stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,185900,11043357520,3505,3505,3505,3505,17851
20241226,185800,11043357520,3505,3505,3505,3505,0
20241226,185700,11043357520,3505,3505,3505,3505,0
20241226,185600,11043357520,3505,3505,3505,3505,0
20241226,185500,11043357520,3505,3505,3505,3505,0
20241226,185400,11043357520,3505,3505,3505,3505,0
20241226,185300,11043357520,3505,3505,3505,3505,0
20241226,185200,11043357520,3505,3505,3505,3505,0
20241226,185100,11043357520,3505,3505,3505,3505,0
20241226,185000,11043357520,3505,3505,3505,3505,0
20241226,184900,11043357520,3505,3505,3505,3505,0
20241226,184800,11043357520,3505,3505,3505,3505,0
20241226,184700,11043357520,3505,3505,3505,3505,0
20241226,184600,11043357520,3505,3505,3505,3505,0
20241226,184500,11043357520,3505,3505,3505,3505,0
20241226,184400,11043357520,3505,3505,3505,3505,0
20241226,184300,11043357520,3505,3505,3505,3505,0
20241226,184200,11043357520,3505,3505,3505,3505,0
20241226,184100,11043357520,3505,3505,3505,3505,0
20241226,184000,11043357520,3505,3505,3505,3505,0
20241226,183900,11043357520,3505,3505,3505,3505,0
20241226,183800,11043357520,3505,3505,3505,3505,0
20241226,183700,11043357520,3505,3505,3505,3505,0
20241226,183600,11043357520,3505,3505,3505,3505,0
20241226,183500,11043357520,3505,3505,3505,3505,0
20241226,183400,11043357520,3505,3505,3505,3505,0
20241226,183300,11043357520,3505,3505,3505,3505,0
20241226,183200,11043357520,3505,3505,3505,3505,0
20241226,183100,11043357520,3505,3505,3505,3505,0
20241226,183000,11043357520,3505,3505,3505,3505,0
20241226,182900,11043357520,3505,3505,3505,3505,17851
20241226,182800,11043357520,3505,3505,3505,3505,0
20241226,182700,11043357520,3505,3505,3505,3505,0
20241226,182600,11043357520,3505,3505,3505,3505,0
20241226,182500,11043357520,3505,3505,3505,3505,0
20241226,182400,11043357520,3505,3505,3505,3505,0
20241226,182300,11043357520,3505,3505,3505,3505,0
20241226,182200,11043357520,3505,3505,3505,3505,0
20241226,182100,11043357520,3505,3505,3505,3505,0
20241226,182000,11043357520,3505,3505,3505,3505,0
20241226,181900,11043357520,3505,3505,3505,3505,0
20241226,181800,11043357520,3505,3505,3505,3505,0
20241226,181700,11043357520,3505,3505,3505,3505,0
20241226,181600,11043357520,3505,3505,3505,3505,0
20241226,181500,11043357520,3505,3505,3505,3505,0
20241226,181400,11043357520,3505,3505,3505,3505,0
20241226,181300,11043357520,3505,3505,3505,3505,0
20241226,181200,11043357520,3505,3505,3505,3505,0
20241226,181100,11043357520,3505,3505,3505,3505,0
20241226,181000,11043357520,3505,3505,3505,3505,0
20241226,180900,11043357520,3505,3505,3505,3505,0
20241226,180800,11043357520,3505,3505,3505,3505,0
20241226,180700,11043357520,3505,3505,3505,3505,0
20241226,180600,11043357520,3505,3505,3505,3505,0
20241226,180500,11043357520,3505,3505,3505,3505,0
20241226,180400,11043357520,3505,3505,3505,3505,0
20241226,180300,11043357520,3505,3505,3505,3505,0
20241226,180200,11043357520,3505,3505,3505,3505,0
20241226,180100,11043357520,3505,3505,3505,3505,0
20241226,180000,11043357520,3505,3505,3505,3505,0
20241226,175900,11043357520,3505,3505,3505,3505,17851
20241226,175800,11043357520,3505,3505,3505,3505,0
20241226,175700,11043357520,3505,3505,3505,3505,0
20241226,175600,11043357520,3505,3505,3505,3505,0
20241226,175500,11043357520,3505,3505,3505,3505,0
20241226,175400,11043357520,3505,3505,3505,3505,0
20241226,175300,11043357520,3505,3505,3505,3505,0
20241226,175200,11043357520,3505,3505,3505,3505,0
20241226,175100,11043357520,3505,3505,3505,3505,0
20241226,175000,11043357520,3505,3505,3505,3505,0
20241226,174900,11043357520,3505,3505,3505,3505,0
20241226,174800,11043357520,3505,3505,3505,3505,0
20241226,174700,11043357520,3505,3505,3505,3505,0
20241226,174600,11043357520,3505,3505,3505,3505,0
20241226,174500,11043357520,3505,3505,3505,3505,0
20241226,174400,11043357520,3505,3505,3505,3505,0
