stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,185100,706461593,1303,1303,1303,1303,10096
20241226,185000,706461593,1303,1303,1303,1303,0
20241226,184900,706461593,1303,1303,1303,1303,0
20241226,184800,706461593,1303,1303,1303,1303,0
20241226,184700,706461593,1303,1303,1303,1303,0
20241226,184600,706461593,1303,1303,1303,1303,0
20241226,184500,706461593,1303,1303,1303,1303,0
20241226,184400,706461593,1303,1303,1303,1303,0
20241226,184300,706461593,1303,1303,1303,1303,0
20241226,184200,706461593,1303,1303,1303,1303,0
20241226,184100,706461593,1303,1303,1303,1303,0
20241226,184000,706461593,1303,1303,1303,1303,0
20241226,183900,706461593,1303,1303,1303,1303,0
20241226,183800,706461593,1303,1303,1303,1303,0
20241226,183700,706461593,1303,1303,1303,1303,0
20241226,183600,706461593,1303,1303,1303,1303,0
20241226,183500,706461593,1303,1303,1303,1303,0
20241226,183400,706461593,1303,1303,1303,1303,0
20241226,183300,706461593,1303,1303,1303,1303,0
20241226,183200,706461593,1303,1303,1303,1303,0
20241226,183100,706461593,1303,1303,1303,1303,0
20241226,183000,706461593,1303,1303,1303,1303,0
20241226,182900,706461593,1303,1303,1303,1303,0
20241226,182800,706461593,1303,1303,1303,1303,0
20241226,182700,706461593,1303,1303,1303,1303,0
20241226,182600,706461593,1303,1303,1303,1303,0
20241226,182500,706461593,1303,1303,1303,1303,0
20241226,182400,706461593,1303,1303,1303,1303,0
20241226,182300,706461593,1303,1303,1303,1303,0
20241226,182200,706461593,1303,1303,1303,1303,0
20241226,182100,706461593,1303,1303,1303,1303,10096
20241226,182000,706461593,1303,1303,1303,1303,0
20241226,181900,706461593,1303,1303,1303,1303,0
20241226,181800,706461593,1303,1303,1303,1303,0
20241226,181700,706461593,1303,1303,1303,1303,0
20241226,181600,706461593,1303,1303,1303,1303,0
20241226,181500,706461593,1303,1303,1303,1303,0
20241226,181400,706461593,1303,1303,1303,1303,0
20241226,181300,706461593,1303,1303,1303,1303,0
20241226,181200,706461593,1303,1303,1303,1303,0
20241226,181100,706461593,1303,1303,1303,1303,0
20241226,181000,706461593,1303,1303,1303,1303,0
20241226,180900,706461593,1303,1303,1303,1303,0
20241226,180800,706461593,1303,1303,1303,1303,0
20241226,180700,706461593,1303,1303,1303,1303,0
20241226,180600,706461593,1303,1303,1303,1303,0
20241226,180500,706461593,1303,1303,1303,1303,0
20241226,180400,706461593,1303,1303,1303,1303,0
20241226,180300,706461593,1303,1303,1303,1303,0
20241226,180200,706461593,1303,1303,1303,1303,0
20241226,180100,706461593,1303,1303,1303,1303,0
20241226,180000,706461593,1303,1303,1303,1303,0
20241226,175900,706461593,1303,1303,1303,1303,0
20241226,175800,706461593,1303,1303,1303,1303,0
20241226,175700,706461593,1303,1303,1303,1303,0
20241226,175600,706461593,1303,1303,1303,1303,0
20241226,175500,706461593,1303,1303,1303,1303,0
20241226,175400,706461593,1303,1303,1303,1303,0
20241226,175300,706461593,1303,1303,1303,1303,0
20241226,175200,706461593,1303,1303,1303,1303,0
20241226,175100,706461593,1303,1303,1303,1303,10096
20241226,175000,706461593,1303,1303,1303,1303,0
20241226,174900,706461593,1303,1303,1303,1303,0
20241226,174800,706461593,1303,1303,1303,1303,0
20241226,174700,706461593,1303,1303,1303,1303,0
20241226,174600,706461593,1303,1303,1303,1303,0
20241226,174500,706461593,1303,1303,1303,1303,0
20241226,174400,706461593,1303,1303,1303,1303,0
20241226,174300,706461593,1303,1303,1303,1303,0
20241226,174200,706461593,1303,1303,1303,1303,0
20241226,174100,706461593,1303,1303,1303,1303,0
20241226,174000,706461593,1303,1303,1303,1303,0
20241226,173900,706461593,1303,1303,1303,1303,0
20241226,173800,706461593,1303,1303,1303,1303,0
