stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,184700,1585922010,1724,1724,1724,1724,20846
20241226,184600,1585922010,1724,1724,1724,1724,0
20241226,184500,1585922010,1724,1724,1724,1724,0
20241226,184400,1585922010,1724,1724,1724,1724,0
20241226,184300,1585922010,1724,1724,1724,1724,0
20241226,184200,1585922010,1724,1724,1724,1724,0
20241226,184100,1585922010,1724,1724,1724,1724,0
20241226,184000,1585922010,1724,1724,1724,1724,0
20241226,183900,1585922010,1724,1724,1724,1724,0
20241226,183800,1585922010,1724,1724,1724,1724,0
20241226,183700,1585922010,1724,1724,1724,1724,0
20241226,183600,1585922010,1724,1724,1724,1724,0
20241226,183500,1585922010,1724,1724,1724,1724,0
20241226,183400,1585922010,1724,1724,1724,1724,0
20241226,183300,1585922010,1724,1724,1724,1724,0
20241226,183200,1585922010,1724,1724,1724,1724,0
20241226,183100,1585922010,1724,1724,1724,1724,0
20241226,183000,1585922010,1724,1724,1724,1724,0
20241226,182900,1585922010,1724,1724,1724,1724,0
20241226,182800,1585922010,1724,1724,1724,1724,0
20241226,182700,1585922010,1724,1724,1724,1724,0
20241226,182600,1585922010,1724,1724,1724,1724,0
20241226,182500,1585922010,1724,1724,1724,1724,0
20241226,182400,1585922010,1724,1724,1724,1724,0
20241226,182300,1585922010,1724,1724,1724,1724,0
20241226,182200,1585922010,1724,1724,1724,1724,0
20241226,182100,1585922010,1724,1724,1724,1724,0
20241226,182000,1585922010,1724,1724,1724,1724,0
20241226,181900,1585922010,1724,1724,1724,1724,0
20241226,181800,1585922010,1724,1724,1724,1724,0
20241226,181700,1585922010,1724,1724,1724,1724,20846
20241226,181600,1585922010,1724,1724,1724,1724,0
20241226,181500,1585922010,1724,1724,1724,1724,0
20241226,181400,1585922010,1724,1724,1724,1724,0
20241226,181300,1585922010,1724,1724,1724,1724,0
20241226,181200,1585922010,1724,1724,1724,1724,0
20241226,181100,1585922010,1724,1724,1724,1724,0
20241226,181000,1585922010,1724,1724,1724,1724,0
20241226,180900,1585922010,1724,1724,1724,1724,0
20241226,180800,1585922010,1724,1724,1724,1724,0
20241226,180700,1585922010,1724,1724,1724,1724,0
20241226,180600,1585922010,1724,1724,1724,1724,0
20241226,180500,1585922010,1724,1724,1724,1724,0
20241226,180400,1585922010,1724,1724,1724,1724,0
20241226,180300,1585922010,1724,1724,1724,1724,0
20241226,180200,1585922010,1724,1724,1724,1724,0
20241226,180100,1585922010,1724,1724,1724,1724,0
20241226,180000,1585922010,1724,1724,1724,1724,0
20241226,175900,1585922010,1724,1724,1724,1724,0
20241226,175800,1585922010,1724,1724,1724,1724,0
20241226,175700,1585922010,1724,1724,1724,1724,0
20241226,175600,1585922010,1724,1724,1724,1724,0
20241226,175500,1585922010,1724,1724,1724,1724,0
20241226,175400,1585922010,1724,1724,1724,1724,0
20241226,175300,1585922010,1724,1724,1724,1724,0
20241226,175200,1585922010,1724,1724,1724,1724,0
20241226,175100,1585922010,1724,1724,1724,1724,0
20241226,175000,1585922010,1724,1724,1724,1724,0
20241226,174900,1585922010,1724,1724,1724,1724,0
20241226,174800,1585922010,1724,1724,1724,1724,0
20241226,174700,1585922010,1724,1724,1724,1724,20846
20241226,174600,1585922010,1724,1724,1724,1724,0
20241226,174500,1585922010,1724,1724,1724,1724,0
20241226,174400,1585922010,1724,1724,1724,1724,0
20241226,174300,1585922010,1724,1724,1724,1724,0
20241226,174200,1585922010,1724,1724,1724,1724,0
20241226,174100,1585922010,1724,1724,1724,1724,0
20241226,174000,1585922010,1724,1724,1724,1724,0
20241226,173900,1585922010,1724,1724,1724,1724,0
20241226,173800,1585922010,1724,1724,1724,1724,0
20241226,173700,1585922010,1724,1724,1724,1724,0
20241226,173600,1585922010,1724,1724,1724,1724,0
20241226,173500,1585922010,1724,1724,1724,1724,0
20241226,173400,1585922010,1724,1724,1724,1724,0
