stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,184600,560658589200,53600,53600,53600,53600,740867
20241226,184500,560658589200,53600,53600,53600,53600,0
20241226,184400,560658589200,53600,53600,53600,53600,0
20241226,184300,560658589200,53600,53600,53600,53600,0
20241226,184200,560658589200,53600,53600,53600,53600,0
20241226,184100,560658589200,53600,53600,53600,53600,0
20241226,184000,560658589200,53600,53600,53600,53600,0
20241226,183900,560658589200,53600,53600,53600,53600,0
20241226,183800,560658589200,53600,53600,53600,53600,0
20241226,183700,560658589200,53600,53600,53600,53600,0
20241226,183600,560658589200,53600,53600,53600,53600,0
20241226,183500,560658589200,53600,53600,53600,53600,0
20241226,183400,560658589200,53600,53600,53600,53600,0
20241226,183300,560658589200,53600,53600,53600,53600,0
20241226,183200,560658589200,53600,53600,53600,53600,0
20241226,183100,560658589200,53600,53600,53600,53600,0
20241226,183000,560658589200,53600,53600,53600,53600,0
20241226,182900,560658589200,53600,53600,53600,53600,0
20241226,182800,560658589200,53600,53600,53600,53600,0
20241226,182700,560658589200,53600,53600,53600,53600,0
20241226,182600,560658589200,53600,53600,53600,53600,0
20241226,182500,560658589200,53600,53600,53600,53600,0
20241226,182400,560658589200,53600,53600,53600,53600,0
20241226,182300,560658589200,53600,53600,53600,53600,0
20241226,182200,560658589200,53600,53600,53600,53600,0
20241226,182100,560658589200,53600,53600,53600,53600,0
20241226,182000,560658589200,53600,53600,53600,53600,0
20241226,181900,560658589200,53600,53600,53600,53600,0
20241226,181800,560658589200,53600,53600,53600,53600,0
20241226,181700,560658589200,53600,53600,53600,53600,0
20241226,181600,560658589200,53600,53600,53600,53600,740867
20241226,181500,560658589200,53600,53600,53600,53600,0
20241226,181400,560658589200,53600,53600,53600,53600,0
20241226,181300,560658589200,53600,53600,53600,53600,0
20241226,181200,560658589200,53600,53600,53600,53600,0
20241226,181100,560658589200,53600,53600,53600,53600,0
20241226,181000,560658589200,53600,53600,53600,53600,0
20241226,180900,560658589200,53600,53600,53600,53600,0
20241226,180800,560658589200,53600,53600,53600,53600,0
20241226,180700,560658589200,53600,53600,53600,53600,0
20241226,180600,560658589200,53600,53600,53600,53600,0
20241226,180500,560658589200,53600,53600,53600,53600,0
20241226,180400,560658589200,53600,53600,53600,53600,0
20241226,180300,560658589200,53600,53600,53600,53600,0
20241226,180200,560658589200,53600,53600,53600,53600,0
20241226,180100,560658589200,53600,53600,53600,53600,0
20241226,180000,560658589200,53600,53600,53600,53600,0
20241226,175900,560658589200,53600,53600,53600,53600,0
20241226,175800,560658589200,53600,53600,53600,53600,0
20241226,175700,560658589200,53600,53600,53600,53600,0
20241226,175600,560658589200,53600,53600,53600,53600,0
20241226,175500,560658589200,53600,53600,53600,53600,0
20241226,175400,560658589200,53600,53600,53600,53600,0
20241226,175300,560658589200,53600,53600,53600,53600,0
20241226,175200,560658589200,53600,53600,53600,53600,0
20241226,175100,560658589200,53600,53600,53600,53600,0
20241226,175000,560658589200,53600,53600,53600,53600,0
20241226,174900,560658589200,53600,53600,53600,53600,0
20241226,174800,560658589200,53600,53600,53600,53600,0
20241226,174700,560658589200,53600,53600,53600,53600,0
20241226,174600,560658589200,53600,53600,53600,53600,740867
20241226,174500,560658589200,53600,53600,53600,53600,0
20241226,174400,560658589200,53600,53600,53600,53600,0
20241226,174300,560658589200,53600,53600,53600,53600,0
20241226,174200,560658589200,53600,53600,53600,53600,0
20241226,174100,560658589200,53600,53600,53600,53600,0
20241226,174000,560658589200,53600,53600,53600,53600,0
20241226,173900,560658589200,53600,53600,53600,53600,0
20241226,173800,560658589200,53600,53600,53600,53600,0
20241226,173700,560658589200,53600,53600,53600,53600,0
20241226,173600,560658589200,53600,53600,53600,53600,0
20241226,173500,560658589200,53600,53600,53600,53600,0
20241226,173400,560658589200,53600,53600,53600,53600,0
20241226,173300,560658589200,53600,53600,53600,53600,0
20241226,173200,560658589200,53600,53600,53600,53600,0