20241226,173700,706461593,1303,1303,1303,1303,0
20241226,173600,706461593,1303,1303,1303,1303,0
20241226,173500,706461593,1303,1303,1303,1303,0
20241226,173400,706461593,1303,1303,1303,1303,0
20241226,173300,706461593,1303,1303,1303,1303,0
20241226,173200,706461593,1303,1303,1303,1303,0
20241226,173100,706461593,1303,1303,1303,1303,0
20241226,173000,706461593,1303,1303,1303,1303,0
20241226,172900,706461593,1303,1303,1303,1303,0
20241226,172800,706461593,1303,1303,1303,1303,0
20241226,172700,706461593,1303,1303,1303,1303,0
20241226,172600,706461593,1303,1303,1303,1303,0
20241226,172500,706461593,1303,1303,1303,1303,0
20241226,172400,706461593,1303,1303,1303,1303,0
20241226,172300,706461593,1303,1303,1303,1303,0
20241226,172200,706461593,1303,1303,1303,1303,0
20241226,172100,706461593,1303,1303,1303,1303,10096
20241226,172000,706461593,1303,1303,1303,1303,0
20241226,171900,706461593,1303,1303,1303,1303,0
20241226,171800,706461593,1303,1303,1303,1303,0
20241226,171700,706461593,1303,1303,1303,1303,0
20241226,171600,706461593,1303,1303,1303,1303,0
20241226,171500,706461593,1303,1303,1303,1303,0
20241226,171400,706461593,1303,1303,1303,1303,0
20241226,171300,706461593,1303,1303,1303,1303,0
20241226,171200,706461593,1303,1303,1303,1303,0
20241226,171100,706461593,1303,1303,1303,1303,0
20241226,171000,706461593,1303,1303,1303,1303,0
20241226,170900,706461593,1303,1303,1303,1303,0
20241226,170800,706461593,1303,1303,1303,1303,0
20241226,170700,706461593,1303,1303,1303,1303,0
20241226,170600,706461593,1303,1303,1303,1303,0
20241226,170500,706461593,1303,1303,1303,1303,0
20241226,170400,706461593,1303,1303,1303,1303,0
20241226,170300,706461593,1303,1303,1303,1303,0
20241226,170200,706461593,1303,1303,1303,1303,0
20241226,170100,706461593,1303,1303,1303,1303,0
20241226,170000,706461593,1303,1303,1303,1303,0
20241226,165900,706461593,1303,1303,1303,1303,0
20241226,165800,706461593,1303,1303,1303,1303,0
20241226,165700,706461593,1303,1303,1303,1303,0
20241226,165600,706461593,1303,1303,1303,1303,0
20241226,165500,706461593,1303,1303,1303,1303,0
20241226,165400,706461593,1303,1303,1303,1303,0
20241226,165300,706461593,1303,1303,1303,1303,0
20241226,165200,706461593,1303,1303,1303,1303,0
20241226,165100,706461593,1303,1303,1303,1303,10096
20241226,165000,706461593,1303,1303,1303,1303,0
20241226,164900,706461593,1303,1303,1303,1303,0
20241226,164800,706461593,1303,1303,1303,1303,0
20241226,164700,706461593,1303,1303,1303,1303,0
20241226,164600,706461593,1303,1303,1303,1303,0
20241226,164500,706461593,1303,1303,1303,1303,0
20241226,164400,706461593,1303,1303,1303,1303,0
20241226,164300,706461593,1303,1303,1303,1303,0
20241226,164200,706461593,1303,1303,1303,1303,0
20241226,164100,706461593,1303,1303,1303,1303,0
20241226,164000,706461593,1303,1303,1303,1303,0
20241226,163900,706461593,1303,1303,1303,1303,0
20241226,163800,706461593,1303,1303,1303,1303,0
20241226,163700,706461593,1303,1303,1303,1303,0
20241226,163600,706461593,1303,1303,1303,1303,0
20241226,163500,706461593,1303,1303,1303,1303,0
20241226,163400,706461593,1303,1303,1303,1303,0
20241226,163300,706461593,1303,1303,1303,1303,0
20241226,163200,706461593,1303,1303,1303,1303,0
20241226,163100,706461593,1303,1303,1303,1303,0
20241226,163000,706461593,1303,1303,1303,1303,0
20241226,162900,706461593,1303,1303,1303,1303,0
20241226,162800,706461593,1303,1303,1303,1303,0
20241226,162700,706461593,1303,1303,1303,1303,0
20241226,162600,706461593,1303,1303,1303,1303,0
20241226,162500,706461593,1303,1303,1303,1303,0
20241226,162400,706461593,1303,1303,1303,1303,0
20241226,162300,706461593,1303,1303,1303,1303,0
20241226,162200,706461593,1303,1303,1303,1303,0