20241226,173300,1585922010,1724,1724,1724,1724,0
20241226,173200,1585922010,1724,1724,1724,1724,0
20241226,173100,1585922010,1724,1724,1724,1724,0
20241226,173000,1585922010,1724,1724,1724,1724,0
20241226,172900,1585922010,1724,1724,1724,1724,0
20241226,172800,1585922010,1724,1724,1724,1724,0
20241226,172700,1585922010,1724,1724,1724,1724,0
20241226,172600,1585922010,1724,1724,1724,1724,0
20241226,172500,1585922010,1724,1724,1724,1724,0
20241226,172400,1585922010,1724,1724,1724,1724,0
20241226,172300,1585922010,1724,1724,1724,1724,0
20241226,172200,1585922010,1724,1724,1724,1724,0
20241226,172100,1585922010,1724,1724,1724,1724,0
20241226,172000,1585922010,1724,1724,1724,1724,0
20241226,171900,1585922010,1724,1724,1724,1724,0
20241226,171800,1585922010,1724,1724,1724,1724,0
20241226,171700,1585922010,1724,1724,1724,1724,20846
20241226,171600,1585922010,1724,1724,1724,1724,0
20241226,171500,1585922010,1724,1724,1724,1724,0
20241226,171400,1585922010,1724,1724,1724,1724,0
20241226,171300,1585922010,1724,1724,1724,1724,0
20241226,171200,1585922010,1724,1724,1724,1724,0
20241226,171100,1585922010,1724,1724,1724,1724,0
20241226,171000,1585922010,1724,1724,1724,1724,0
20241226,170900,1585922010,1724,1724,1724,1724,0
20241226,170800,1585922010,1724,1724,1724,1724,0
20241226,170700,1585922010,1724,1724,1724,1724,0
20241226,170600,1585922010,1724,1724,1724,1724,0
20241226,170500,1585922010,1724,1724,1724,1724,0
20241226,170400,1585922010,1724,1724,1724,1724,0
20241226,170300,1585922010,1724,1724,1724,1724,0
20241226,170200,1585922010,1724,1724,1724,1724,0
20241226,170100,1585922010,1724,1724,1724,1724,0
20241226,170000,1585922010,1724,1724,1724,1724,0
20241226,165900,1585922010,1724,1724,1724,1724,0
20241226,165800,1585922010,1724,1724,1724,1724,0
20241226,165700,1585922010,1724,1724,1724,1724,0
20241226,165600,1585922010,1724,1724,1724,1724,0
20241226,165500,1585922010,1724,1724,1724,1724,0
20241226,165400,1585922010,1724,1724,1724,1724,0
20241226,165300,1585922010,1724,1724,1724,1724,0
20241226,165200,1585922010,1724,1724,1724,1724,0
20241226,165100,1585922010,1724,1724,1724,1724,0
20241226,165000,1585922010,1724,1724,1724,1724,0
20241226,164900,1585922010,1724,1724,1724,1724,0
20241226,164800,1585922010,1724,1724,1724,1724,0
20241226,164700,1585922010,1724,1724,1724,1724,20846
20241226,164600,1585922010,1724,1724,1724,1724,0
20241226,164500,1585922010,1724,1724,1724,1724,0
20241226,164400,1585922010,1724,1724,1724,1724,0
20241226,164300,1585922010,1724,1724,1724,1724,0
20241226,164200,1585922010,1724,1724,1724,1724,0
20241226,164100,1585922010,1724,1724,1724,1724,0
20241226,164000,1585922010,1724,1724,1724,1724,0
20241226,163900,1585922010,1724,1724,1724,1724,0
20241226,163800,1585922010,1724,1724,1724,1724,0
20241226,163700,1585922010,1724,1724,1724,1724,0
20241226,163600,1585922010,1724,1724,1724,1724,0
20241226,163500,1585922010,1724,1724,1724,1724,0
20241226,163400,1585922010,1724,1724,1724,1724,0
20241226,163300,1585922010,1724,1724,1724,1724,0
20241226,163200,1585922010,1724,1724,1724,1724,0
20241226,163100,1585922010,1724,1724,1724,1724,0
20241226,163000,1585922010,1724,1724,1724,1724,0
20241226,162900,1585922010,1724,1724,1724,1724,0
20241226,162800,1585922010,1724,1724,1724,1724,0
20241226,162700,1585922010,1724,1724,1724,1724,0
20241226,162600,1585922010,1724,1724,1724,1724,0
20241226,162500,1585922010,1724,1724,1724,1724,0
20241226,162400,1585922010,1724,1724,1724,1724,0
20241226,162300,1585922010,1724,1724,1724,1724,0
20241226,162200,1585922010,1724,1724,1724,1724,0
20241226,162100,1585922010,1724,1724,1724,1724,0
20241226,162000,1585922010,1724,1724,1724,1724,0
20241226,161900,1585922010,1724,1724,1724,1724,0