20241226,174300,11043357520,3505,3505,3505,3505,0
20241226,174200,11043357520,3505,3505,3505,3505,0
20241226,174100,11043357520,3505,3505,3505,3505,0
20241226,174000,11043357520,3505,3505,3505,3505,0
20241226,173900,11043357520,3505,3505,3505,3505,0
20241226,173800,11043357520,3505,3505,3505,3505,0
20241226,173700,11043357520,3505,3505,3505,3505,0
20241226,173600,11043357520,3505,3505,3505,3505,0
20241226,173500,11043357520,3505,3505,3505,3505,0
20241226,173400,11043357520,3505,3505,3505,3505,0
20241226,173300,11043357520,3505,3505,3505,3505,0
20241226,173200,11043357520,3505,3505,3505,3505,0
20241226,173100,11043357520,3505,3505,3505,3505,0
20241226,173000,11043357520,3505,3505,3505,3505,0
20241226,172900,11043357520,3505,3505,3505,3505,17851
20241226,172800,11043357520,3505,3505,3505,3505,0
20241226,172700,11043357520,3505,3505,3505,3505,0
20241226,172600,11043357520,3505,3505,3505,3505,0
20241226,172500,11043357520,3505,3505,3505,3505,0
20241226,172400,11043357520,3505,3505,3505,3505,0
20241226,172300,11043357520,3505,3505,3505,3505,0
20241226,172200,11043357520,3505,3505,3505,3505,0
20241226,172100,11043357520,3505,3505,3505,3505,0
20241226,172000,11043357520,3505,3505,3505,3505,0
20241226,171900,11043357520,3505,3505,3505,3505,0
20241226,171800,11043357520,3505,3505,3505,3505,0
20241226,171700,11043357520,3505,3505,3505,3505,0
20241226,171600,11043357520,3505,3505,3505,3505,0
20241226,171500,11043357520,3505,3505,3505,3505,0
20241226,171400,11043357520,3505,3505,3505,3505,0
20241226,171300,11043357520,3505,3505,3505,3505,0
20241226,171200,11043357520,3505,3505,3505,3505,0
20241226,171100,11043357520,3505,3505,3505,3505,0
20241226,171000,11043357520,3505,3505,3505,3505,0
20241226,170900,11043357520,3505,3505,3505,3505,0
20241226,170800,11043357520,3505,3505,3505,3505,0
20241226,170700,11043357520,3505,3505,3505,3505,0
20241226,170600,11043357520,3505,3505,3505,3505,0
20241226,170500,11043357520,3505,3505,3505,3505,0
20241226,170400,11043357520,3505,3505,3505,3505,0
20241226,170300,11043357520,3505,3505,3505,3505,0
20241226,170200,11043357520,3505,3505,3505,3505,0
20241226,170100,11043357520,3505,3505,3505,3505,0
20241226,170000,11043357520,3505,3505,3505,3505,0
20241226,165900,11043357520,3505,3505,3505,3505,17851
20241226,165800,11043357520,3505,3505,3505,3505,0
20241226,165700,11043357520,3505,3505,3505,3505,0
20241226,165600,11043357520,3505,3505,3505,3505,0
20241226,165500,11043357520,3505,3505,3505,3505,0
20241226,165400,11043357520,3505,3505,3505,3505,0
20241226,165300,11043357520,3505,3505,3505,3505,0
20241226,165200,11043357520,3505,3505,3505,3505,0
20241226,165100,11043357520,3505,3505,3505,3505,0
20241226,165000,11043357520,3505,3505,3505,3505,0
20241226,164900,11043357520,3505,3505,3505,3505,0
20241226,164800,11043357520,3505,3505,3505,3505,0
20241226,164700,11043357520,3505,3505,3505,3505,0
20241226,164600,11043357520,3505,3505,3505,3505,0
20241226,164500,11043357520,3505,3505,3505,3505,0
20241226,164400,11043357520,3505,3505,3505,3505,0
20241226,164300,11043357520,3505,3505,3505,3505,0
20241226,164200,11043357520,3505,3505,3505,3505,0
20241226,164100,11043357520,3505,3505,3505,3505,0
20241226,164000,11043357520,3505,3505,3505,3505,0
20241226,163900,11043357520,3505,3505,3505,3505,0
20241226,163800,11043357520,3505,3505,3505,3505,0
20241226,163700,11043357520,3505,3505,3505,3505,0
20241226,163600,11043357520,3505,3505,3505,3505,0
20241226,163500,11043357520,3505,3505,3505,3505,0
20241226,163400,11043357520,3505,3505,3505,3505,0
20241226,163300,11043357520,3505,3505,3505,3505,0
20241226,163200,11043357520,3505,3505,3505,3505,0
20241226,163100,11043357520,3505,3505,3505,3505,0
20241226,163000,11043357520,3505,3505,3505,3505,0
20241226,162900,11043357520,3505,3505,3505,3505,17851
20241226,162800,11043357520,3505,3505,3505,3505,0
20241226,162700,11043357520,3505,3505,3505,3505,0