20241226,162100,706461593,1303,1303,1303,1303,10096
20241226,162000,706461593,1303,1303,1303,1303,0
20241226,161900,706461593,1303,1303,1303,1303,0
20241226,161800,706461593,1303,1303,1303,1303,0
20241226,161700,706461593,1303,1303,1303,1303,0
20241226,161600,706461593,1303,1303,1303,1303,0
20241226,161500,706461593,1303,1303,1303,1303,0
20241226,161400,706461593,1303,1303,1303,1303,0
20241226,161300,706461593,1303,1303,1303,1303,0
20241226,161200,706461593,1303,1303,1303,1303,0
20241226,161100,706461593,1303,1303,1303,1303,0
20241226,161000,706461593,1303,1303,1303,1303,0
20241226,160900,706461593,1303,1303,1303,1303,0
20241226,160800,706461593,1303,1303,1303,1303,0
20241226,160700,706461593,1303,1303,1303,1303,0
20241226,160600,706461593,1303,1303,1303,1303,0
20241226,160500,706461593,1303,1303,1303,1303,0
20241226,160400,706461593,1303,1303,1303,1303,0
20241226,160300,706461593,1303,1303,1303,1303,0
20241226,160200,706461593,1303,1303,1303,1303,0
20241226,160100,706461593,1303,1303,1303,1303,0
20241226,160000,706461593,1303,1303,1303,1303,0
20241226,155900,706461593,1303,1303,1303,1303,0
20241226,155800,706461593,1303,1303,1303,1303,0
20241226,155700,706461593,1303,1303,1303,1303,0
20241226,155600,706461593,1303,1303,1303,1303,0
20241226,155500,706461593,1303,1303,1303,1303,0
20241226,155400,706461593,1303,1303,1303,1303,0
20241226,155300,706461593,1303,1303,1303,1303,0
20241226,155200,706461593,1303,1303,1303,1303,0
20241226,155100,706461593,1303,1303,1303,1303,10096
20241226,155000,706461593,1303,1303,1303,1303,0
20241226,154900,706461593,1303,1303,1303,1303,0
20241226,154800,706461593,1303,1303,1303,1303,0
20241226,154700,706461593,1303,1303,1303,1303,0
20241226,154600,706461593,1303,1303,1303,1303,0
20241226,154500,706461593,1303,1303,1303,1303,0
20241226,154400,706461593,1303,1303,1303,1303,0
20241226,154300,706461593,1303,1303,1303,1303,0
20241226,154200,706461593,1303,1303,1303,1303,0
20241226,154100,706461593,1303,1303,1303,1303,0
20241226,154000,706461593,1303,1303,1303,1303,0
20241226,153900,706461593,1303,1303,1303,1303,0
20241226,153800,706461593,1303,1303,1303,1303,0
20241226,153700,706461593,1303,1303,1303,1303,0
20241226,153600,706461593,1303,1303,1303,1303,0
20241226,153500,706461593,1303,1303,1303,1303,0
20241226,153400,706461593,1303,1303,1303,1303,0
20241226,153300,706461593,1303,1303,1303,1303,0
20241226,153200,706461593,1303,1303,1303,1303,0
20241226,153100,706461593,1303,1303,1303,1303,0
20241226,153000,706461593,1303,1303,1303,1303,10096
20241226,152900,693306505,1305,1305,1305,1305,0
20241226,152800,693306505,1305,1305,1305,1305,0
20241226,152700,693306505,1305,1305,1305,1305,0
20241226,152600,693306505,1305,1305,1305,1305,0
20241226,152500,693306505,1305,1305,1305,1305,0
20241226,152400,693306505,1305,1305,1305,1305,0
20241226,152300,693306505,1305,1305,1305,1305,0
20241226,152200,693306505,1305,1305,1305,1305,0
20241226,152100,693306505,1305,1305,1305,1305,0
20241226,152000,693306505,1305,1305,1305,1305,0
20241226,151900,693306505,1305,1305,1305,1305,402
20241226,151800,692781895,1303,1303,1303,1303,0
20241226,151700,692781895,1303,1303,1303,1303,0
20241226,151600,692781895,1303,1305,1305,1303,1327
20241226,151500,691050714,1306,1307,1307,1306,1388
20241226,151400,689237189,1307,1306,1307,1306,1871
20241226,151300,686792674,1307,1307,1307,1307,864
20241226,151200,685663426,1307,1307,1307,1307,2206
20241226,151100,682780184,1306,1306,1306,1306,3708
20241226,151000,677937536,1306,1306,1306,1306,1360
20241226,150900,676161376,1306,1306,1306,1306,10
20241226,150800,676148316,1306,1306,1306,1306,956
20241226,150700,674899780,1306,1306,1306,1306,150
