3630,3630,3620,9216
20241226,151300,40908824265,3625,3625,3625,3615,15241
20241226,151200,40853650785,3625,3635,3640,3620,16047
20241226,151100,40795431685,3635,3625,3640,3620,8022
20241226,151000,40766343740,3625,3620,3630,3615,28127
20241226,150900,40664611305,3620,3635,3640,3620,32861
20241226,150800,40545432125,3640,3635,3645,3630,13724
20241226,150700,40495530770,3635,3645,3655,3635,30400
20241226,150600,40384715310,3640,3630,3645,3625,36436
20241226,150500,40252177530,3630,3620,3640,3615,37155
20241226,150400,40117484760,3620,3620,3630,3615,19245
20241226,150300,40047777205,3615,3620,3625,3600,91480
20241226,150200,39717615015,3620,3625,3625,3615,12162
20241226,150100,39673559940,3625,3620,3640,3615,17046
20241226,150000,39611778180,3620,3630,3645,3615,46915
20241226,145900,39441392975,3630,3620,3635,3615,40691
20241226,145800,39293885810,3620,3610,3620,3610,42537
20241226,145700,39140063330,3620,3635,3640,3605,115898
20241226,145600,38720737810,3625,3645,3650,3615,68303
20241226,145500,38472748890,3645,3645,3650,3640,31237
20241226,145400,38358920505,3645,3670,3670,3640,63468
20241226,145300,38126981045,3670,3670,3675,3645,139667
20241226,145200,37616052570,3675,3710,3710,3675,153998
20241226,145100,37046873745,3705,3735,3735,3705,90366
20241226,145000,36710375380,3735,3750,3750,3735,12607
20241226,144900,36663240070,3745,3750,3755,3745,12235
20241226,144800,36617402885,3750,3755,3765,3750,9520
20241226,144700,36581643030,3750,3765,3775,3745,18779
20241226,144600,36511097675,3765,3775,3780,3765,16470
20241226,144500,36448956115,3775,3770,3790,3765,39099
20241226,144400,36301273385,3765,3730,3775,3730,26384
20241226,144300,36202267800,3730,3745,3750,3730,10788
20241226,144200,36161977385,3750,3765,3765,3735,14096
20241226,144100,36109198695,3765,3765,3770,3760,4889
20241226,144000,36090797415,3765,3765,3770,3760,11268
20241226,143900,36048343205,3765,3740,3775,3740,23125
20241226,143800,35961384130,3740,3735,3750,3730,10604
20241226,143700,35921693730,3735,3740,3750,3730,22473
20241226,143600,35837635990,3740,3730,3740,3730,18336
20241226,143500,35769150225,3730,3730,3740,3720,67475
20241226,143400,35517763780,3735,3760,3780,3730,67574
20241226,143300,35264376540,3760,3770,3770,3750,21097
20241226,143200,35185041705,3765,3800,3800,3765,40610
20241226,143100,35031336995,3800,3760,3800,3760,32050
20241226,143000,34910216225,3760,3770,3770,3755,29386
20241226,142900,34799708875,3765,3750,3770,3750,7922
20241226,142800,34769915805,3755,3780,3785,3750,26391
20241226,142700,34670449960,3785,3760,3785,3740,61777
20241226,142600,34438539665,3750,3780,3780,3740,83948
20241226,142500,34122967445,3765,3790,3800,3760,76458
20241226,142400,33834582900,3790,3800,3810,3765,123788
20241226,142300,33366148745,3800,3820,3820,3795,41890
20241226,142200,33206716650,3820,3835,3840,3810,37129
20241226,142100,33064838480,3835,3815,3860,3785,186851
20241226,142000,32351848865,3815,3840,3840,3815,75196
20241226,141900,32063865895,3840,3835,3840,3830,16806
20241226,141800,31999429150,3835,3835,3840,3830,27871
20241226,141700,31892519655,3830,3840,3840,3820,25959
20241226,141600,31793097765,3840,3850,3850,3820,86231
20241226,141500,31462893670,3850,3835,3850,3835,41097
20241226,141400,31304873770,3835,3835,3855,3830,70423
20241226,141300,31034268970,3835,3810,3840,3805,89612