20241226,161800,1585922010,1724,1724,1724,1724,0
20241226,161700,1585922010,1724,1724,1724,1724,20846
20241226,161600,1585922010,1724,1724,1724,1724,0
20241226,161500,1585922010,1724,1724,1724,1724,0
20241226,161400,1585922010,1724,1724,1724,1724,0
20241226,161300,1585922010,1724,1724,1724,1724,0
20241226,161200,1585922010,1724,1724,1724,1724,0
20241226,161100,1585922010,1724,1724,1724,1724,0
20241226,161000,1585922010,1724,1724,1724,1724,0
20241226,160900,1585922010,1724,1724,1724,1724,0
20241226,160800,1585922010,1724,1724,1724,1724,0
20241226,160700,1585922010,1724,1724,1724,1724,0
20241226,160600,1585922010,1724,1724,1724,1724,0
20241226,160500,1585922010,1724,1724,1724,1724,0
20241226,160400,1585922010,1724,1724,1724,1724,0
20241226,160300,1585922010,1724,1724,1724,1724,0
20241226,160200,1585922010,1724,1724,1724,1724,0
20241226,160100,1585922010,1724,1724,1724,1724,0
20241226,160000,1585922010,1724,1724,1724,1724,0
20241226,155900,1585922010,1724,1724,1724,1724,0
20241226,155800,1585922010,1724,1724,1724,1724,0
20241226,155700,1585922010,1724,1724,1724,1724,0
20241226,155600,1585922010,1724,1724,1724,1724,0
20241226,155500,1585922010,1724,1724,1724,1724,0
20241226,155400,1585922010,1724,1724,1724,1724,0
20241226,155300,1585922010,1724,1724,1724,1724,0
20241226,155200,1585922010,1724,1724,1724,1724,0
20241226,155100,1585922010,1724,1724,1724,1724,0
20241226,155000,1585922010,1724,1724,1724,1724,0
20241226,154900,1585922010,1724,1724,1724,1724,0
20241226,154800,1585922010,1724,1724,1724,1724,0
20241226,154700,1585922010,1724,1724,1724,1724,20846
20241226,154600,1585922010,1724,1724,1724,1724,0
20241226,154500,1585922010,1724,1724,1724,1724,0
20241226,154400,1585922010,1724,1724,1724,1724,0
20241226,154300,1585922010,1724,1724,1724,1724,0
20241226,154200,1585922010,1724,1724,1724,1724,0
20241226,154100,1585922010,1724,1724,1724,1724,0
20241226,154000,1585922010,1724,1724,1724,1724,0
20241226,153900,1585922010,1724,1724,1724,1724,0
20241226,153800,1585922010,1724,1724,1724,1724,0
20241226,153700,1585922010,1724,1724,1724,1724,0
20241226,153600,1585922010,1724,1724,1724,1724,0
20241226,153500,1585922010,1724,1724,1724,1724,0
20241226,153400,1585922010,1724,1724,1724,1724,0
20241226,153300,1585922010,1724,1724,1724,1724,0
20241226,153200,1585922010,1724,1724,1724,1724,0
20241226,153100,1585922010,1724,1724,1724,1724,0
20241226,153000,1585922010,1724,1724,1724,1724,20846
20241226,152900,1549983506,1729,1729,1729,1729,0
20241226,152800,1549983506,1729,1729,1729,1729,0
20241226,152700,1549983506,1729,1729,1729,1729,0
20241226,152600,1549983506,1729,1729,1729,1729,0
20241226,152500,1549983506,1729,1729,1729,1729,0
20241226,152400,1549983506,1729,1729,1729,1729,0
20241226,152300,1549983506,1729,1729,1729,1729,0
20241226,152200,1549983506,1729,1729,1729,1729,0
20241226,152100,1549983506,1729,1729,1729,1729,0
20241226,152000,1549983506,1729,1729,1729,1729,0
20241226,151900,1549983506,1729,1725,1729,1724,7859
20241226,151800,1536428292,1729,1729,1729,1724,3264
20241226,151700,1530799836,1729,1729,1729,1729,451
20241226,151600,1530020057,1729,1725,1729,1723,4861
20241226,151500,1521638678,1725,1729,1729,1725,2041
20241226,151400,1518113789,1730,1730,1730,1730,6575
20241226,151300,1506739039,1732,1732,1732,1730,692
20241226,151200,1505541481,1732,1732,1732,1730,10144
20241226,151100,1487984812,1732,1732,1733,1732,1603
20241226,151000,1485208316,1736,1736,1736,1731,674
20241226,150900,1484041267,1736,1735,1736,1735,155
20241226,150800,1483772257,1732,1732,1737,1732,701
20241226,150700,1482558120,1738,1738,1738,1738,50
20241226,150600,1482471220,1738,1738,1738,1738,1
20241226,150500,1482469482,1732,1731,1732,1730,2432