20241226,162600,11043357520,3505,3505,3505,3505,0
20241226,162500,11043357520,3505,3505,3505,3505,0
20241226,162400,11043357520,3505,3505,3505,3505,0
20241226,162300,11043357520,3505,3505,3505,3505,0
20241226,162200,11043357520,3505,3505,3505,3505,0
20241226,162100,11043357520,3505,3505,3505,3505,0
20241226,162000,11043357520,3505,3505,3505,3505,0
20241226,161900,11043357520,3505,3505,3505,3505,0
20241226,161800,11043357520,3505,3505,3505,3505,0
20241226,161700,11043357520,3505,3505,3505,3505,0
20241226,161600,11043357520,3505,3505,3505,3505,0
20241226,161500,11043357520,3505,3505,3505,3505,0
20241226,161400,11043357520,3505,3505,3505,3505,0
20241226,161300,11043357520,3505,3505,3505,3505,0
20241226,161200,11043357520,3505,3505,3505,3505,0
20241226,161100,11043357520,3505,3505,3505,3505,0
20241226,161000,11043357520,3505,3505,3505,3505,0
20241226,160900,11043357520,3505,3505,3505,3505,0
20241226,160800,11043357520,3505,3505,3505,3505,0
20241226,160700,11043357520,3505,3505,3505,3505,0
20241226,160600,11043357520,3505,3505,3505,3505,0
20241226,160500,11043357520,3505,3505,3505,3505,0
20241226,160400,11043357520,3505,3505,3505,3505,0
20241226,160300,11043357520,3505,3505,3505,3505,0
20241226,160200,11043357520,3505,3505,3505,3505,0
20241226,160100,11043357520,3505,3505,3505,3505,0
20241226,160000,11043357520,3505,3505,3505,3505,0
20241226,155900,11043357520,3505,3505,3505,3505,17851
20241226,155800,11043357520,3505,3505,3505,3505,0
20241226,155700,11043357520,3505,3505,3505,3505,0
20241226,155600,11043357520,3505,3505,3505,3505,0
20241226,155500,11043357520,3505,3505,3505,3505,0
20241226,155400,11043357520,3505,3505,3505,3505,0
20241226,155300,11043357520,3505,3505,3505,3505,0
20241226,155200,11043357520,3505,3505,3505,3505,0
20241226,155100,11043357520,3505,3505,3505,3505,0
20241226,155000,11043357520,3505,3505,3505,3505,0
20241226,154900,11043357520,3505,3505,3505,3505,0
20241226,154800,11043357520,3505,3505,3505,3505,0
20241226,154700,11043357520,3505,3505,3505,3505,0
20241226,154600,11043357520,3505,3505,3505,3505,0
20241226,154500,11043357520,3505,3505,3505,3505,0
20241226,154400,11043357520,3505,3505,3505,3505,0
20241226,154300,11043357520,3505,3505,3505,3505,0
20241226,154200,11043357520,3505,3505,3505,3505,0
20241226,154100,11043357520,3505,3505,3505,3505,0
20241226,154000,11043357520,3505,3505,3505,3505,0
20241226,153900,11043357520,3505,3505,3505,3505,0
20241226,153800,11043357520,3505,3505,3505,3505,0
20241226,153700,11043357520,3505,3505,3505,3505,0
20241226,153600,11043357520,3505,3505,3505,3505,0
20241226,153500,11043357520,3505,3505,3505,3505,0
20241226,153400,11043357520,3505,3505,3505,3505,0
20241226,153300,11043357520,3505,3505,3505,3505,0
20241226,153200,11043357520,3505,3505,3505,3505,0
20241226,153100,11043357520,3505,3505,3505,3505,0
20241226,153000,11043357520,3505,3505,3505,3505,17851
20241226,152900,10980789765,3500,3500,3500,3500,0
20241226,152800,10980789765,3500,3500,3500,3500,0
20241226,152700,10980789765,3500,3500,3500,3500,0
20241226,152600,10980789765,3500,3500,3500,3500,0
20241226,152500,10980789765,3500,3500,3500,3500,0
20241226,152400,10980789765,3500,3500,3500,3500,0
20241226,152300,10980789765,3500,3500,3500,3500,0
20241226,152200,10980789765,3500,3500,3500,3500,0
20241226,152100,10980789765,3500,3500,3500,3500,0
20241226,152000,10980789765,3500,3500,3500,3500,0
20241226,151900,10980789765,3500,3505,3505,3495,6422
20241226,151800,10958323065,3505,3500,3505,3500,4828
20241226,151700,10941415665,3500,3505,3505,3500,5646
20241226,151600,10921642120,3505,3510,3515,3500,6245
20241226,151500,10899740210,3510,3515,3525,3510,2343
20241226,151400,10891499265,3515,3515,3520,3505,2779
20241226,151300,10881736725,3520,3530,3540,3505,19123
20241226,151200,10814186135,3530,3500,3530,3500,22194
20241226,151100,10736204450,3500,3500,3505,3500,12982