20241226,141200,30691546725,3810,3845,3855,3795,187491
20241226,141100,29974471400,3845,3885,3890,3840,110638
20241226,141000,29546449230,3890,3865,3890,3855,109836
20241226,140900,29121334680,3870,3880,3885,3840,147885
20241226,140800,28550887235,3880,3890,3895,3860,116711
20241226,140700,28098441265,3895,3895,3905,3855,271672
20241226,140600,27042741415,3895,3900,3900,3840,316097
20241226,140500,25819196720,3900,3880,3915,3865,449904
20241226,140400,24068440700,3880,3810,3890,3810,477991
20241226,140300,22222986700,3810,3815,3830,3790,190003
20241226,140200,21499376175,3815,3845,3865,3790,518395
20241226,140100,19509925155,3845,3770,3850,3750,512656
20241226,140000,17558462695,3770,3775,3790,3705,406281
20241226,135900,16036216380,3775,3690,3810,3690,523815
20241226,135800,14064105710,3690,3680,3690,3670,16516
20241226,135700,14003309965,3680,3675,3680,3670,36801
20241226,135600,13868015770,3675,3675,3680,3670,7702
20241226,135500,13839713385,3675,3675,3680,3670,10454
20241226,135400,13801310660,3675,3665,3680,3660,11725
20241226,135300,13758273625,3655,3665,3675,3650,24815
20241226,135200,13667430960,3660,3680,3680,3655,24045
20241226,135100,13579227780,3670,3650,3685,3650,38540
20241226,135000,13437775170,3650,3665,3670,3650,15540
20241226,134900,13380936185,3670,3655,3675,3655,8377
20241226,134800,13350210645,3650,3670,3680,3650,23474
20241226,134700,13264156340,3670,3650,3680,3645,18651
20241226,134600,13195838340,3650,3650,3660,3635,21824
20241226,134500,13116283255,3660,3640,3695,3635,53411
20241226,134400,12920416780,3640,3620,3650,3620,18045
20241226,134300,12854809985,3625,3615,3630,3610,2748
20241226,134200,12844859105,3620,3630,3630,3610,4868
20241226,134100,12827264180,3630,3635,3635,3605,8807
20241226,134000,12795419365,3635,3635,3635,3625,833
20241226,133900,12792396385,3640,3630,3640,3630,6117
20241226,133800,12770149060,3630,3635,3635,3620,486
20241226,133700,12768384810,3630,3625,3630,3620,1764
20241226,133600,12761986945,3630,3625,3630,3615,2462
20241226,133500,12753072850,3620,3620,3625,3615,973
20241226,133400,12749554160,3620,3615,3625,3615,1103
20241226,133300,12745563080,3620,3625,3625,3605,3233
20241226,133200,12733886860,3600,3635,3635,3600,25774
20241226,133100,12640845395,3635,3635,3635,3625,518
20241226,133000,12638965765,3635,3635,3635,3630,780
20241226,132900,12636133995,3635,3630,3635,3625,2210
20241226,132800,12628116000,3625,3625,3625,3615,5587
20241226,132700,12607900235,3625,3625,3625,3625,2654
20241226,132600,12598279485,3630,3630,3630,3625,552
20241226,132500,12596278385,3630,3630,3635,3630,1059
20241226,132400,12592432645,3635,3620,3640,3620,6173
20241226,132300,12570017740,3620,3620,3620,3620,148
20241226,132200,12569481980,3620,3615,3620,3610,672
20241226,132100,12567052625,3620,3620,3620,3610,3434
20241226,132000,12554655075,3610,3620,3620,3610,7083
20241226,131900,12529061870,3625,3625,3625,3615,229
20241226,131800,12528231955,3620,3620,3630,3615,3459
20241226,131700,12515709805,3620,3615,3620,3615,1856
20241226,131600,12509000255,3620,3620,3620,3615,713
20241226,131500,12506422560,3610,3615,3625,3610,12326
20241226,131400,12461900410,3615,3620,3625,3610,6939
20241226,131300,12436816430,3625,3620,3625,3615,2353
20241226,131200,12428301580,3630,3620,3630,3610,6237
20241226,131100,12405752070,3615,3630,3630,3615,17005