20241226,150400,1478259758,1729,1729,1729,1729,1709
20241226,150300,1475304897,1730,1730,1730,1730,76
20241226,150200,1475173417,1729,1729,1729,1729,79
20241226,150100,1475036826,1731,1727,1731,1727,5407
20241226,150000,1465698925,1723,1732,1732,1723,8139
20241226,145900,1451621218,1734,1734,1734,1732,4555
20241226,145800,1443725912,1735,1736,1736,1735,472
20241226,145700,1442906972,1738,1736,1739,1735,196
20241226,145600,1442566836,1739,1741,1741,1735,4132
20241226,145500,1435382783,1742,1742,1742,1742,30
20241226,145400,1435330523,1743,1737,1743,1737,1157
20241226,145300,1433318512,1740,1739,1740,1739,3151
20241226,145200,1427838623,1739,1739,1741,1738,9010
20241226,145100,1412162519,1739,1736,1739,1736,2862
20241226,145000,1407190166,1737,1732,1738,1732,1400
20241226,144900,1404759368,1735,1731,1735,1730,2519
20241226,144800,1400398036,1730,1728,1730,1728,583
20241226,144700,1399389577,1728,1727,1728,1727,100
20241226,144600,1399216827,1730,1729,1730,1728,247
20241226,144500,1398789863,1730,1729,1730,1729,5
20241226,144400,1398781217,1729,1727,1729,1727,3256
20241226,144300,1393157204,1727,1722,1727,1722,1660
20241226,144200,1390292004,1722,1724,1724,1722,2620
20241226,144100,1385778826,1724,1724,1724,1724,1
20241226,144000,1385777102,1724,1724,1724,1724,1
20241226,143900,1385775378,1724,1724,1725,1724,500
20241226,143800,1384913101,1724,1727,1727,1724,1045
20241226,143700,1383110621,1727,1727,1727,1727,0
20241226,143600,1383110621,1727,1728,1728,1720,7
20241226,143500,1383098566,1729,1729,1729,1729,1
20241226,143400,1383096837,1729,1728,1729,1719,5484
20241226,143300,1373663199,1729,1728,1729,1728,210
20241226,143200,1373300308,1728,1728,1728,1728,1
20241226,143100,1373298580,1729,1732,1732,1720,2943
20241226,143000,1368233571,1725,1724,1725,1724,902
20241226,142900,1366678520,1724,1720,1724,1720,1531
20241226,142800,1364043615,1724,1724,1724,1724,0
20241226,142700,1364043615,1724,1724,1724,1724,1
20241226,142600,1364041891,1723,1719,1723,1719,11540
20241226,142500,1344159889,1722,1722,1722,1722,102
20241226,142400,1343984245,1723,1723,1723,1723,41
20241226,142300,1343913602,1724,1724,1724,1724,1
20241226,142200,1343911878,1716,1716,1716,1716,0
20241226,142100,1343911878,1716,1717,1724,1715,5168
20241226,142000,1335046929,1724,1724,1724,1724,210
20241226,141900,1334684889,1719,1720,1724,1715,1297
20241226,141800,1332453419,1721,1725,1725,1721,113
20241226,141700,1332258894,1725,1725,1725,1719,726
20241226,141600,1331009981,1722,1735,1739,1722,9734
20241226,141500,1314157071,1734,1739,1739,1734,138
20241226,141400,1313917673,1735,1735,1735,1735,10
20241226,141300,1313900323,1740,1742,1742,1733,4673
20241226,141200,1305787650,1739,1737,1742,1737,5391
20241226,141100,1296407978,1740,1738,1740,1737,3521
20241226,141000,1290281718,1736,1742,1742,1736,1170
20241226,140900,1288246902,1737,1750,1750,1737,2589
20241226,140800,1283732349,1750,1751,1758,1746,17958
20241226,140700,1252277169,1751,1741,1751,1730,21193
20241226,140600,1215311541,1740,1720,1740,1720,22930
20241226,140500,1175695379,1720,1712,1720,1712,11275
20241226,140400,1156346351,1713,1713,1713,1713,0
20241226,140300,1156346351,1713,1713,1713,1713,10
20241226,140200,1156329221,1707,1714,1714,1707,520
20241226,140100,1155439131,1716,1707,1716,1706,1266
20241226,140000,1153276690,1706,1706,1706,1706,200
20241226,135900,1152935490,1706,1712,1714,1706,6080
20241226,135800,1142520524,1712,1707,1712,1707,255
20241226,135700,1142084724,1711,1711,1711,1711,0
20241226,135600,1142084724,1711,1711,1711,1711,2051
20241226,135500,1138575463,1711,1705,1711,1705,4
20241226,135400,1138568637,1705,1706,1706,1705,1154
20241226,135300,1136601029,1706,1712,1712,1706,3033