20241226,173100,560658589200,53600,53600,53600,53600,0
20241226,173000,560658589200,53600,53600,53600,53600,0
20241226,172900,560658589200,53600,53600,53600,53600,0
20241226,172800,560658589200,53600,53600,53600,53600,0
20241226,172700,560658589200,53600,53600,53600,53600,0
20241226,172600,560658589200,53600,53600,53600,53600,0
20241226,172500,560658589200,53600,53600,53600,53600,0
20241226,172400,560658589200,53600,53600,53600,53600,0
20241226,172300,560658589200,53600,53600,53600,53600,0
20241226,172200,560658589200,53600,53600,53600,53600,0
20241226,172100,560658589200,53600,53600,53600,53600,0
20241226,172000,560658589200,53600,53600,53600,53600,0
20241226,171900,560658589200,53600,53600,53600,53600,0
20241226,171800,560658589200,53600,53600,53600,53600,0
20241226,171700,560658589200,53600,53600,53600,53600,0
20241226,171600,560658589200,53600,53600,53600,53600,740867
20241226,171500,560658589200,53600,53600,53600,53600,0
20241226,171400,560658589200,53600,53600,53600,53600,0
20241226,171300,560658589200,53600,53600,53600,53600,0
20241226,171200,560658589200,53600,53600,53600,53600,0
20241226,171100,560658589200,53600,53600,53600,53600,0
20241226,171000,560658589200,53600,53600,53600,53600,0
20241226,170900,560658589200,53600,53600,53600,53600,0
20241226,170800,560658589200,53600,53600,53600,53600,0
20241226,170700,560658589200,53600,53600,53600,53600,0
20241226,170600,560658589200,53600,53600,53600,53600,0
20241226,170500,560658589200,53600,53600,53600,53600,0
20241226,170400,560658589200,53600,53600,53600,53600,0
20241226,170300,560658589200,53600,53600,53600,53600,0
20241226,170200,560658589200,53600,53600,53600,53600,0
20241226,170100,560658589200,53600,53600,53600,53600,0
20241226,170000,560658589200,53600,53600,53600,53600,0
20241226,165900,560658589200,53600,53600,53600,53600,0
20241226,165800,560658589200,53600,53600,53600,53600,0
20241226,165700,560658589200,53600,53600,53600,53600,0
20241226,165600,560658589200,53600,53600,53600,53600,0
20241226,165500,560658589200,53600,53600,53600,53600,0
20241226,165400,560658589200,53600,53600,53600,53600,0
20241226,165300,560658589200,53600,53600,53600,53600,0
20241226,165200,560658589200,53600,53600,53600,53600,0
20241226,165100,560658589200,53600,53600,53600,53600,0
20241226,165000,560658589200,53600,53600,53600,53600,0
20241226,164900,560658589200,53600,53600,53600,53600,0
20241226,164800,560658589200,53600,53600,53600,53600,0
20241226,164700,560658589200,53600,53600,53600,53600,0
20241226,164600,560658589200,53600,53600,53600,53600,740867
20241226,164500,560658589200,53600,53600,53600,53600,0
20241226,164400,560658589200,53600,53600,53600,53600,0
20241226,164300,560658589200,53600,53600,53600,53600,0
20241226,164200,560658589200,53600,53600,53600,53600,0
20241226,164100,560658589200,53600,53600,53600,53600,0
20241226,164000,560658589200,53600,53600,53600,53600,0
20241226,163900,560658589200,53600,53600,53600,53600,0
20241226,163800,560658589200,53600,53600,53600,53600,0
20241226,163700,560658589200,53600,53600,53600,53600,0
20241226,163600,560658589200,53600,53600,53600,53600,0
20241226,163500,560658589200,53600,53600,53600,53600,0
20241226,163400,560658589200,53600,53600,53600,53600,0
20241226,163300,560658589200,53600,53600,53600,53600,0
20241226,163200,560658589200,53600,53600,53600,53600,0
20241226,163100,560658589200,53600,53600,53600,53600,0
20241226,163000,560658589200,53600,53600,53600,53600,0
20241226,162900,560658589200,53600,53600,53600,53600,0
20241226,162800,560658589200,53600,53600,53600,53600,0
20241226,162700,560658589200,53600,53600,53600,53600,0
20241226,162600,560658589200,53600,53600,53600,53600,0
20241226,162500,560658589200,53600,53600,53600,53600,0
20241226,162400,560658589200,53600,53600,53600,53600,0
20241226,162300,560658589200,53600,53600,53600,53600,0
20241226,162200,560658589200,53600,53600,53600,53600,0
20241226,162100,560658589200,53600,53600,53600,53600,0
20241226,162000,560658589200,53600,53600,53600,53600,0
20241226,161900,560658589200,53600,53600,53600,53600,0
20241226,161800,560658589200,53600,53600,53600,53600,0
20241226,161700,560658589200,53600,53600,53600,53600,0
20241226,161600,560658589200,53600,53600,53600,53600,740867
20241226,161500,560658589200,53600,53600,53600,53600,0