20241226,151000,10690760175,3505,3500,3505,3500,3178
20241226,150900,10679631370,3505,3500,3505,3500,2391
20241226,150800,10671259225,3505,3490,3505,3490,5311
20241226,150700,10652719540,3490,3480,3490,3475,1966
20241226,150600,10645867240,3480,3480,3480,3470,1488
20241226,150500,10640695470,3465,3460,3465,3460,1746
20241226,150400,10634651690,3455,3490,3490,3455,19370
20241226,150300,10567413605,3490,3500,3510,3490,6862
20241226,150200,10543415615,3510,3525,3525,3495,9581
20241226,150100,10509726000,3520,3525,3525,3520,5372
20241226,150000,10490802550,3525,3520,3525,3515,6989
20241226,145900,10466188825,3520,3515,3520,3510,14325
20241226,145800,10415862850,3510,3505,3515,3505,10156
20241226,145700,10380203290,3505,3505,3510,3495,4193
20241226,145600,10365525185,3505,3490,3505,3490,9981
20241226,145500,10330627340,3490,3475,3495,3465,3784
20241226,145400,10317467560,3480,3500,3500,3480,2025
20241226,145300,10310394005,3500,3505,3510,3490,8827
20241226,145200,10279473860,3500,3500,3510,3495,5673
20241226,145100,10259616635,3495,3485,3500,3480,11218
20241226,145000,10220492400,3480,3470,3480,3470,3576
20241226,144900,10208053275,3470,3450,3470,3450,373
20241226,144800,10206764030,3450,3440,3450,3440,416
20241226,144700,10205331575,3445,3445,3445,3445,0
20241226,144600,10205331575,3445,3445,3445,3440,596
20241226,144500,10203281230,3450,3445,3450,3440,444
20241226,144400,10201751725,3445,3450,3450,3445,36
20241226,144300,10201627625,3450,3450,3450,3445,260
20241226,144200,10200730820,3440,3455,3455,3440,2805
20241226,144100,10191062045,3455,3440,3455,3440,1890
20241226,144000,10184558165,3440,3465,3465,3440,12948
20241226,143900,10139927765,3465,3460,3465,3460,417
20241226,143800,10138484915,3465,3465,3465,3465,318
20241226,143700,10137383045,3465,3465,3465,3460,95
20241226,143600,10137054080,3465,3470,3480,3460,9114
20241226,143500,10105476315,3480,3470,3480,3470,3408
20241226,143400,10093637775,3470,3470,3470,3460,2014
20241226,143300,10086657025,3465,3455,3465,3455,2982
20241226,143200,10076335485,3455,3455,3460,3455,2245
20241226,143100,10068578680,3455,3450,3455,3445,3515
20241226,143000,10056449015,3450,3450,3450,3450,1426
20241226,142900,10051529315,3450,3440,3450,3440,627
20241226,142800,10049372165,3440,3445,3445,3440,2120
20241226,142700,10042070615,3440,3445,3445,3440,9177
20241226,142600,10010496735,3440,3450,3450,3440,1646
20241226,142500,10004833505,3450,3450,3455,3450,2759
20241226,142400,9995313295,3455,3455,3455,3440,574
20241226,142300,9993336510,3455,3440,3455,3440,1694
20241226,142200,9987509135,3440,3445,3445,3435,3046
20241226,142100,9977044485,3450,3455,3455,3440,3556
20241226,142000,9964782245,3450,3455,3455,3430,6206
20241226,141900,9943391790,3460,3465,3475,3460,3125
20241226,141800,9932569025,3475,3480,3480,3470,2043
20241226,141700,9925467220,3480,3475,3480,3475,1285
20241226,141600,9920999865,3485,3485,3485,3475,346
20241226,141500,9919794205,3490,3495,3500,3490,9509
20241226,141400,9886569095,3500,3460,3500,3460,9782
20241226,141300,9852385945,3455,3435,3455,3435,3205
20241226,141200,9841339540,3440,3435,3440,3435,768
20241226,141100,9838700625,3440,3440,3445,3440,366
20241226,141000,9837440645,3440,3440,3440,3435,1003
20241226,140900,9833991175,3435,3445,3445,3435,880
20241226,140800,9830966275,3440,3435,3445,3435,903
20241226,140700,9827864440,3435,3440,3445,3435,4521
20241226,140600,9812324455,3445,3440,3445,3440,2024
20241226,140500,9805357510,3445,3440,3450,3435,2978
20241226,140400,9795104375,3450,3435,3450,3435,5960
20241226,140300,9774596030,3435,3440,3440,3420,8886
20241226,140200,9744058740,3440,3400,3440,3400,1922
20241226,140100,9737499495,3400,3385,3405,3380,6898
20241226,140000,9714092865,3400,3365,3400,3365,6485
20241226,135900,9692177895,3385,3395,3395,3365,11754
20241226,135800,9652449850,3400,3410,3410,3395,22332
20241226,135700,9576468795,3410,3415,3425,3400,10166