20241226,135200,1131425335,1712,1712,1712,1712,3
20241226,135100,1131420199,1706,1707,1707,1706,3084
20241226,135000,1126158772,1707,1708,1708,1707,495
20241226,134900,1125313764,1713,1712,1713,1712,2
20241226,134800,1125310339,1710,1712,1713,1707,6093
20241226,134700,1114901195,1712,1711,1712,1707,4244
20241226,134600,1107643530,1708,1708,1708,1708,41
20241226,134500,1107573502,1708,1709,1709,1708,1420
20241226,134400,1105148064,1711,1711,1711,1711,1
20241226,134300,1105146353,1709,1709,1709,1709,0
20241226,134200,1105146353,1709,1709,1709,1709,0
20241226,134100,1105146353,1709,1709,1709,1709,0
20241226,134000,1105146353,1709,1712,1712,1708,5002
20241226,133900,1096601257,1713,1710,1713,1709,1002
20241226,133800,1094888825,1710,1711,1711,1710,7068
20241226,133700,1082802535,1711,1711,1711,1711,912
20241226,133600,1081242103,1711,1714,1714,1711,4086
20241226,133500,1074249919,1714,1714,1714,1714,3380
20241226,133400,1068456599,1712,1712,1712,1712,42
20241226,133300,1068384695,1714,1712,1714,1712,1075
20241226,133200,1066544293,1712,1714,1714,1712,1168
20241226,133100,1064544013,1714,1714,1714,1714,0
20241226,133000,1064544013,1714,1714,1714,1714,583
20241226,132900,1063544751,1714,1714,1714,1714,0
20241226,132800,1063544751,1714,1714,1714,1714,4
20241226,132700,1063537895,1713,1714,1714,1713,1538
20241226,132600,1060902817,1714,1714,1714,1714,81
20241226,132500,1060763983,1713,1713,1713,1712,2773
20241226,132400,1056016307,1714,1715,1715,1714,7200
20241226,132300,1043675226,1715,1715,1715,1715,20
20241226,132200,1043640926,1715,1715,1715,1715,14
20241226,132100,1043616916,1717,1715,1717,1715,309
20241226,132000,1043086381,1715,1717,1717,1714,702
20241226,131900,1041881649,1714,1713,1714,1713,29
20241226,131800,1041831944,1714,1714,1714,1714,3003
20241226,131700,1036684802,1712,1712,1712,1712,30
20241226,131600,1036633442,1712,1712,1712,1712,298
20241226,131500,1036123266,1712,1712,1712,1712,141
20241226,131400,1035881874,1712,1714,1714,1712,3168
20241226,131300,1030454396,1714,1717,1717,1714,2192
20241226,131200,1026697278,1717,1717,1717,1717,732
20241226,131100,1025440434,1717,1717,1717,1717,3
20241226,131000,1025435283,1718,1718,1718,1718,0
20241226,130900,1025435283,1718,1718,1718,1718,0
20241226,130800,1025435283,1718,1718,1718,1718,0
20241226,130700,1025435283,1718,1718,1718,1718,21
20241226,130600,1025399205,1714,1713,1714,1713,765
20241226,130500,1024088396,1713,1714,1714,1713,767
20241226,130400,1022773768,1714,1714,1714,1714,63
20241226,130300,1022665786,1714,1714,1714,1714,521
20241226,130200,1021772792,1714,1717,1717,1714,4543
20241226,130100,1013978686,1717,1717,1717,1717,0
20241226,130000,1013978686,1717,1717,1717,1717,1500
20241226,125900,1011403186,1719,1718,1719,1718,2038
20241226,125800,1007901802,1719,1719,1719,1719,267
20241226,125700,1007442829,1719,1720,1720,1719,4383
20241226,125600,999904442,1720,1720,1720,1720,12000
20241226,125500,979264442,1720,1718,1720,1718,4225
20241226,125400,972001667,1717,1718,1718,1717,3191
20241226,125300,966520499,1718,1718,1718,1718,0
20241226,125200,966520499,1718,1718,1718,1718,300
20241226,125100,966005099,1718,1718,1718,1718,2000
20241226,125000,962569099,1718,1721,1721,1718,1391
20241226,124900,960177452,1721,1721,1721,1721,0
20241226,124800,960177452,1721,1721,1721,1721,65
20241226,124700,960065587,1721,1721,1721,1721,0
20241226,124600,960065587,1721,1721,1721,1721,0
20241226,124500,960065587,1721,1721,1721,1721,0
20241226,124400,960065587,1721,1721,1721,1721,0
20241226,124300,960065587,1721,1718,1721,1718,120
20241226,124200,959859397,1721,1723,1723,1721,761
20241226,124100,958548439,1723,1723,1724,1723,303
20241226,124000,958026170,1723,1723,1723,1723,0