20241226,161400,560658589200,53600,53600,53600,53600,0
20241226,161300,560658589200,53600,53600,53600,53600,0
20241226,161200,560658589200,53600,53600,53600,53600,0
20241226,161100,560658589200,53600,53600,53600,53600,0
20241226,161000,560658589200,53600,53600,53600,53600,0
20241226,160900,560658589200,53600,53600,53600,53600,0
20241226,160800,560658589200,53600,53600,53600,53600,0
20241226,160700,560658589200,53600,53600,53600,53600,0
20241226,160600,560658589200,53600,53600,53600,53600,0
20241226,160500,560658589200,53600,53600,53600,53600,0
20241226,160400,560658589200,53600,53600,53600,53600,0
20241226,160300,560658589200,53600,53600,53600,53600,0
20241226,160200,560658589200,53600,53600,53600,53600,0
20241226,160100,560658589200,53600,53600,53600,53600,0
20241226,160000,560658589200,53600,53600,53600,53600,0
20241226,155900,560658589200,53600,53600,53600,53600,0
20241226,155800,560658589200,53600,53600,53600,53600,0
20241226,155700,560658589200,53600,53600,53600,53600,0
20241226,155600,560658589200,53600,53600,53600,53600,0
20241226,155500,560658589200,53600,53600,53600,53600,0
20241226,155400,560658589200,53600,53600,53600,53600,0
20241226,155300,560658589200,53600,53600,53600,53600,0
20241226,155200,560658589200,53600,53600,53600,53600,0
20241226,155100,560658589200,53600,53600,53600,53600,0
20241226,155000,560658589200,53600,53600,53600,53600,0
20241226,154900,560658589200,53600,53600,53600,53600,0
20241226,154800,560658589200,53600,53600,53600,53600,0
20241226,154700,560658589200,53600,53600,53600,53600,0
20241226,154600,560658589200,53600,53600,53600,53600,740867
20241226,154500,560658589200,53600,53600,53600,53600,0
20241226,154400,560658589200,53600,53600,53600,53600,0
20241226,154300,560658589200,53600,53600,53600,53600,0
20241226,154200,560658589200,53600,53600,53600,53600,0
20241226,154100,560658589200,53600,53600,53600,53600,0
20241226,154000,560658589200,53600,53600,53600,53600,0
20241226,153900,560658589200,53600,53600,53600,53600,0
20241226,153800,560658589200,53600,53600,53600,53600,0
20241226,153700,560658589200,53600,53600,53600,53600,0
20241226,153600,560658589200,53600,53600,53600,53600,0
20241226,153500,560658589200,53600,53600,53600,53600,0
20241226,153400,560658589200,53600,53600,53600,53600,0
20241226,153300,560658589200,53600,53600,53600,53600,0
20241226,153200,560658589200,53600,53600,53600,53600,0
20241226,153100,560658589200,53600,53600,53600,53600,0
20241226,153000,560658589200,53600,53600,53600,53600,740867
20241226,152900,520948118000,53600,53600,53600,53600,0
20241226,152800,520948118000,53600,53600,53600,53600,0
20241226,152700,520948118000,53600,53600,53600,53600,0
20241226,152600,520948118000,53600,53600,53600,53600,0
20241226,152500,520948118000,53600,53600,53600,53600,0
20241226,152400,520948118000,53600,53600,53600,53600,0
20241226,152300,520948118000,53600,53600,53600,53600,0
20241226,152200,520948118000,53600,53600,53600,53600,0
20241226,152100,520948118000,53600,53600,53600,53600,0
20241226,152000,520948118000,53600,53600,53600,53600,0
20241226,151900,520948118000,53600,53600,53700,53500,126203
20241226,151800,514183085200,53600,53700,53700,53600,38466
20241226,151700,512120610600,53700,53600,53700,53600,39378
20241226,151600,510009123500,53700,53600,53700,53500,126375
20241226,151500,503234645600,53600,53700,53700,53600,170598
20241226,151400,494089971000,53700,53700,53700,53600,26361
20241226,151300,492676662700,53700,53700,53700,53600,117723
20241226,151200,486366325800,53700,53700,53700,53600,44795
20241226,151100,483964548400,53600,53700,53700,53600,43608
20241226,151000,481626333200,53600,53600,53700,53600,18371
20241226,150900,480641191100,53700,53700,53700,53600,39645
20241226,150800,478515694700,53700,53700,53700,53600,13472
20241226,150700,477792923300,53700,53700,53700,53600,23829
20241226,150600,476513834400,53700,53700,53700,53600,19014
20241226,150500,475493444200,53700,53800,53800,53700,236817
20241226,150400,462775934700,53800,53700,53800,53700,8676
20241226,150300,462309750100,53700,53800,53800,53700,10126
20241226,150200,461765678400,53700,53700,53800,53700,31304
20241226,150100,460083131600,53800,53700,53800,53700,17038
20241226,150000,459167868900,53700,53700,53800,53700,49756