20241226,150600,674703880,1305,1305,1305,1305,893
20241226,150500,673538515,1305,1306,1306,1305,2842
20241226,150400,669827208,1305,1305,1305,1305,0
20241226,150300,669827208,1305,1305,1305,1305,0
20241226,150200,669827208,1305,1305,1305,1305,1742
20241226,150100,667553898,1305,1305,1305,1305,2227
20241226,150000,664647663,1301,1301,1301,1301,0
20241226,145900,664647663,1301,1301,1301,1301,1000
20241226,145800,663346663,1301,1301,1301,1301,0
20241226,145700,663346663,1301,1303,1303,1301,2714
20241226,145600,659813723,1303,1303,1303,1303,0
20241226,145500,659813723,1303,1303,1307,1302,9201
20241226,145400,647832128,1304,1306,1306,1304,3879
20241226,145300,642770934,1310,1310,1310,1310,0
20241226,145200,642770934,1310,1306,1310,1306,912
20241226,145100,641579858,1304,1306,1306,1304,1500
20241226,145000,639622285,1306,1306,1306,1306,143
20241226,144900,639435527,1306,1306,1306,1306,266
20241226,144800,639088131,1306,1306,1306,1306,1098
20241226,144700,637654143,1306,1306,1306,1306,0
20241226,144600,637654143,1306,1310,1310,1306,10928
20241226,144500,623372669,1310,1310,1310,1310,0
20241226,144400,623372669,1310,1310,1310,1310,1
20241226,144300,623371359,1310,1310,1310,1310,2112
20241226,144200,620604639,1310,1310,1310,1310,100
20241226,144100,620473639,1310,1310,1310,1310,100
20241226,144000,620342639,1311,1310,1311,1310,106
20241226,143900,620203773,1309,1309,1309,1309,0
20241226,143800,620203773,1309,1309,1309,1309,0
20241226,143700,620203773,1309,1309,1309,1309,1
20241226,143600,620202464,1309,1311,1311,1309,282
20241226,143500,619833200,1310,1310,1310,1310,0
20241226,143400,619833200,1310,1310,1310,1310,0
20241226,143300,619833200,1310,1310,1310,1309,985
20241226,143200,618543635,1311,1311,1311,1311,211
20241226,143100,618267014,1310,1310,1310,1310,100
20241226,143000,618136014,1310,1310,1310,1310,1000
20241226,142900,616826014,1310,1310,1310,1310,2119
20241226,142800,614050124,1310,1310,1310,1310,0
20241226,142700,614050124,1310,1310,1310,1310,1000
20241226,142600,612740124,1310,1310,1310,1310,0
20241226,142500,612740124,1310,1310,1310,1310,0
20241226,142400,612740124,1310,1310,1310,1310,36
20241226,142300,612692964,1310,1310,1310,1310,0
20241226,142200,612692964,1310,1310,1310,1310,780
20241226,142100,611671164,1312,1312,1312,1312,1
20241226,142000,611669852,1306,1312,1312,1306,7520
20241226,141900,601828633,1313,1312,1313,1312,1100
20241226,141800,600385333,1311,1310,1311,1310,1699
20241226,141700,598158544,1310,1310,1310,1310,500
20241226,141600,597503544,1310,1310,1311,1310,1030
20241226,141500,596154214,1310,1310,1310,1310,2
20241226,141400,596151594,1308,1308,1308,1308,0
20241226,141300,596151594,1308,1308,1308,1308,0
20241226,141200,596151594,1308,1308,1308,1308,0
20241226,141100,596151594,1308,1308,1308,1308,723
20241226,141000,595205910,1308,1308,1308,1308,372
20241226,140900,594719334,1307,1307,1307,1307,1
20241226,140800,594718027,1307,1308,1308,1307,4420
20241226,140700,588940233,1308,1308,1308,1308,1398
20241226,140600,587111649,1308,1310,1310,1307,6187
20241226,140500,579015270,1311,1311,1311,1311,0
20241226,140400,579015270,1311,1311,1311,1311,1964
20241226,140300,576440466,1312,1312,1312,1311,3460
20241226,140200,571904246,1312,1314,1314,1312,7100
20241226,140100,562582662,1314,1314,1314,1314,500
20241226,140000,561925662,1314,1314,1314,1314,0
20241226,135900,561925662,1314,1314,1314,1314,1
20241226,135800,561924348,1315,1315,1315,1315,1479
20241226,135700,559979463,1315,1315,1315,1315,21
20241226,135600,559951848,1316,1316,1316,1316,504
20241226,135500,559288584,1316,1316,1316,1316,0
20241226,135400,559288584,1316,1320,1320,1316,4116