20241226,123900,958026170,1723,1721,1723,1721,3236
20241226,123800,952453420,1721,1721,1721,1720,580
20241226,123700,951455241,1721,1721,1721,1721,0
20241226,123600,951455241,1721,1717,1721,1717,5169
20241226,123500,942564758,1716,1716,1716,1716,0
20241226,123400,942564758,1716,1716,1716,1716,200
20241226,123300,942221558,1719,1719,1719,1719,0
20241226,123200,942221558,1719,1719,1719,1719,0
20241226,123100,942221558,1719,1719,1719,1719,0
20241226,123000,942221558,1719,1719,1719,1719,4
20241226,122900,942214682,1719,1719,1719,1719,10
20241226,122800,942197492,1717,1717,1717,1717,642
20241226,122700,941095178,1719,1719,1719,1719,0
20241226,122600,941095178,1719,1719,1719,1719,0
20241226,122500,941095178,1719,1719,1719,1719,58
20241226,122400,940995476,1719,1719,1719,1719,1
20241226,122300,940993757,1712,1714,1719,1712,5990
20241226,122200,930709731,1712,1712,1712,1712,4
20241226,122100,930702883,1713,1713,1713,1713,550
20241226,122000,929760733,1713,1713,1713,1713,130
20241226,121900,929538043,1712,1712,1712,1712,50
20241226,121800,929452443,1713,1712,1713,1712,346
20241226,121700,928860040,1710,1710,1710,1710,0
20241226,121600,928860040,1710,1712,1712,1710,2005
20241226,121500,925431480,1713,1713,1713,1713,0
20241226,121400,925431480,1713,1711,1713,1710,1920
20241226,121300,922145298,1714,1714,1714,1714,90
20241226,121200,921991038,1714,1714,1714,1714,0
20241226,121100,921991038,1714,1712,1714,1712,1595
20241226,121000,919259221,1712,1713,1713,1712,905
20241226,120900,917709856,1714,1714,1714,1714,0
20241226,120800,917709856,1714,1712,1714,1712,1438
20241226,120700,915247558,1711,1711,1711,1711,550
20241226,120600,914306508,1709,1711,1711,1709,223
20241226,120500,913925181,1709,1709,1709,1709,335
20241226,120400,913352666,1712,1709,1712,1709,51
20241226,120300,913265504,1709,1709,1709,1709,0
20241226,120200,913265504,1709,1709,1709,1709,1
20241226,120100,913263795,1712,1708,1712,1708,4949
20241226,120000,904799804,1712,1712,1712,1712,0
20241226,115900,904799804,1712,1706,1712,1706,4980
20241226,115800,896290931,1706,1707,1707,1706,183
20241226,115700,895978561,1707,1707,1707,1707,200
20241226,115600,895637161,1707,1707,1707,1707,106
20241226,115500,895456219,1704,1704,1707,1703,3208
20241226,115400,889992011,1707,1707,1707,1704,54
20241226,115300,889899878,1707,1707,1707,1707,10
20241226,115200,889882808,1707,1704,1707,1703,1370
20241226,115100,887549683,1706,1706,1706,1706,603
20241226,115000,886520965,1706,1706,1706,1706,0
20241226,114900,886520965,1706,1706,1707,1706,60
20241226,114800,886418595,1707,1703,1707,1702,7636
20241226,114700,873400867,1703,1706,1706,1703,5160
20241226,114600,864604743,1706,1707,1707,1706,3709
20241226,114500,858274273,1709,1708,1709,1708,901
20241226,114400,856735362,1708,1708,1708,1708,0
20241226,114300,856735362,1708,1710,1710,1708,31
20241226,114200,856682373,1709,1706,1709,1706,1567
20241226,114100,854006100,1705,1704,1705,1704,594
20241226,114000,852993914,1704,1704,1704,1704,116
20241226,113900,852796250,1704,1704,1704,1704,96
20241226,113800,852632666,1705,1705,1705,1705,228
20241226,113700,852243926,1705,1705,1705,1705,15
20241226,113600,852218351,1704,1704,1704,1704,547
20241226,113500,851286263,1705,1704,1705,1704,1074
20241226,113400,849455834,1703,1704,1704,1703,40
20241226,113300,849387682,1704,1704,1704,1704,3
20241226,113200,849382570,1705,1704,1705,1704,223
20241226,113100,849002527,1705,1705,1705,1705,1007
20241226,113000,847285592,1705,1705,1706,1700,1498
20241226,112900,844732693,1701,1702,1702,1701,3428
20241226,112800,838901625,1701,1702,1702,1701,300
20241226,112700,838391223,1701,1703,1703,1701,829
20241226,112600,836981084,1705,1705,1705,1705,0