20241226,131000,12344118850,3630,3635,3650,3630,851
20241226,130900,12341029605,3645,3635,3645,3630,4818
20241226,130800,12323520785,3635,3640,3640,3635,2218
20241226,130700,12315449830,3645,3640,3645,3640,2436
20241226,130600,12306572240,3635,3635,3640,3635,4972
20241226,130500,12288498965,3635,3630,3640,3630,407
20241226,130400,12287019980,3630,3640,3640,3630,3192
20241226,130300,12275431390,3635,3635,3650,3625,12126
20241226,130200,12231410740,3635,3655,3655,3635,45730
20241226,130100,12064964700,3655,3660,3660,3655,3422
20241226,130000,12052451960,3660,3660,3665,3655,255
20241226,125900,12051519115,3665,3665,3670,3660,890
20241226,125800,12048256145,3670,3670,3670,3660,2619
20241226,125700,12038654405,3660,3655,3670,3655,2542
20241226,125600,12029359675,3655,3665,3665,3655,2332
20241226,125500,12020813625,3660,3665,3665,3660,202
20241226,125400,12020074295,3650,3670,3670,3650,3930
20241226,125300,12005679660,3650,3670,3670,3650,9769
20241226,125200,11969927050,3670,3650,3675,3645,2166
20241226,125100,11961982325,3650,3660,3660,3640,12911
20241226,125000,11914815675,3660,3660,3665,3640,12113
20241226,124900,11870589535,3660,3660,3660,3660,2421
20241226,124800,11861728675,3660,3655,3665,3650,4815
20241226,124700,11844150900,3660,3670,3670,3660,1077
20241226,124600,11840198980,3670,3655,3680,3655,6341
20241226,124500,11816910685,3650,3645,3650,3640,7130
20241226,124400,11790952235,3645,3640,3650,3635,1213
20241226,124300,11786540020,3640,3645,3650,3635,9524
20241226,124200,11751885330,3650,3640,3650,3640,1588
20241226,124100,11746098405,3640,3665,3665,3640,14156
20241226,124000,11694392630,3665,3685,3690,3660,23523
20241226,123900,11607979275,3695,3665,3715,3665,72076
20241226,123800,11342025195,3665,3655,3670,3650,11606
20241226,123700,11299532090,3650,3650,3650,3650,7
20241226,123600,11299506540,3650,3650,3660,3650,4173
20241226,123500,11284263620,3655,3660,3660,3650,12024
20241226,123400,11240365790,3660,3660,3665,3655,15355
20241226,123300,11184211725,3660,3655,3660,3650,3219
20241226,123200,11172449790,3650,3650,3655,3650,1538
20241226,123100,11166835405,3650,3650,3650,3640,6605
20241226,123000,11142738095,3650,3650,3655,3650,5705
20241226,122900,11121911745,3650,3640,3650,3640,2251
20241226,122800,11113701095,3635,3645,3645,3635,3402
20241226,122700,11101309380,3650,3650,3650,3650,50
20241226,122600,11101126880,3645,3640,3645,3640,1761
20241226,122500,11094710225,3645,3640,3645,3630,1265
20241226,122400,11090112270,3645,3640,3645,3635,2747
20241226,122300,11080120145,3630,3640,3640,3630,2567
20241226,122200,11070789955,3645,3645,3645,3645,0
20241226,122100,11070789955,3645,3630,3645,3630,2642
20241226,122000,11061199480,3630,3635,3635,3630,4160
20241226,121900,11046094495,3635,3640,3640,3635,2640
20241226,121800,11036497095,3640,3650,3655,3640,2166
20241226,121700,11028603535,3650,3650,3650,3645,765
20241226,121600,11025814735,3640,3640,3640,3635,11230
20241226,121500,10984957435,3645,3645,3645,3640,2434
20241226,121400,10976096125,3640,3645,3645,3640,2948
20241226,121300,10965365400,3640,3655,3660,3640,5063
20241226,121200,10946884610,3660,3665,3665,3655,213
20241226,121100,10946105045,3665,3655,3665,3655,1080
20241226,121000,10942149510,3660,3660,3660,3655,34
20241226,120900,10942025080,3660,3680,3680,3655,13699