20241226,135300,553855928,1317,1317,1317,1317,200
20241226,135200,553592528,1320,1320,1320,1320,100
20241226,135100,553460528,1320,1320,1320,1320,0
20241226,135000,553460528,1320,1317,1320,1317,4000
20241226,134900,548186844,1317,1317,1317,1317,0
20241226,134800,548186844,1317,1317,1317,1317,0
20241226,134700,548186844,1317,1317,1317,1314,4127
20241226,134600,542763347,1317,1317,1317,1317,100
20241226,134500,542631647,1317,1316,1317,1316,200
20241226,134400,542368434,1317,1317,1317,1317,20
20241226,134300,542342094,1317,1317,1317,1317,42
20241226,134200,542286780,1314,1314,1314,1314,92
20241226,134100,542165892,1314,1315,1315,1314,8388
20241226,134000,531135940,1315,1315,1315,1315,48
20241226,133900,531072820,1315,1315,1317,1315,5535
20241226,133800,523794143,1316,1316,1316,1316,6016
20241226,133700,515877087,1316,1316,1318,1316,964
20241226,133600,514608439,1317,1317,1317,1317,198
20241226,133500,514347673,1317,1318,1318,1317,300
20241226,133400,513952461,1318,1318,1318,1318,288
20241226,133300,513572877,1317,1317,1317,1317,450
20241226,133200,512980227,1317,1317,1317,1317,1340
20241226,133100,511215447,1318,1318,1318,1318,0
20241226,133000,511215447,1318,1319,1319,1318,1862
20241226,132900,508761094,1319,1319,1319,1319,0
20241226,132800,508761094,1319,1319,1319,1319,76
20241226,132700,508660850,1320,1320,1320,1320,0
20241226,132600,508660850,1320,1320,1320,1320,60
20241226,132500,508581650,1320,1319,1320,1319,201
20241226,132400,508316331,1320,1320,1320,1320,4408
20241226,132300,502497771,1322,1322,1322,1320,2492
20241226,132200,499205138,1322,1322,1322,1322,0
20241226,132100,499205138,1322,1322,1322,1322,0
20241226,132000,499205138,1322,1322,1322,1322,31
20241226,131900,499164156,1321,1322,1322,1321,251
20241226,131800,498832335,1321,1321,1321,1321,0
20241226,131700,498832335,1321,1321,1321,1321,0
20241226,131600,498832335,1321,1321,1321,1321,0
20241226,131500,498832335,1321,1321,1321,1321,0
20241226,131400,498832335,1321,1321,1321,1321,0
20241226,131300,498832335,1321,1323,1323,1321,358
20241226,131200,498359139,1323,1323,1323,1323,412
20241226,131100,497814063,1323,1322,1325,1322,6420
20241226,131000,489325924,1326,1326,1326,1326,5
20241226,130900,489319294,1326,1326,1326,1326,9
20241226,130800,489307360,1327,1327,1327,1327,0
20241226,130700,489307360,1327,1327,1327,1327,0
20241226,130600,489307360,1327,1326,1327,1326,50
20241226,130500,489241011,1327,1327,1327,1327,75
20241226,130400,489141486,1327,1324,1327,1324,1000
20241226,130300,487815374,1323,1323,1323,1323,146
20241226,130200,487622216,1327,1323,1327,1323,1250
20241226,130100,485965366,1323,1324,1324,1323,1250
20241226,130000,484311376,1325,1325,1325,1325,100
20241226,125900,484178876,1325,1325,1325,1325,100
20241226,125800,484046376,1327,1327,1327,1327,10
20241226,125700,484033106,1327,1327,1327,1327,40
20241226,125600,483980026,1328,1325,1328,1325,2000
20241226,125500,481327941,1322,1322,1322,1322,0
20241226,125400,481327941,1322,1324,1324,1322,6392
20241226,125300,472869354,1324,1324,1324,1324,1
20241226,125200,472868030,1325,1325,1325,1325,300
20241226,125100,472470530,1325,1325,1325,1325,400
20241226,125000,471940530,1325,1325,1325,1325,36
20241226,124900,471892830,1325,1324,1325,1324,40
20241226,124800,471839850,1325,1325,1325,1325,1
20241226,124700,471838525,1324,1324,1324,1324,1
20241226,124600,471837201,1323,1324,1324,1323,1339
20241226,124500,470064654,1323,1323,1323,1323,0
20241226,124400,470064654,1323,1323,1323,1323,0
20241226,124300,470064654,1323,1325,1325,1323,3651
20241226,124200,465233093,1325,1325,1325,1325,0
20241226,124100,465233093,1325,1325,1325,1325,535