20241226,145900,456495147000,53700,53700,53800,53700,6395
20241226,145800,456151449000,53700,53700,53800,53700,15599
20241226,145700,455313509100,53700,53800,53800,53700,8083
20241226,145600,454879141500,53800,53800,53800,53700,16160
20241226,145500,454010994200,53800,53700,53800,53700,28687
20241226,145400,452467958500,53800,53800,53900,53700,55862
20241226,145300,449462655700,53800,53800,53900,53800,41603
20241226,145200,447224241900,53800,53800,53900,53800,14439
20241226,145100,446447301200,53800,53900,53900,53800,8548
20241226,145000,445986876400,53900,53700,53900,53700,52089
20241226,144900,443184541400,53800,53800,53800,53700,14224
20241226,144800,442419594500,53800,53800,53800,53700,16114
20241226,144700,441552886000,53800,53900,53900,53700,46863
20241226,144600,439031276400,53900,53700,53900,53700,46733
20241226,144500,436516558200,53700,53700,53800,53700,20946
20241226,144400,435390073300,53700,53700,53800,53700,14434
20241226,144300,434613869500,53700,53700,53800,53700,78853
20241226,144200,430371848200,53700,53700,53800,53700,18399
20241226,144100,429383067700,53700,53700,53800,53700,16001
20241226,144000,428522798300,53700,53700,53800,53700,11133
20241226,143900,427924222700,53800,53800,53900,53700,181043
20241226,143800,418183638800,53800,53900,53900,53800,11200
20241226,143700,417580436100,53800,53900,53900,53800,11028
20241226,143600,416986316000,53800,53900,53900,53800,10286
20241226,143500,416432378800,53800,53900,53900,53800,9632
20241226,143400,415913538800,53800,53900,53900,53800,9622
20241226,143300,415395154600,53900,53700,53900,53700,115406
20241226,143200,409186587900,53700,53700,53800,53700,7180
20241226,143100,408800605800,53800,53700,53800,53700,217079
20241226,143000,397142182700,53800,53700,53800,53700,9702
20241226,142900,396620614100,53700,53700,53800,53700,7263
20241226,142800,396230210700,53700,53700,53800,53700,11958
20241226,142700,395587520600,53700,53700,53800,53700,14757
20241226,142600,394794465700,53700,53700,53800,53700,10076
20241226,142500,394253005600,53700,53800,53800,53700,9392
20241226,142400,393748199500,53800,53900,53900,53700,29248
20241226,142300,392175262400,53900,53800,53900,53800,63395
20241226,142200,388764434200,53900,53800,53900,53800,15222
20241226,142100,387945376100,53800,53800,53900,53800,19604
20241226,142000,386890431700,53800,53800,53900,53800,15127
20241226,141900,386076433700,53800,53900,53900,53800,51160
20241226,141800,383321902600,53900,53800,53900,53800,167152
20241226,141700,374328930900,53900,53800,53900,53800,16056
20241226,141600,373463993400,53800,53800,53900,53800,18807
20241226,141500,372451931200,53800,53900,53900,53800,17702
20241226,141400,371498163100,53900,53900,53900,53800,57444
20241226,141300,368403216400,53900,53800,53900,53800,56804
20241226,141200,365341892400,53900,53800,53900,53800,14566
20241226,141100,364557178300,53900,53900,53900,53800,12253
20241226,141000,363897155800,53800,53800,53900,53800,11904
20241226,140900,363256095200,53800,53800,53900,53800,15296
20241226,140800,362432080900,53900,53800,53900,53800,14348
20241226,140700,361659269700,53900,53800,53900,53800,10082
20241226,140600,361116244200,53800,53900,53900,53800,7501
20241226,140500,360712306800,53900,53900,53900,53800,20871
20241226,140400,359587994900,53900,53800,53900,53800,12696
20241226,140300,358904781900,53800,53900,53900,53800,6852
20241226,140200,358535838300,53900,53800,53900,53800,19346
20241226,140100,357494798500,53800,53800,53900,53800,13574
20241226,140000,356763922100,53900,53800,53900,53800,17306
20241226,135900,355831900100,53800,53800,53900,53800,7533
20241226,135800,355426318600,53800,53900,53900,53800,10615
20241226,135700,354854871900,53900,53900,53900,53800,19362
20241226,135600,353811522300,53900,53800,54000,53800,99212
20241226,135500,348464124500,53800,53800,53900,53800,22120
20241226,135400,347272409400,53800,53900,54000,53800,223398
20241226,135300,335231516400,53900,53900,54000,53900,8020
20241226,135200,334798989000,54000,53900,54000,53900,7043
20241226,135100,334419059800,53900,54000,54100,53900,321692
20241226,135000,317048225000,54000,54100,54100,54000,13227
20241226,134900,316333869100,54100,54100,54100,54000,8809