20241226,120800,10891794710,3680,3665,3680,3655,9048
20241226,120700,10858598260,3665,3670,3675,3655,8857
20241226,120600,10826173835,3665,3680,3690,3665,10012
20241226,120500,10789321690,3680,3630,3715,3630,87928
20241226,120400,10465572300,3630,3640,3640,3630,8
20241226,120300,10465543230,3620,3630,3640,3615,3274
20241226,120200,10453688210,3620,3625,3640,3620,3156
20241226,120100,10442255895,3620,3625,3625,3620,5571
20241226,120000,10422088720,3620,3635,3640,3620,3820
20241226,115900,10408232665,3630,3640,3640,3630,832
20241226,115800,10405204205,3640,3640,3645,3640,461
20241226,115700,10403526160,3640,3650,3650,3620,9590
20241226,115600,10368702040,3650,3645,3650,3645,986
20241226,115500,10365108040,3645,3645,3645,3640,1980
20241226,115400,10357892220,3645,3645,3645,3640,4627
20241226,115300,10341028305,3650,3645,3655,3645,3770
20241226,115200,10327269805,3645,3650,3650,3645,881
20241226,115100,10324058555,3650,3645,3650,3630,5385
20241226,115000,10304481550,3650,3640,3655,3625,13590
20241226,114900,10254946690,3640,3645,3650,3640,2846
20241226,114800,10244570440,3645,3655,3660,3645,6505
20241226,114700,10220805285,3655,3655,3660,3650,4518
20241226,114600,10204293945,3655,3650,3655,3640,6144
20241226,114500,10181884765,3645,3645,3650,3645,2768
20241226,114400,10171791200,3650,3655,3660,3645,4860
20241226,114300,10154040855,3660,3625,3665,3620,18859
20241226,114200,10085383055,3625,3610,3630,3600,7891
20241226,114100,10056885840,3625,3625,3625,3615,1460
20241226,114000,10051594470,3625,3615,3625,3610,3844
20241226,113900,10037695445,3615,3625,3625,3615,821
20241226,113800,10034722100,3625,3630,3635,3620,9042
20241226,113700,10001944795,3630,3620,3635,3620,3590
20241226,113600,9988917955,3620,3620,3645,3615,22100
20241226,113500,9908829375,3625,3615,3640,3605,8307
20241226,113400,9878760200,3615,3595,3615,3595,14882
20241226,113300,9825121425,3595,3600,3600,3590,1561
20241226,113200,9819516825,3600,3595,3600,3590,2046
20241226,113100,9812162060,3590,3595,3595,3590,5497
20241226,113000,9792427710,3590,3595,3595,3590,2427
20241226,112900,9783711585,3600,3595,3600,3590,1185
20241226,112800,9779452665,3600,3600,3600,3600,2617
20241226,112700,9770031465,3590,3595,3600,3590,4400
20241226,112600,9754232265,3595,3595,3600,3595,1260
20241226,112500,9749702405,3595,3600,3605,3595,4024
20241226,112400,9735230630,3600,3600,3610,3600,5183
20241226,112300,9716569035,3610,3600,3610,3600,1552
20241226,112200,9710975070,3605,3605,3610,3605,1202
20241226,112100,9706640535,3600,3595,3605,3590,3532
20241226,112000,9693929840,3595,3600,3600,3595,764
20241226,111900,9691183110,3600,3595,3600,3595,1403
20241226,111800,9686137850,3595,3595,3600,3595,4460
20241226,111700,9670101620,3595,3595,3595,3595,2796
20241226,111600,9660050000,3600,3600,3600,3595,2080
20241226,111500,9652572335,3595,3595,3600,3595,7622
20241226,111400,9625170890,3600,3605,3610,3600,4671
20241226,111300,9608349450,3605,3605,3610,3605,1457
20241226,111200,9603096935,3610,3610,3610,3600,12929
20241226,111100,9556427605,3610,3605,3610,3600,1771
20241226,111000,9550040580,3600,3605,3610,3595,8981
20241226,110900,9517633770,3600,3600,3610,3595,9378
20241226,110800,9483845150,3605,3590,3615,3590,18268
20241226,110700,9417978280,3590,3595,3600,3585,6137
20241226,110600,9395933515,3590,3570,3605,3565,30368