20241226,135600,9541841935,3415,3420,3425,3415,2090
20241226,135500,9534703415,3420,3420,3425,3415,1387
20241226,135400,9529961100,3425,3415,3425,3410,928
20241226,135300,9526784530,3415,3415,3425,3405,2011
20241226,135200,9519928955,3410,3430,3440,3410,2990
20241226,135100,9509706910,3435,3455,3455,3435,1191
20241226,135000,9505610935,3450,3405,3455,3405,10997
20241226,134900,9467893395,3405,3400,3420,3400,6427
20241226,134800,9445997220,3400,3415,3415,3400,11607
20241226,134700,9406442985,3415,3415,3420,3410,7556
20241226,134600,9380649820,3415,3425,3430,3415,10176
20241226,134500,9345809635,3425,3415,3430,3410,3906
20241226,134400,9332425000,3410,3445,3450,3410,36269
20241226,134300,9207892740,3450,3450,3455,3450,14598
20241226,134200,9157526795,3455,3465,3470,3450,19312
20241226,134100,9090841340,3460,3490,3490,3460,21300
20241226,134000,9016848130,3495,3500,3500,3490,354
20241226,133900,9015612225,3500,3505,3505,3500,1271
20241226,133800,9011162895,3500,3495,3500,3495,1305
20241226,133700,9006598045,3495,3495,3495,3495,859
20241226,133600,9003595840,3490,3485,3490,3485,477
20241226,133500,9001931310,3485,3485,3485,3485,492
20241226,133400,9000216690,3485,3485,3485,3485,2384
20241226,133300,8991908450,3485,3490,3490,3485,571
20241226,133200,8989917160,3485,3485,3490,3485,2785
20241226,133100,8980211430,3490,3490,3490,3485,66
20241226,133000,8979981340,3490,3490,3490,3485,4072
20241226,132900,8965786880,3485,3485,3490,3485,4839
20241226,132800,8948922095,3485,3485,3490,3480,3019
20241226,132700,8938395490,3490,3490,3490,3485,897
20241226,132600,8935266310,3495,3495,3500,3485,1023
20241226,132500,8931696020,3495,3490,3500,3485,2705
20241226,132400,8922245735,3490,3485,3490,3485,203
20241226,132300,8921537970,3485,3485,3490,3480,3855
20241226,132200,8908108550,3480,3475,3485,3475,1321
20241226,132100,8903516900,3475,3475,3475,3465,1314
20241226,132000,8898951750,3460,3455,3470,3455,9970
20241226,131900,8864470005,3460,3480,3480,3455,14734
20241226,131800,8813429515,3480,3480,3480,3475,3224
20241226,131700,8802217495,3475,3485,3490,3475,2283
20241226,131600,8794271800,3485,3490,3490,3485,909
20241226,131500,8791100825,3495,3500,3500,3495,155
20241226,131400,8790558390,3500,3495,3500,3485,4100
20241226,131300,8776228805,3500,3485,3500,3485,4603
20241226,131200,8760163570,3485,3480,3485,3475,2290
20241226,131100,8752194260,3480,3485,3485,3480,962
20241226,131000,8748843945,3485,3485,3485,3475,3604
20241226,130900,8736302180,3480,3485,3490,3480,2025
20241226,130800,8729243590,3485,3480,3485,3475,1837
20241226,130700,8722851670,3480,3480,3480,3480,1473
20241226,130600,8717725630,3480,3495,3495,3480,3011
20241226,130500,8707236305,3490,3495,3495,3490,1100
20241226,130400,8703397285,3490,3495,3495,3490,286
20241226,130300,8702398865,3495,3495,3500,3495,1029
20241226,130200,8698802500,3500,3500,3510,3495,920
20241226,130100,8695583930,3500,3505,3510,3500,1231
20241226,130000,8691272855,3505,3505,3505,3505,702
20241226,125900,8688812345,3510,3510,3510,3505,303
20241226,125800,8687748820,3515,3515,3515,3510,1291
20241226,125700,8683212455,3515,3520,3520,3515,1114
20241226,125600,8679291275,3520,3520,3520,3520,62
20241226,125500,8679073035,3515,3525,3525,3515,1403
20241226,125400,8674132490,3525,3525,3530,3510,1605
20241226,125300,8668482185,3530,3515,3530,3515,3091
20241226,125200,8657607060,3510,3510,3510,3510,1802
20241226,125100,8651282040,3505,3495,3510,3495,2424
20241226,125000,8642788555,3500,3505,3505,3500,50
20241226,124900,8642613365,3495,3500,3500,3495,288
20241226,124800,8641606015,3500,3485,3500,3480,6779
20241226,124700,8617996555,3490,3510,3510,3490,5607
20241226,124600,8598394810,3505,3510,3510,3505,1470
20241226,124500,8593241810,3510,3505,3510,3505,336
20241226,124400,8592063895,3510,3510,3510,3510,144
20241226,124300,8591558455,3505,3510,3510,3505,2163