20241226,124000,464524218,1325,1325,1325,1324,4690
20241226,123900,458309978,1325,1325,1325,1325,15
20241226,123800,458290103,1324,1324,1324,1324,0
20241226,123700,458290103,1324,1324,1324,1324,1168
20241226,123600,456743671,1324,1324,1324,1324,2
20241226,123500,456741023,1325,1325,1325,1325,0
20241226,123400,456741023,1325,1325,1325,1325,2
20241226,123300,456738373,1324,1324,1324,1324,16
20241226,123200,456717189,1324,1324,1324,1324,100
20241226,123100,456584789,1325,1325,1325,1325,300
20241226,123000,456187289,1324,1324,1324,1324,0
20241226,122900,456187289,1324,1324,1324,1324,1000
20241226,122800,454863289,1324,1324,1324,1324,2
20241226,122700,454860641,1325,1325,1325,1325,200
20241226,122600,454595641,1325,1325,1325,1325,160
20241226,122500,454383641,1323,1324,1324,1323,2000
20241226,122400,451735875,1325,1325,1325,1324,86
20241226,122300,451621926,1325,1325,1325,1325,0
20241226,122200,451621926,1325,1325,1325,1325,1
20241226,122100,451620601,1325,1325,1325,1325,0
20241226,122000,451620601,1325,1326,1326,1325,1000
20241226,121900,450295398,1326,1329,1329,1326,1047
20241226,121800,448907073,1326,1326,1326,1326,0
20241226,121700,448907073,1326,1327,1327,1326,3457
20241226,121600,444321963,1327,1327,1327,1327,0
20241226,121500,444321963,1327,1327,1327,1327,0
20241226,121400,444321963,1327,1329,1329,1327,3104
20241226,121300,440201194,1331,1331,1331,1331,0
20241226,121200,440201194,1331,1331,1331,1331,0
20241226,121100,440201194,1331,1331,1331,1331,0
20241226,121000,440201194,1331,1331,1331,1331,751
20241226,120900,439201613,1330,1328,1330,1327,5164
20241226,120800,432337395,1328,1329,1330,1328,2361
20241226,120700,429198252,1329,1329,1330,1329,2576
20241226,120600,425774046,1329,1329,1329,1329,826
20241226,120500,424676292,1328,1328,1328,1327,1337
20241226,120400,422901882,1327,1327,1328,1327,2032
20241226,120300,420204868,1327,1329,1330,1327,794
20241226,120200,419151225,1330,1329,1330,1327,6393
20241226,120100,410653733,1329,1328,1330,1327,2187
20241226,120000,407749209,1328,1332,1332,1328,7581
20241226,115900,397664743,1332,1331,1333,1330,7720
20241226,115800,387380383,1330,1322,1330,1322,12915
20241226,115700,370226411,1320,1320,1320,1320,0
20241226,115600,370226411,1320,1320,1320,1320,2
20241226,115500,370223771,1320,1324,1324,1320,5000
20241226,115400,363621814,1324,1324,1324,1324,0
20241226,115300,363621814,1324,1324,1324,1324,1
20241226,115200,363620490,1327,1326,1327,1326,379
20241226,115100,363117635,1326,1326,1326,1326,132
20241226,115000,362942603,1325,1325,1325,1325,0
20241226,114900,362942603,1325,1325,1325,1325,42
20241226,114800,362886953,1324,1324,1324,1324,0
20241226,114700,362886953,1324,1324,1324,1324,0
20241226,114600,362886953,1324,1324,1324,1324,0
20241226,114500,362886953,1324,1324,1324,1324,0
20241226,114400,362886953,1324,1324,1324,1324,0
20241226,114300,362886953,1324,1324,1324,1324,2
20241226,114200,362884305,1326,1326,1326,1326,101
20241226,114100,362750379,1326,1326,1326,1326,0
20241226,114000,362750379,1326,1326,1326,1326,0
20241226,113900,362750379,1326,1326,1326,1326,1
20241226,113800,362749053,1326,1325,1326,1325,21
20241226,113700,362721208,1325,1322,1325,1322,149
20241226,113600,362524189,1327,1327,1327,1327,0
20241226,113500,362524189,1327,1324,1327,1324,1000
20241226,113400,361198808,1325,1320,1325,1320,160
20241226,113300,360986859,1325,1320,1325,1320,15
20241226,113200,360967009,1320,1320,1320,1320,3
20241226,113100,360963049,1320,1320,1320,1320,0
20241226,113000,360963049,1320,1320,1320,1320,460
20241226,112900,360355849,1320,1320,1320,1320,10
20241226,112800,360342649,1319,1319,1319,1319,0
20241226,112700,360342649,1319,1319,1319,1319,0