20241226,134800,315858013100,54100,54000,54100,54000,5135
20241226,134700,315580557500,54000,54000,54100,54000,8304
20241226,134600,315131585600,54000,54100,54100,54000,12830
20241226,134500,314438144600,54100,54100,54100,54000,6774
20241226,134400,314071943900,54100,54000,54100,54000,5424
20241226,134300,313778915800,54000,54100,54100,54000,8909
20241226,134200,313297443800,54100,54000,54100,54000,6664
20241226,134100,312937475800,54100,54000,54100,54000,3833
20241226,134000,312730323200,54000,54200,54200,54000,141628
20241226,133900,305068450500,54200,54200,54200,54100,6249
20241226,133800,304730279700,54200,54100,54200,54100,4783
20241226,133700,304471435400,54100,54100,54200,54100,4882
20241226,133600,304207079200,54100,54100,54200,54100,5014
20241226,133500,303935629200,54100,54200,54200,54100,5816
20241226,133400,303620800700,54100,54100,54200,54100,6688
20241226,133300,303258789000,54100,54200,54200,54100,10251
20241226,133200,302704036900,54100,54100,54200,54100,4392
20241226,133100,302466276000,54100,54100,54200,54100,4104
20241226,133000,302244131000,54200,54200,54200,54100,3501
20241226,132900,302054628500,54100,54100,54200,54100,4017
20241226,132800,301837195600,54100,54200,54200,54100,3432
20241226,132700,301651343000,54200,54100,54200,54100,3723
20241226,132600,301449770700,54100,54100,54200,54100,7117
20241226,132500,301064532900,54100,54100,54200,54100,5706
20241226,132400,300755712200,54100,54100,54200,54100,6665
20241226,132300,300395039100,54200,54100,54200,54100,11939
20241226,132200,299748977100,54200,54200,54200,54100,2899
20241226,132100,299592049700,54100,54200,54200,54100,4939
20241226,132000,299324767500,54200,54100,54200,54100,7061
20241226,131900,298942591900,54200,54200,54200,54100,1980
20241226,131800,298835422400,54100,54100,54200,54000,39979
20241226,131700,296672538200,54100,54200,54200,54000,29675
20241226,131600,295067134000,54200,54200,54200,54100,4606
20241226,131500,294817884500,54100,54100,54200,54000,121159
20241226,131400,288263284600,54100,54100,54100,54000,14082
20241226,131300,287501751600,54100,54000,54100,54000,5325
20241226,131200,287213918200,54000,54000,54100,54000,6342
20241226,131100,286871013900,54000,54100,54100,54000,7965
20241226,131000,286440241700,54100,54000,54100,54000,14374
20241226,130900,285662785100,54000,54000,54100,54000,6382
20241226,130800,285317703800,54100,54000,54100,54000,7518
20241226,130700,284911363200,54100,54100,54100,54000,5304
20241226,130600,284624698600,54100,54000,54100,54000,2942
20241226,130500,284465702800,54000,54100,54100,54000,7551
20241226,130400,284057377700,54100,54000,54100,54000,4946
20241226,130300,283790151500,54000,54100,54100,54000,3787
20241226,130200,283585486700,54100,54000,54100,54000,3249
20241226,130100,283409967800,54100,54000,54100,54000,7663
20241226,130000,282995601200,54100,54100,54100,54000,3613
20241226,125900,282800386200,54000,54000,54100,54000,5979
20241226,125800,282477207500,54000,54000,54100,54000,24043
20241226,125700,281177042700,54000,54100,54100,54000,6787
20241226,125600,280810085900,54000,54000,54100,54000,10725
20241226,125500,280230044700,54000,54000,54100,54000,2554
20241226,125400,280092023200,54000,54000,54100,54000,3064
20241226,125300,279926449200,54000,54000,54100,54000,3967
20241226,125200,279712050200,54000,54000,54100,54000,5761
20241226,125100,279400571900,54100,54200,54200,54000,155460
20241226,125000,270990153100,54100,54200,54200,54100,3075
20241226,124900,270823622900,54200,54200,54200,54100,4351
20241226,124800,270588010300,54100,54100,54200,54100,3302
20241226,124700,270409195300,54200,54200,54200,54100,5613
20241226,124600,270105134600,54200,54100,54200,54100,3027
20241226,124500,269941273200,54200,54100,54200,54100,7110
20241226,124400,269556366200,54200,54100,54200,54100,8188
20241226,124300,269112741100,54100,54100,54200,54100,4592
20241226,124200,268864003600,54200,54100,54200,54100,1989
20241226,124100,268756266900,54200,54100,54200,54100,3786
20241226,124000,268551333000,54100,54200,54200,54100,3117
20241226,123900,268382618000,54200,54200,54200,54000,78452
20241226,123800,264138350600,54100,54100,54200,54100,4563
20241226,123700,263891379900,54100,54100,54200,54000,118776