20241226,112500,836981084,1705,1705,1705,1705,1
20241226,112400,836979379,1702,1701,1702,1701,6898
20241226,112300,825245683,1701,1702,1702,1701,8499
20241226,112200,810788699,1702,1703,1705,1702,2735
20241226,112100,806131717,1703,1703,1703,1702,2805
20241226,112000,801357052,1705,1705,1705,1702,4270
20241226,111900,794083961,1705,1709,1709,1705,11789
20241226,111800,773951477,1708,1708,1708,1708,1
20241226,111700,773949769,1710,1710,1710,1710,0
20241226,111600,773949769,1710,1710,1710,1710,1
20241226,111500,773948059,1712,1710,1712,1701,42519
20241226,111400,701490462,1710,1710,1710,1710,1450
20241226,111300,699010962,1710,1710,1710,1710,504
20241226,111200,698149122,1710,1712,1712,1710,669
20241226,111100,697005130,1710,1714,1715,1710,3004
20241226,111000,691867733,1714,1714,1714,1714,226
20241226,110900,691480369,1714,1712,1714,1710,4191
20241226,110800,684297377,1712,1712,1712,1712,185
20241226,110700,683980657,1712,1714,1714,1712,17
20241226,110600,683951549,1714,1711,1714,1709,2578
20241226,110500,679543122,1711,1713,1713,1711,1475
20241226,110400,677017887,1714,1713,1714,1713,2000
20241226,110300,673590828,1713,1712,1713,1712,151
20241226,110200,673332183,1713,1713,1713,1713,61
20241226,110100,673227690,1713,1713,1713,1710,106
20241226,110000,673046115,1713,1711,1713,1711,295
20241226,105900,672541368,1712,1713,1714,1712,411
20241226,105800,671837543,1714,1714,1714,1714,1
20241226,105700,671835829,1709,1710,1712,1709,2139
20241226,105600,668178711,1710,1712,1712,1710,16070
20241226,105500,640696309,1712,1712,1712,1711,594
20241226,105400,639679541,1712,1713,1714,1712,1200
20241226,105300,637624042,1714,1714,1714,1714,1010
20241226,105200,635892902,1714,1714,1714,1714,10
20241226,105100,635875762,1717,1717,1717,1713,92
20241226,105000,635717847,1718,1718,1718,1718,0
20241226,104900,635717847,1718,1718,1718,1718,1
20241226,104800,635716129,1710,1711,1711,1710,1200
20241226,104700,633664115,1718,1710,1718,1710,1901
20241226,104600,630405397,1710,1713,1713,1710,2679
20241226,104500,625824135,1713,1713,1714,1710,6010
20241226,104400,615543089,1714,1715,1715,1714,100
20241226,104300,615371669,1715,1718,1720,1715,23
20241226,104200,615332173,1712,1718,1718,1712,3968
20241226,104100,608535931,1714,1719,1719,1713,19389
20241226,104000,575248826,1718,1719,1719,1718,1037
20241226,103900,573467226,1719,1725,1725,1719,5135
20241226,103800,564631498,1722,1729,1735,1722,9798
20241226,103700,547744620,1724,1730,1730,1724,3377
20241226,103600,541916059,1733,1733,1733,1727,1420
20241226,103500,539456819,1733,1726,1733,1726,751
20241226,103400,538156398,1724,1724,1724,1724,603
20241226,103300,537116826,1724,1732,1732,1724,878
20241226,103200,535601632,1728,1726,1733,1725,1612
20241226,103100,532820851,1725,1727,1734,1725,2259
20241226,103000,528921870,1726,1730,1735,1726,7090
20241226,102900,516651466,1737,1732,1738,1731,918
20241226,102800,515061668,1729,1732,1732,1729,9688
20241226,102700,498301281,1732,1732,1732,1732,9
20241226,102600,498285693,1739,1739,1739,1739,30
20241226,102500,498233523,1740,1740,1740,1731,646
20241226,102400,497115243,1740,1740,1740,1740,300
20241226,102300,496593243,1740,1732,1740,1731,735
20241226,102200,495320896,1740,1740,1740,1740,1
20241226,102100,495319156,1731,1735,1735,1731,1144
20241226,102000,493338396,1739,1742,1742,1733,2305
20241226,101900,489342222,1737,1735,1737,1734,5397
20241226,101800,479979562,1743,1738,1743,1736,2282
20241226,101700,476017418,1743,1743,1743,1743,0
20241226,101600,476017418,1743,1743,1743,1743,7
20241226,101500,476005217,1743,1743,1743,1743,1
20241226,101400,476003474,1738,1740,1740,1738,1974
20241226,101300,472572660,1743,1738,1744,1738,1783