20241226,112600,360342649,1319,1322,1322,1319,372
20241226,112500,359851640,1326,1326,1326,1326,1
20241226,112400,359850314,1326,1326,1326,1326,0
20241226,112300,359850314,1326,1326,1326,1326,11
20241226,112200,359835728,1321,1321,1321,1321,0
20241226,112100,359835728,1321,1321,1321,1321,0
20241226,112000,359835728,1321,1321,1321,1321,0
20241226,111900,359835728,1321,1321,1321,1321,0
20241226,111800,359835728,1321,1321,1321,1321,0
20241226,111700,359835728,1321,1321,1321,1321,0
20241226,111600,359835728,1321,1321,1321,1321,0
20241226,111500,359835728,1321,1321,1321,1321,0
20241226,111400,359835728,1321,1321,1321,1321,1
20241226,111300,359834407,1327,1327,1327,1327,0
20241226,111200,359834407,1327,1327,1327,1327,0
20241226,111100,359834407,1327,1327,1327,1327,0
20241226,111000,359834407,1327,1327,1327,1327,1
20241226,110900,359833080,1327,1327,1327,1327,1
20241226,110800,359831753,1328,1325,1328,1325,1000
20241226,110700,358504509,1326,1326,1326,1326,0
20241226,110600,358504509,1326,1326,1326,1319,1004
20241226,110500,357180205,1326,1326,1326,1326,1
20241226,110400,357178879,1326,1325,1326,1319,2004
20241226,110300,354535578,1325,1325,1325,1325,1
20241226,110200,354534253,1326,1326,1326,1326,1
20241226,110100,354532927,1326,1322,1326,1322,707
20241226,110000,353597444,1323,1320,1323,1320,3000
20241226,105900,349631472,1316,1319,1321,1316,20001
20241226,105800,323218677,1316,1316,1316,1316,1
20241226,105700,323217361,1317,1317,1317,1317,0
20241226,105600,323217361,1317,1317,1317,1317,0
20241226,105500,323217361,1317,1317,1317,1317,140
20241226,105400,323032981,1317,1317,1317,1317,0
20241226,105300,323032981,1317,1317,1317,1317,0
20241226,105200,323032981,1317,1317,1317,1317,6211
20241226,105100,314853094,1317,1317,1317,1317,2395
20241226,105000,311698879,1317,1317,1317,1317,230
20241226,104900,311395969,1317,1317,1317,1317,0
20241226,104800,311395969,1317,1319,1319,1317,1682
20241226,104700,309180328,1320,1320,1320,1320,0
20241226,104600,309180328,1320,1318,1320,1318,12
20241226,104500,309164500,1320,1320,1320,1320,0
20241226,104400,309164500,1320,1319,1320,1319,230
20241226,104300,308860901,1320,1320,1320,1318,1515
20241226,104200,306864111,1319,1319,1319,1319,0
20241226,104100,306864111,1319,1319,1319,1319,1171
20241226,104000,305319562,1319,1319,1319,1319,1836
20241226,103900,302897878,1320,1320,1320,1320,10
20241226,103800,302884678,1321,1321,1321,1321,4
20241226,103700,302879394,1321,1318,1321,1318,1000
20241226,103600,301561391,1318,1320,1320,1318,2000
20241226,103500,298924002,1322,1322,1322,1322,0
20241226,103400,298924002,1322,1321,1322,1321,2
20241226,103300,298921359,1319,1319,1319,1319,1037
20241226,103200,297553556,1320,1321,1321,1320,2323
20241226,103100,294487193,1322,1322,1322,1322,259
20241226,103000,294144795,1322,1321,1323,1321,1340
20241226,102900,292374368,1322,1323,1323,1322,2009
20241226,102800,289718170,1323,1325,1327,1323,6182
20241226,102700,281529356,1327,1328,1328,1326,1726
20241226,102600,279240646,1328,1329,1329,1328,704
20241226,102500,278305732,1328,1328,1328,1328,2
20241226,102400,278303076,1327,1327,1327,1327,1109
20241226,102300,276831433,1328,1328,1328,1328,10
20241226,102200,276818153,1328,1328,1329,1328,1105
20241226,102100,275349610,1329,1329,1329,1329,23
20241226,102000,275319043,1330,1328,1330,1328,1359
20241226,101900,273513149,1327,1326,1327,1326,1002
20241226,101800,272184496,1328,1328,1328,1328,2
20241226,101700,272181840,1329,1328,1329,1328,17
20241226,101600,272159249,1328,1328,1328,1328,0
20241226,101500,272159249,1328,1328,1328,1328,2
20241226,101400,272156593,1328,1327,1329,1325,887
20241226,101300,270980362,1327,1327,1327,1327,31