20241226,123600,257465631700,54100,54000,54100,54000,7521
20241226,123500,257058973100,54100,54000,54100,54000,6372
20241226,123400,256714477500,54100,54100,54100,54000,4857
20241226,123300,256452018900,54000,54100,54100,54000,7395
20241226,123200,256052299100,54100,54100,54100,54000,6841
20241226,123100,255682407800,54100,54000,54100,54000,3285
20241226,123000,255504918800,54000,54100,54100,54000,2801
20241226,122900,255353495600,54000,54000,54100,54000,3682
20241226,122800,255154429300,54000,54000,54100,54000,2896
20241226,122700,254997894000,54000,54100,54100,54000,1848
20241226,122600,254898008900,54100,54000,54100,54000,7759
20241226,122500,254478372400,54100,54100,54100,54000,2766
20241226,122400,254328871700,54000,54000,54100,54000,4040
20241226,122300,254110439100,54000,54100,54100,54000,13876
20241226,122200,253359882500,54000,54000,54100,54000,56902
20241226,122100,250281684900,54100,54000,54100,54000,22010
20241226,122000,249091125400,54000,54000,54100,54000,3896
20241226,121900,248880588400,54100,54000,54100,54000,2530
20241226,121800,248743898100,54000,54000,54100,54000,5445
20241226,121700,248449779900,54100,54100,54100,54000,5665
20241226,121600,248143548200,54100,54100,54100,54000,8778
20241226,121500,247669024300,54000,54100,54100,54000,9193
20241226,121400,247171839000,54100,54100,54100,54000,6692
20241226,121300,246809986400,54000,54100,54100,54000,6714
20241226,121200,246447083900,54100,54000,54100,54000,6907
20241226,121100,246073880300,54000,54000,54100,54000,4936
20241226,121000,245806999100,54000,54100,54100,54000,4030
20241226,120900,245589108600,54000,54100,54100,54000,4683
20241226,120800,245335990900,54100,54100,54100,54000,2545
20241226,120700,245198485400,54100,54000,54100,54000,10658
20241226,120600,244622440600,54000,54100,54100,54000,6765
20241226,120500,244257050700,54000,54100,54100,54000,3590
20241226,120400,244063047200,54100,54000,54100,54000,7004
20241226,120300,243684586900,54100,54100,54100,54000,2457
20241226,120200,243551830200,54100,54000,54100,54000,4351
20241226,120100,243316559400,54100,54100,54100,54000,2703
20241226,120000,243170520600,54100,54000,54100,54000,4031
20241226,115900,242952601000,54100,54000,54100,54000,4895
20241226,115800,242688092300,54100,54000,54100,53900,38184
20241226,115700,240627397500,53900,54000,54000,53900,27573
20241226,115600,239138632800,53900,54000,54000,53900,13954
20241226,115500,238385946500,53900,54000,54000,53900,15940
20241226,115400,237525808800,53900,53900,54000,53900,1604
20241226,115300,237439244300,54000,54000,54000,53900,4977
20241226,115200,237170577400,54000,53900,54000,53900,6888
20241226,115100,236798835600,53900,54000,54100,53900,11621
20241226,115000,236171299600,54000,54000,54100,53900,8846
20241226,114900,235693599200,54000,54000,54100,53900,23220
20241226,114800,234439695400,54000,54000,54000,53900,16606
20241226,114700,233543093400,53900,54000,54000,53900,4872
20241226,114600,233280233000,54000,54000,54000,53900,6099
20241226,114500,232950974200,54000,54000,54000,53900,11812
20241226,114400,232313281500,54000,53900,54100,53900,100908
20241226,114300,226864387800,54000,54000,54000,53900,20124
20241226,114200,225777901200,54000,54000,54000,53900,8083
20241226,114100,225341569200,53900,54000,54000,53900,7427
20241226,114000,224940671600,53900,54000,54000,53900,4682
20241226,113900,224688075700,54000,53900,54000,53900,4845
20241226,113800,224426702800,54000,53900,54000,53900,8347
20241226,113700,223976369200,53900,53900,54000,53900,9779
20241226,113600,223448648800,53900,53900,54000,53900,5871
20241226,113500,223131926300,54000,54000,54000,53900,10897
20241226,113400,222544196100,54000,54000,54000,53900,10755
20241226,113300,221963582500,53900,53900,54000,53900,6631
20241226,113200,221605835500,54000,53900,54000,53900,11472
20241226,113100,220986821200,53900,54000,54000,53900,6241
20241226,113000,220650130300,53900,53900,54000,53900,5253
20241226,112900,220366911100,54000,54000,54000,53900,4588
20241226,112800,220119524600,53900,53900,54000,53900,10098
20241226,112700,219574581300,54000,54000,54000,53900,10848
20241226,112600,218989423500,53900,54000,54000,53900,7168
20241226,112500,218602650600,53900,53900,54000,53900,8987
20241226,112400,218117775100,54000,54000,54000,53900,4632