20241226,101200,469473790,1744,1738,1744,1738,1003
20241226,101100,467724576,1744,1744,1744,1744,10
20241226,101000,467707136,1744,1738,1744,1738,470
20241226,100900,466890270,1745,1746,1746,1745,6168
20241226,100800,456127098,1746,1740,1746,1740,504
20241226,100700,455250124,1740,1740,1740,1740,1
20241226,100600,455248384,1736,1737,1740,1736,2951
20241226,100500,450124551,1738,1738,1740,1737,787
20241226,100400,448756753,1738,1741,1741,1738,2970
20241226,100300,443590193,1741,1741,1745,1741,834
20241226,100200,442138195,1743,1747,1747,1743,863
20241226,100100,440632852,1747,1744,1747,1740,1983
20241226,100000,437177120,1747,1746,1747,1746,79
20241226,095900,437039176,1741,1741,1746,1740,13889
20241226,095800,412870037,1746,1742,1746,1740,2418
20241226,095700,408660507,1746,1742,1746,1742,2
20241226,095600,408657019,1746,1747,1747,1746,200
20241226,095500,408307719,1747,1747,1747,1739,1068
20241226,095400,406442371,1747,1747,1747,1747,10
20241226,095300,406424901,1747,1747,1747,1747,4015
20241226,095200,399410696,1738,1740,1743,1738,945
20241226,095100,397768245,1740,1740,1743,1737,2089
20241226,095000,394137339,1740,1743,1743,1740,5410
20241226,094900,384723585,1748,1748,1748,1743,2860
20241226,094800,379732901,1748,1748,1748,1748,208
20241226,094700,379369317,1747,1747,1747,1747,4000
20241226,094600,372381317,1747,1746,1747,1746,3124
20241226,094500,366924267,1747,1747,1747,1747,3008
20241226,094400,361669291,1748,1746,1748,1746,15603
20241226,094300,334425250,1746,1738,1746,1738,12261
20241226,094200,313115521,1745,1741,1746,1739,2018
20241226,094100,309605792,1746,1742,1746,1740,4081
20241226,094000,302500902,1748,1748,1748,1742,9961
20241226,093900,285143400,1747,1746,1747,1746,2704
20241226,093800,280421897,1746,1746,1746,1746,10
20241226,093700,280404437,1746,1746,1746,1746,4269
20241226,093600,272950763,1746,1742,1747,1742,4556
20241226,093500,265008411,1741,1742,1742,1741,41
20241226,093400,264937025,1742,1742,1742,1740,998
20241226,093300,263199414,1742,1739,1742,1739,746
20241226,093200,261901171,1743,1743,1743,1739,463
20241226,093100,261095742,1744,1745,1745,1738,840
20241226,093000,259634602,1738,1740,1745,1738,2205
20241226,092900,255799284,1745,1745,1745,1740,125
20241226,092800,255581724,1745,1745,1745,1745,14
20241226,092700,255557294,1745,1740,1745,1740,101
20241226,092600,255381549,1745,1745,1745,1740,2727
20241226,092500,250626564,1745,1748,1748,1740,3225
20241226,092400,245007896,1748,1743,1748,1742,738
20241226,092300,243721934,1743,1746,1746,1743,4149
20241226,092200,236485718,1747,1746,1747,1746,3702
20241226,092100,230018901,1744,1744,1747,1744,504
20241226,092000,229139920,1745,1739,1745,1739,5618
20241226,091900,219351698,1740,1739,1740,1739,1272
20241226,091800,217139518,1736,1736,1736,1736,604
20241226,091700,216090974,1737,1740,1745,1737,1767
20241226,091600,213021185,1747,1740,1747,1738,2815
20241226,091500,208123915,1747,1749,1749,1740,3182
20241226,091400,202579913,1749,1751,1751,1741,3803
20241226,091300,195941816,1751,1745,1752,1745,2591
20241226,091200,191411063,1745,1745,1745,1740,4197
20241226,091100,184092775,1745,1743,1745,1743,3810
20241226,091000,177447302,1743,1740,1744,1740,2580
20241226,090900,172951667,1740,1740,1740,1737,2557
20241226,090800,168504489,1740,1741,1741,1739,795
20241226,090700,167120933,1739,1739,1741,1738,3634
20241226,090600,160800179,1740,1736,1741,1736,2849
20241226,090500,155842938,1742,1738,1742,1736,4588
20241226,090400,147873049,1738,1738,1744,1738,6317
20241226,090300,136890455,1744,1742,1744,1737,2676
20241226,090200,132226613,1743,1737,1744,1735,24293
20241226,090100,90071891,1737,1736,1737,1732,7281
20241226,090000,77441380,1737,1726,1743,1726,44786