20241226,101200,270939225,1329,1328,1329,1328,50
20241226,101100,270872776,1329,1328,1329,1328,10
20241226,101000,270859487,1327,1327,1327,1327,1217
20241226,100900,269244528,1329,1329,1329,1329,1
20241226,100800,269243199,1330,1329,1330,1329,3778
20241226,100700,264218562,1327,1327,1327,1327,560
20241226,100600,263475442,1329,1329,1330,1329,44
20241226,100500,263416934,1330,1329,1330,1329,485
20241226,100400,262771885,1330,1328,1330,1328,21
20241226,100300,262743984,1325,1325,1325,1325,1000
20241226,100200,261418984,1328,1328,1328,1328,0
20241226,100100,261418984,1328,1325,1328,1323,4001
20241226,100000,256120841,1325,1325,1325,1325,2
20241226,095900,256118191,1328,1328,1328,1328,1
20241226,095800,256116863,1331,1331,1331,1331,0
20241226,095700,256116863,1331,1330,1331,1330,3
20241226,095600,256112872,1330,1330,1330,1330,1000
20241226,095500,254782872,1330,1330,1330,1330,200
20241226,095400,254516872,1330,1329,1330,1329,102
20241226,095300,254381213,1324,1323,1324,1323,1298
20241226,095200,252663759,1329,1330,1330,1329,200
20241226,095100,252397859,1331,1325,1331,1323,13401
20241226,095000,234660064,1325,1327,1327,1325,4738
20241226,094900,228377390,1330,1330,1330,1330,0
20241226,094800,228377390,1330,1328,1330,1328,1323
20241226,094700,226617842,1328,1329,1329,1328,73
20241226,094600,226520858,1333,1332,1333,1332,2
20241226,094500,226518193,1328,1328,1328,1328,586
20241226,094400,225739985,1338,1338,1338,1338,0
20241226,094300,225739985,1338,1338,1338,1338,0
20241226,094200,225739985,1338,1331,1338,1327,1967
20241226,094100,223126976,1331,1332,1332,1331,936
20241226,094000,221880970,1332,1333,1333,1332,1201
20241226,093900,220280938,1337,1338,1338,1334,1096
20241226,093800,218818140,1334,1337,1337,1334,22851
20241226,093700,188275048,1337,1338,1338,1337,2874
20241226,093600,184430137,1340,1341,1343,1338,28824
20241226,093500,145824382,1341,1345,1345,1341,2317
20241226,093400,142716749,1344,1340,1344,1337,24709
20241226,093300,109594691,1340,1335,1340,1335,6832
20241226,093200,100455775,1335,1338,1339,1335,2582
20241226,093100,96999565,1337,1336,1338,1334,5114
20241226,093000,90164591,1335,1332,1335,1332,3536
20241226,092900,85449324,1334,1330,1334,1329,4622
20241226,092800,79290482,1329,1328,1329,1328,2500
20241226,092700,75967996,1328,1324,1328,1324,6214
20241226,092600,67719803,1324,1324,1324,1324,2
20241226,092500,67717155,1325,1320,1325,1320,1895
20241226,092400,65210606,1322,1320,1322,1320,813
20241226,092300,64136422,1320,1320,1320,1320,397
20241226,092200,63612382,1320,1320,1320,1320,1
20241226,092100,63611062,1320,1321,1321,1320,782
20241226,092000,62578431,1321,1323,1323,1321,1327
20241226,091900,60824637,1324,1324,1324,1324,0
20241226,091800,60824637,1324,1324,1324,1324,100
20241226,091700,60692237,1323,1324,1325,1323,141
20241226,091600,60505416,1325,1322,1325,1322,1686
20241226,091500,58274964,1321,1322,1322,1321,440
20241226,091400,57693285,1322,1324,1324,1322,2145
20241226,091300,54854734,1324,1324,1324,1324,502
20241226,091200,54190086,1327,1323,1327,1323,531
20241226,091100,53487451,1327,1327,1328,1326,908
20241226,091000,52282526,1327,1326,1329,1326,364
20241226,090900,51799334,1326,1326,1328,1326,657
20241226,090800,50927152,1326,1324,1327,1317,13712
20241226,090700,32766904,1323,1323,1323,1322,515
20241226,090600,32085574,1321,1319,1322,1319,17786
20241226,090500,8593062,1318,1318,1318,1318,100
20241226,090400,8461262,1315,1315,1315,1315,200
20241226,090300,8198262,1315,1315,1315,1315,584
20241226,090200,7430302,1309,1309,1309,1309,1000
20241226,090100,6121302,1315,1314,1315,1314,800
20241226,090000,5069325,1315,1315,1315,1315,3855