20241226,110500,9287153445,3570,3575,3580,3565,25429
20241226,110400,9196419960,3575,3580,3585,3575,30625
20241226,110300,9086786780,3585,3590,3590,3580,14298
20241226,110200,9035593135,3590,3585,3590,3585,1830
20241226,110100,9029031590,3585,3590,3590,3585,2589
20241226,110000,9019744565,3585,3590,3590,3585,2953
20241226,105900,9009156480,3595,3590,3595,3585,4079
20241226,105800,8994517820,3590,3595,3595,3585,6687
20241226,105700,8970519320,3595,3595,3595,3590,886
20241226,105600,8967337530,3600,3600,3600,3585,16716
20241226,105500,8907373330,3590,3600,3610,3590,11311
20241226,105400,8866682570,3595,3600,3605,3595,18407
20241226,105300,8800441215,3605,3605,3610,3600,8613
20241226,105200,8769397440,3610,3615,3615,3605,11825
20241226,105100,8726744010,3615,3615,3630,3610,7508
20241226,105000,8699601760,3615,3605,3620,3605,2980
20241226,104900,8688846485,3605,3640,3645,3605,21411
20241226,104800,8611489410,3645,3625,3645,3620,2813
20241226,104700,8601260135,3630,3620,3630,3620,1401
20241226,104600,8596179685,3620,3625,3625,3620,1231
20241226,104500,8591723370,3630,3620,3630,3620,1506
20241226,104400,8586268170,3620,3620,3625,3615,1251
20241226,104300,8581741850,3620,3620,3625,3615,10888
20241226,104200,8542357560,3620,3620,3625,3615,2896
20241226,104100,8531867690,3620,3620,3635,3615,4640
20241226,104000,8515077340,3625,3620,3625,3610,7743
20241226,103900,8487088590,3615,3615,3625,3610,5488
20241226,103800,8467259795,3610,3630,3635,3610,13591
20241226,103700,8418008135,3630,3645,3645,3625,11424
20241226,103600,8376489795,3645,3645,3670,3635,30656
20241226,103500,8264524105,3640,3655,3665,3630,49334
20241226,103400,8085111460,3650,3670,3690,3620,61001
20241226,103300,7862088360,3670,3590,3730,3570,184386
20241226,103200,7185780865,3590,3580,3590,3575,12605
20241226,103100,7140631305,3580,3585,3585,3580,5816
20241226,103000,7119789610,3595,3590,3595,3585,3467
20241226,102900,7107348355,3595,3590,3595,3580,3545
20241226,102800,7094623660,3590,3580,3595,3575,18234
20241226,102700,7029274335,3585,3575,3585,3575,4572
20241226,102600,7012904360,3575,3580,3580,3570,6377
20241226,102500,6990101390,3585,3575,3585,3570,5216
20241226,102400,6971441785,3575,3585,3595,3575,2669
20241226,102300,6961874980,3585,3575,3585,3570,17284
20241226,102200,6899994055,3575,3580,3585,3565,48600
20241226,102100,6726249840,3585,3600,3605,3575,38319
20241226,102000,6588809500,3605,3610,3610,3595,22520
20241226,101900,6507737820,3610,3600,3610,3600,5254
20241226,101800,6488808850,3605,3605,3610,3600,13418
20241226,101700,6440470935,3610,3605,3610,3600,21067
20241226,101600,6364588780,3600,3620,3620,3600,31551
20241226,101500,6250760240,3620,3615,3620,3610,6913
20241226,101400,6225777340,3620,3610,3620,3610,4776
20241226,101300,6208515660,3610,3605,3620,3605,13969
20241226,101200,6158072675,3605,3615,3620,3605,25824
20241226,101100,6064827825,3615,3630,3630,3610,29747
20241226,101000,5957165925,3630,3630,3640,3630,3721
20241226,100900,5943658675,3630,3630,3640,3625,16120
20241226,100800,5885159280,3630,3640,3640,3625,12223
20241226,100700,5840810085,3630,3640,3640,3630,7053
20241226,100600,5815180705,3640,3645,3665,3630,19630
20241226,100500,5743789670,3640,3660,3665,3640,8245
20241226,100400,5713710490,3660,3655,3665,3655,6068
20241226,100300,5691506315,3655,3670,3670,3650,5265