20241226,112300,217867822200,53900,53900,54000,53900,5978
20241226,112200,217545316900,53900,54000,54000,53900,9249
20241226,112100,217046235900,53900,53900,54000,53900,18012
20241226,112000,216075320800,53900,53900,54000,53900,17071
20241226,111900,215155016500,53900,54000,54000,53900,9451
20241226,111800,214645147600,54000,53900,54000,53900,6794
20241226,111700,214278727300,53900,54000,54000,53900,7026
20241226,111600,213899546100,54000,53900,54000,53900,4419
20241226,111500,213661256300,54000,53900,54000,53900,14499
20241226,111400,212878790000,53900,54000,54000,53900,13992
20241226,111300,212123738500,54000,54000,54000,53900,8771
20241226,111200,211650332800,54000,53900,54000,53900,14769
20241226,111100,210853879300,53900,53900,54000,53900,10380
20241226,111000,210293824400,53900,53900,54000,53900,58628
20241226,110900,207133450600,53900,53900,53900,53800,22500
20241226,110800,205920972100,53900,53800,53900,53800,22047
20241226,110700,204733592800,53900,53900,53900,53800,16695
20241226,110600,203834347800,53800,53900,53900,53800,15890
20241226,110500,202978535700,53800,53800,53900,53800,15688
20241226,110400,202133851200,53900,53900,53900,53800,15868
20241226,110300,201279699200,53900,53900,54000,53800,25937
20241226,110200,199882193400,53900,53900,54000,53800,169676
20241226,110100,190737389100,53900,54000,54100,53900,286850
20241226,110000,175251791100,54000,54100,54100,54000,14723
20241226,105900,174456640600,54000,54000,54100,54000,27474
20241226,105800,172972867400,54000,54000,54100,54000,18811
20241226,105700,171956958600,54000,54000,54100,54000,28519
20241226,105600,170416783000,54000,54200,54200,54000,237753
20241226,105500,157554230500,54100,54200,54200,54100,9329
20241226,105400,157048807900,54100,54100,54200,54100,16973
20241226,105300,156130095300,54200,54200,54200,54100,7838
20241226,105200,155705774400,54200,54100,54200,54100,9426
20241226,105100,155195449200,54100,54100,54200,54100,11708
20241226,105000,154561262400,54100,54200,54200,54100,10076
20241226,104900,154015319400,54200,54100,54200,54100,13545
20241226,104800,153281450800,54200,54100,54200,54100,8933
20241226,104700,152797661100,54200,54100,54200,54100,10846
20241226,104600,152210770300,54200,54200,54200,54100,12220
20241226,104500,151549054600,54200,54100,54200,54100,11946
20241226,104400,150901861400,54200,54100,54200,54100,15191
20241226,104300,150079168000,54100,54100,54200,54100,35469
20241226,104200,148159881300,54200,54200,54200,54100,5672
20241226,104100,147852769700,54200,54200,54200,54100,9093
20241226,104000,147360294200,54200,54200,54200,54100,8252
20241226,103900,146913382900,54100,54100,54200,54100,12050
20241226,103800,146260585200,54200,54100,54200,54100,7663
20241226,103700,145845423500,54100,54200,54200,54100,31115
20241226,103600,144161844700,54200,54200,54200,54100,7709
20241226,103500,143744550100,54100,54100,54200,54100,6995
20241226,103400,143365719300,54100,54200,54200,54100,6404
20241226,103300,143019084600,54100,54200,54200,54100,6984
20241226,103200,142641139400,54200,54200,54300,54100,105126
20241226,103100,136943426900,54300,54200,54300,54200,7056
20241226,103000,136560696500,54300,54200,54300,54200,5853
20241226,102900,136243336800,54200,54300,54300,54200,6704
20241226,102800,135879690200,54300,54200,54300,54200,8402
20241226,102700,135423852700,54300,54200,54300,54200,8053
20241226,102600,134987002700,54200,54200,54300,54200,21399
20241226,102500,133826275500,54300,54300,54300,54200,11718
20241226,102400,133190508600,54200,54300,54300,54200,15115
20241226,102300,132370269100,54300,54300,54300,54200,9238
20241226,102200,131869009000,54300,54200,54300,54200,13729
20241226,102100,131124416400,54200,54200,54300,54200,14807
20241226,102000,130320976600,54300,54200,54300,54200,22826
20241226,101900,129083040400,54300,54300,54300,54200,12281
20241226,101800,128416670300,54200,54300,54300,54200,9356
20241226,101700,127909048100,54200,54200,54300,54200,11252
20241226,101600,127298547000,54300,54200,54300,54200,15110
20241226,101500,126478433700,54200,54300,54300,54200,6979
20241226,101400,126100011200,54200,54200,54300,54200,6710
20241226,101300,125736002400,54200,54300,54300,54200,8434
20241226,101200,125278467400,54300,54300,54300,54200,8404