20241226,124200,8583966415,3515,3515,3515,3515,585
20241226,124100,8581910140,3515,3515,3515,3510,2476
20241226,124000,8573207435,3515,3515,3515,3515,1947
20241226,123900,8566363730,3515,3510,3515,3510,1106
20241226,123800,8562481570,3510,3500,3510,3500,953
20241226,123700,8559141735,3505,3505,3505,3505,307
20241226,123600,8558065700,3505,3505,3515,3505,322
20241226,123500,8556936955,3505,3500,3510,3500,1472
20241226,123400,8551774795,3500,3505,3505,3500,379
20241226,123300,8550448095,3510,3510,3510,3510,140
20241226,123200,8549956695,3490,3500,3500,3490,1914
20241226,123100,8543268470,3500,3500,3500,3500,1300
20241226,123000,8538718470,3500,3500,3505,3500,5147
20241226,122900,8520693685,3500,3490,3505,3490,496
20241226,122800,8518957260,3490,3505,3505,3490,3314
20241226,122700,8507363390,3500,3500,3500,3500,686
20241226,122600,8504962390,3485,3490,3490,3485,9639
20241226,122500,8471350985,3490,3490,3490,3485,620
20241226,122400,8469189190,3500,3490,3500,3485,1335
20241226,122300,8464526645,3495,3495,3500,3490,1054
20241226,122200,8460842935,3500,3490,3500,3480,10193
20241226,122100,8425352495,3490,3495,3495,3485,8985
20241226,122000,8393996860,3495,3495,3500,3495,593
20241226,121900,8391924300,3500,3500,3500,3500,1124
20241226,121800,8387990300,3500,3505,3505,3500,17977
20241226,121700,8325068000,3500,3505,3510,3500,793
20241226,121600,8322289755,3505,3505,3505,3505,874
20241226,121500,8319226385,3505,3510,3510,3505,441
20241226,121400,8317680630,3500,3510,3510,3500,1594
20241226,121300,8312091445,3510,3505,3510,3505,14
20241226,121200,8312042350,3505,3505,3510,3505,2032
20241226,121100,8304920180,3505,3505,3510,3505,428
20241226,121000,8303420005,3505,3510,3510,3505,2580
20241226,120900,8294377045,3510,3510,3515,3510,2418
20241226,120800,8285889470,3515,3515,3515,3515,293
20241226,120700,8284859575,3515,3510,3515,3510,93
20241226,120600,8284532720,3510,3515,3515,3510,194
20241226,120500,8283851745,3510,3520,3520,3510,812
20241226,120400,8280998945,3520,3530,3530,3520,1044
20241226,120300,8277321830,3530,3520,3535,3520,3596
20241226,120200,8264625145,3525,3525,3525,3510,894
20241226,120100,8261479305,3525,3515,3525,3515,5005
20241226,120000,8243846620,3515,3510,3515,3510,1270
20241226,115900,8239388915,3510,3510,3510,3505,821
20241226,115800,8236508405,3510,3510,3510,3505,874
20241226,115700,8233442195,3505,3510,3510,3505,130
20241226,115600,8232986000,3510,3510,3510,3505,697
20241226,115500,8230540250,3510,3505,3510,3505,1922
20241226,115400,8223802965,3505,3505,3505,3505,1179
20241226,115300,8219670570,3505,3500,3505,3500,1666
20241226,115200,8213831885,3500,3500,3505,3500,4240
20241226,115100,8198976325,3505,3500,3505,3500,5354
20241226,115000,8180229385,3500,3510,3510,3500,5688
20241226,114900,8160292440,3510,3510,3510,3510,1275
20241226,114800,8155817190,3510,3505,3510,3505,5824
20241226,114700,8135403005,3510,3510,3510,3505,342
20241226,114600,8134203355,3510,3505,3510,3505,757
20241226,114500,8131548985,3510,3510,3510,3505,488
20241226,114400,8129837835,3505,3505,3510,3505,4533
20241226,114300,8113934670,3505,3505,3510,3505,2467
20241226,114200,8105286185,3510,3510,3515,3510,7245
20241226,114100,8079854145,3515,3515,3520,3510,2152
20241226,114000,8072290340,3520,3525,3525,3515,919
20241226,113900,8069055185,3525,3520,3525,3520,1886
20241226,113800,8062415425,3520,3525,3525,3520,2558
20241226,113700,8053403560,3525,3525,3525,3525,399
20241226,113600,8051997085,3525,3525,3525,3525,233
20241226,113500,8051175760,3530,3530,3535,3530,1517
20241226,113400,8045820745,3530,3520,3530,3520,2121
20241226,113300,8038338095,3520,3520,3530,3515,4623
20241226,113200,8022066115,3515,3520,3520,3515,323
20241226,113100,8020930705,3515,3520,3520,3515,598
20241226,113000,8018825845,3515,3520,3520,3515,2144
20241226,112900,8011283925,3520,3530,3530,3520,2156
20241226,112800,8003692945,3530,3535,3535,3530,446