20241226,100200,5672269055,3670,3660,3670,3645,10962
20241226,100100,5632167935,3660,3660,3670,3655,10215
20241226,100000,5594748520,3660,3650,3660,3645,5624
20241226,095900,5574215190,3630,3640,3650,3630,13692
20241226,095800,5524434415,3645,3650,3655,3645,3795
20241226,095700,5510590475,3650,3630,3655,3630,5915
20241226,095600,5489027805,3635,3640,3640,3630,7140
20241226,095500,5463074400,3640,3635,3645,3630,7642
20241226,095400,5435310045,3645,3645,3645,3630,29998
20241226,095300,5326322350,3645,3655,3655,3635,6557
20241226,095200,5302365105,3635,3640,3650,3635,7513
20241226,095100,5275010585,3640,3645,3650,3640,5316
20241226,095000,5255649665,3645,3650,3650,3640,12813
20241226,094900,5208975440,3655,3655,3655,3645,7493
20241226,094800,5181630900,3655,3665,3670,3655,7506
20241226,094700,5154155425,3670,3675,3680,3665,7596
20241226,094600,5126238745,3675,3670,3675,3665,5024
20241226,094500,5107812385,3670,3670,3670,3665,3534
20241226,094400,5094845230,3670,3670,3670,3655,9960
20241226,094300,5058353720,3670,3640,3675,3635,22085
20241226,094200,4977646250,3640,3650,3650,3630,24019
20241226,094100,4890282175,3645,3655,3660,3645,11995
20241226,094000,4846513690,3660,3660,3665,3650,3737
20241226,093900,4832845370,3660,3650,3660,3645,13233
20241226,093800,4784555165,3650,3660,3660,3640,12866
20241226,093700,4737598275,3660,3675,3675,3650,23417
20241226,093600,4651984450,3660,3655,3680,3650,17903
20241226,093500,4586376070,3660,3660,3675,3655,9851
20241226,093400,4550259205,3670,3695,3695,3655,21422
20241226,093300,4471542635,3695,3705,3705,3670,18363
20241226,093200,4403855050,3705,3700,3705,3690,21660
20241226,093100,4323788100,3705,3710,3710,3695,13364
20241226,093000,4274304150,3700,3690,3715,3675,29518
20241226,092900,4165290500,3690,3705,3710,3690,19745
20241226,092800,4092273560,3705,3720,3725,3700,39905
20241226,092700,3944258820,3720,3715,3725,3715,22338
20241226,092600,3861132350,3715,3710,3730,3705,55183
20241226,092500,3656194410,3710,3700,3715,3690,26644
20241226,092400,3557453000,3695,3690,3715,3680,49799
20241226,092300,3373305460,3695,3685,3695,3680,8056
20241226,092200,3343607330,3685,3700,3700,3680,27235
20241226,092100,3243205705,3700,3670,3710,3650,42596
20241226,092000,3085960780,3670,3655,3670,3650,16070
20241226,091900,3027104250,3655,3635,3655,3635,10008
20241226,091800,2990655320,3635,3645,3645,3635,5513
20241226,091700,2970586955,3645,3670,3670,3645,10384
20241226,091600,2932628270,3670,3665,3675,3660,9013
20241226,091500,2899572220,3665,3645,3675,3635,24642
20241226,091400,2809507910,3635,3640,3650,3625,12340
20241226,091300,2764619530,3640,3645,3660,3640,7502
20241226,091200,2737254430,3660,3615,3660,3615,16948
20241226,091100,2675528155,3620,3640,3650,3605,50007
20241226,091000,2493996475,3645,3655,3655,3640,30840
20241226,090900,2381580285,3650,3645,3650,3640,21192
20241226,090800,2304379400,3640,3645,3665,3630,22135
20241226,090700,2223737115,3645,3630,3645,3615,32002
20241226,090600,2107490480,3630,3610,3630,3595,55800
20241226,090500,1906079615,3610,3635,3635,3600,76650
20241226,090400,1629213025,3630,3630,3640,3615,53214
20241226,090300,1436246180,3630,3650,3660,3615,88258
20241226,090200,1115640495,3650,3675,3695,3650,36263
20241226,090100,982803655,3675,3665,3690,3640,120005
20241226,090000,544454590,3680,3705,3720,3660,147336