20241226,101100,124822394100,54300,54300,54300,54200,9092
20241226,101000,124328961100,54300,54300,54300,54200,13169
20241226,100900,123614180700,54300,54200,54300,54200,11339
20241226,100800,122998656500,54200,54300,54300,54200,17431
20241226,100700,122052739000,54200,54300,54300,54200,11612
20241226,100600,121422693000,54300,54300,54300,54200,10385
20241226,100500,120859027000,54300,54300,54400,54200,70279
20241226,100400,117042584700,54400,54400,54400,54300,15426
20241226,100300,116203922300,54400,54400,54400,54300,16403
20241226,100200,115312162300,54400,54400,54400,54300,19883
20241226,100100,114231608700,54300,54400,54400,54300,12483
20241226,100000,113553497600,54400,54300,54400,54300,5674
20241226,095900,113245079800,54400,54400,54400,54300,9987
20241226,095800,112702056100,54400,54400,54400,54300,7924
20241226,095700,112271228900,54300,54300,54400,54300,16241
20241226,095600,111388123600,54300,54300,54400,54300,7594
20241226,095500,110975390500,54400,54300,54400,54300,4901
20241226,095400,110709066600,54300,54300,54400,54200,16034
20241226,095300,109838544500,54300,54300,54400,54200,35399
20241226,095200,107916086600,54400,54300,54400,54200,131217
20241226,095100,100790397800,54200,54200,54300,54200,14408
20241226,095000,100008551600,54300,54200,54300,54200,14250
20241226,094900,99235329800,54200,54300,54300,54200,5081
20241226,094800,98959724300,54200,54200,54300,54200,9646
20241226,094700,98436459300,54200,54300,54300,54200,10251
20241226,094600,97880375900,54300,54300,54300,54200,11955
20241226,094500,97231544700,54200,54300,54300,54200,11606
20241226,094400,96601755900,54200,54300,54300,54200,6892
20241226,094300,96228035600,54200,54300,54300,54200,10858
20241226,094200,95638827600,54300,54300,54300,54200,11025
20241226,094100,95040401400,54300,54300,54300,54200,11958
20241226,094000,94391419000,54300,54300,54300,54200,13785
20241226,093900,93643276100,54300,54300,54300,54200,4238
20241226,093800,93413306900,54300,54300,54400,54200,70384
20241226,093700,89591561500,54400,54400,54400,54300,12018
20241226,093600,88938249600,54400,54400,54400,54300,6094
20241226,093500,88607043700,54400,54400,54400,54300,9287
20241226,093400,88102036400,54400,54400,54400,54300,12010
20241226,093300,87448812900,54400,54300,54400,54200,47237
20241226,093200,84883753100,54300,54300,54300,54200,18002
20241226,093100,83906419800,54300,54300,54300,54200,22739
20241226,093000,82671877100,54300,54300,54300,54200,9302
20241226,092900,82167142500,54300,54200,54300,54200,5564
20241226,092800,81865383200,54200,54300,54300,54200,21505
20241226,092700,80699331900,54200,54100,54300,54100,26588
20241226,092600,79257246300,54200,54100,54300,54100,90988
20241226,092500,74325930400,54100,54200,54200,54100,20206
20241226,092400,73231540500,54100,54100,54200,54100,13407
20241226,092300,72505308100,54200,54100,54200,54100,12029
20241226,092200,71854193600,54200,54100,54200,54100,14200
20241226,092100,71085557900,54100,54200,54200,54100,9053
20241226,092000,70595414100,54100,54300,54300,54100,51469
20241226,091900,67805928600,54200,54200,54300,54200,19223
20241226,091800,66763655500,54200,54300,54300,54200,26351
20241226,091700,65334735600,54200,54300,54300,54200,17448
20241226,091600,64388310300,54200,54200,54300,54200,13666
20241226,091500,63646883700,54200,54300,54300,54200,12190
20241226,091400,62985953800,54200,54200,54300,54200,39534
20241226,091300,60842959700,54300,54400,54400,54200,67197
20241226,091200,57194271600,54400,54400,54400,54300,43433
20241226,091100,54834901200,54400,54400,54400,54300,28252
20241226,091000,53298962600,54400,54400,54400,54300,13872
20241226,090900,52544514900,54300,54300,54400,54200,26651
20241226,090800,51096752500,54300,54200,54300,54200,49578
20241226,090700,48405233000,54200,54200,54300,54200,14940
20241226,090600,47594353300,54300,54300,54300,54200,14738
20241226,090500,46794512500,54200,54300,54300,54200,20180
20241226,090400,45699685000,54300,54200,54300,54200,27951
20241226,090300,44183274800,54300,54200,54300,54000,231723
20241226,090200,31638176400,54200,54500,54500,54200,269327
20241226,090100,16996686400,54400,54600,54600,54400,116107
20241226,090000,10671347200,54600,54500,54600,54500,195353