20241226,112700,8002117605,3535,3535,3535,3535,4
20241226,112600,8002103465,3540,3545,3545,3540,910
20241226,112500,7998880565,3545,3545,3545,3545,129
20241226,112400,7998423260,3545,3545,3545,3545,1397
20241226,112300,7993470895,3545,3540,3545,3540,715
20241226,112200,7990939785,3535,3530,3535,3525,313
20241226,112100,7989834805,3530,3530,3530,3530,474
20241226,112000,7988161585,3535,3535,3535,3525,222
20241226,111900,7987378735,3540,3545,3545,3535,161
20241226,111800,7986808520,3550,3520,3550,3520,5141
20241226,111700,7968623115,3515,3510,3515,3510,1076
20241226,111600,7964844355,3510,3515,3515,3510,5761
20241226,111500,7944617265,3515,3515,3520,3515,1104
20241226,111400,7940736695,3525,3525,3535,3515,3116
20241226,111300,7929772780,3535,3530,3535,3525,4624
20241226,111200,7913457970,3525,3535,3535,3525,641
20241226,111100,7911197455,3540,3530,3540,3525,1821
20241226,111000,7904764390,3535,3530,3540,3530,2658
20241226,110900,7895377930,3530,3535,3535,3530,1840
20241226,110800,7888875575,3535,3545,3545,3535,1927
20241226,110700,7882057645,3540,3550,3550,3535,2290
20241226,110600,7873949075,3550,3555,3555,3550,3070
20241226,110500,7863040555,3550,3550,3550,3550,2926
20241226,110400,7852653255,3550,3555,3555,3550,3524
20241226,110300,7840142975,3550,3550,3550,3545,1725
20241226,110200,7834020115,3550,3555,3555,3550,6827
20241226,110100,7809783265,3555,3555,3560,3550,1442
20241226,110000,7804657595,3555,3555,3555,3550,1269
20241226,105900,7800146620,3550,3550,3555,3545,5620
20241226,105800,7780193885,3550,3540,3550,3540,3328
20241226,105700,7768409860,3540,3545,3545,3540,3262
20241226,105600,7756847335,3545,3545,3545,3545,287
20241226,105500,7755829920,3540,3545,3545,3540,1741
20241226,105400,7749660055,3545,3545,3545,3540,2528
20241226,105300,7740705685,3545,3550,3550,3545,2003
20241226,105200,7733601550,3545,3550,3550,3545,722
20241226,105100,7731042005,3545,3550,3550,3545,306
20241226,105000,7729955900,3545,3545,3550,3540,527
20241226,104900,7728087735,3540,3545,3545,3540,2801
20241226,104800,7718161260,3540,3545,3545,3540,204
20241226,104700,7717439090,3545,3540,3545,3540,2302
20241226,104600,7709285475,3540,3535,3545,3535,412
20241226,104500,7707828990,3545,3535,3545,3530,1493
20241226,104400,7702550825,3530,3530,3530,3525,774
20241226,104300,7699822440,3530,3530,3530,3525,1021
20241226,104200,7696221835,3530,3535,3535,3525,882
20241226,104100,7693108875,3530,3535,3535,3530,970
20241226,104000,7689683160,3535,3535,3535,3530,2906
20241226,103900,7679415465,3535,3535,3540,3535,376
20241226,103800,7678086295,3535,3525,3535,3525,52
20241226,103700,7677902870,3525,3535,3540,3525,2550
20241226,103600,7668904060,3530,3530,3540,3530,540
20241226,103500,7666997830,3530,3540,3540,3525,2747
20241226,103400,7657309580,3530,3525,3540,3525,733
20241226,103300,7654723570,3540,3530,3540,3525,7478
20241226,103200,7628323575,3530,3540,3545,3530,3057
20241226,103100,7617500575,3540,3535,3540,3535,6348
20241226,103000,7595041920,3540,3540,3545,3535,3313
20241226,102900,7583315490,3540,3540,3540,3540,961
20241226,102800,7579913550,3545,3550,3550,3535,5932
20241226,102700,7558904010,3550,3555,3560,3550,3280
20241226,102600,7547252635,3555,3555,3560,3550,1953
20241226,102500,7540304305,3560,3560,3565,3560,8187
20241226,102400,7511153575,3560,3555,3565,3555,2445
20241226,102300,7502442475,3550,3545,3550,3545,6187
20241226,102200,7480479235,3545,3545,3550,3545,2235
20241226,102100,7472554940,3545,3545,3545,3535,1752
20241226,102000,7466352510,3545,3545,3550,3545,1198
20241226,101900,7462105085,3545,3540,3545,3540,1159
20241226,101800,7458001645,3540,3540,3550,3535,5569
20241226,101700,7438266345,3545,3540,3545,3540,1590
20241226,101600,7432636385,3545,3550,3550,3540,4391
20241226,101500,7417079950,3550,3540,3550,3530,3162
20241226,101400,7405875325,3530,3515,3530,3510,2330
20241226,101300,7397667960,3515,3515,3515,3510,7420
20241226,101200,7371614375,3515,3515,3520,3510,7202
20241226,101100,7346325835,3515,3515,3520,3515,6075
20241226,101000,7324971015,3520,3525,3530,3515,4443
20241226,100900,7309331935,3520,3545,3545,3520,13136
20241226,100800,7262952835,3545,3535,3545,3535,1627
20241226,100700,7257198900,3535,3540,3540,3530,2712
20241226,100600,7247603400,3540,3530,3540,3525,9683
20241226,100500,7213419020,3535,3535,3550,3530,7455
20241226,100400,7187061500,3525,3515,3525,3515,51025
20241226,100300,7007305175,3515,3515,3520,3515,12566
20241226,100200,6963132240,3520,3515,3525,3515,6332
20241226,100100,6940848110,3515,3520,3535,3515,14160
20241226,100000,6890999105,3525,3515,3525,3510,6599
20241226,095900,6867800720,3515,3520,3535,3515,11810
20241226,095800,6826240095,3520,3535,3535,3520,30144
20241226,095700,6719992195,3535,3560,3560,3535,18824
20241226,095600,6653213910,3560,3560,3570,3560,6764
20241226,095500,6629115595,3565,3570,3580,3565,4359
20241226,095400,6613546105,3575,3580,3580,3570,952
20241226,095300,6610147045,3575,3580,3585,3570,13178
20241226,095200,6563036635,3580,3580,3585,3575,3003
20241226,095100,6552286440,3585,3585,3585,3575,8992
20241226,095000,6520106410,3585,3570,3590,3570,11276
20241226,094900,6479782080,3570,3560,3570,3555,13330
20241226,094800,6432308175,3560,3565,3570,3560,8006
20241226,094700,6403768945,3565,3575,3580,3565,11069
20241226,094600,6364257355,3575,3585,3585,3570,13224
20241226,094500,6316969435,3585,3575,3585,3565,10712
20241226,094400,6278674380,3570,3560,3575,3555,10750
20241226,094300,6240354705,3560,3555,3565,3545,20562
20241226,094200,6167278845,3560,3580,3580,3550,39764
20241226,094100,6025509970,3575,3570,3585,3560,36997
20241226,094000,5893391835,3565,3595,3600,3565,39067
20241226,093900,5753612815,3575,3655,3660,3570,80013
20241226,093800,5464466370,3640,3650,3665,3635,22570
20241226,093700,5382052350,3650,3635,3660,3625,35258
20241226,093600,5253766720,3640,3665,3665,3625,33239
20241226,093500,5132684680,3665,3640,3665,3635,19394
20241226,093400,5061903440,3640,3630,3670,3630,40987
20241226,093300,4912282825,3640,3655,3665,3630,36159
20241226,093200,4780503060,3660,3650,3680,3640,35143
20241226,093100,4651932995,3645,3705,3710,3640,73603
20241226,093000,4381262730,3700,3705,3725,3700,77474
20241226,092900,4093599800,3710,3695,3710,3695,43058
20241226,092800,3934214610,3695,3705,3720,3695,51613
20241226,092700,3742845980,3700,3710,3740,3675,145069
20241226,092600,3204212015,3710,3695,3770,3685,228271
20241226,092500,2352787610,3695,3605,3700,3600,159518
20241226,092400,1768149115,3600,3580,3600,3570,22726
20241226,092300,1686645365,3580,3575,3590,3570,18263
20241226,092200,1621317680,3575,3625,3625,3565,35322
20241226,092100,1494616370,3625,3560,3635,3560,95240
20241226,092000,1151931470,3560,3540,3565,3540,12617
20241226,091900,1107071240,3535,3540,3565,3535,13236
20241226,091800,1060016835,3540,3560,3560,3540,15128
20241226,091700,1006303640,3560,3575,3575,3530,16321
20241226,091600,948283735,3575,3505,3575,3505,31752
20241226,091500,835760850,3505,3505,3505,3500,7998
20241226,091400,807749380,3505,3525,3525,3500,10755
20241226,091300,770024740,3525,3525,3530,3520,10065
20241226,091200,734554990,3525,3535,3540,3525,5887
20241226,091100,713759935,3540,3540,3550,3530,13095
20241226,091000,667388885,3545,3525,3545,3525,9802
20241226,090900,632736435,3530,3530,3535,3525,26120
20241226,090800,540539675,3535,3515,3540,3515,24056
20241226,090700,455721985,3510,3500,3515,3495,13517
20241226,090600,408357080,3500,3490,3510,3490,13619
20241226,090500,360668035,3495,3500,3505,3490,12440
20241226,090400,317178625,3500,3510,3515,3495,17854
20241226,090300,254639215,3510,3520,3535,3490,17093
20241226,090200,194642735,3520,3450,3545,3450,18295
20241226,090100,130851450,3450,3445,3455,3445,9055
20241226,090000,99620800,3445,3440,3450,3435,28940