stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,190100,8202584311,1633,1633,1633,1633,37732
20241226,190000,8202584311,1633,1633,1633,1633,0
20241226,185900,8202584311,1633,1633,1633,1633,0
20241226,185800,8202584311,1633,1633,1633,1633,0
20241226,185700,8202584311,1633,1633,1633,1633,0
20241226,185600,8202584311,1633,1633,1633,1633,0
20241226,185500,8202584311,1633,1633,1633,1633,0
20241226,185400,8202584311,1633,1633,1633,1633,0
20241226,185300,8202584311,1633,1633,1633,1633,0
20241226,185200,8202584311,1633,1633,1633,1633,0
20241226,185100,8202584311,1633,1633,1633,1633,0
20241226,185000,8202584311,1633,1633,1633,1633,0
20241226,184900,8202584311,1633,1633,1633,1633,0
20241226,184800,8202584311,1633,1633,1633,1633,0
20241226,184700,8202584311,1633,1633,1633,1633,0
20241226,184600,8202584311,1633,1633,1633,1633,0
20241226,184500,8202584311,1633,1633,1633,1633,0
20241226,184400,8202584311,1633,1633,1633,1633,0
20241226,184300,8202584311,1633,1633,1633,1633,0
20241226,184200,8202584311,1633,1633,1633,1633,0
20241226,184100,8202584311,1633,1633,1633,1633,0
20241226,184000,8202584311,1633,1633,1633,1633,0
20241226,183900,8202584311,1633,1633,1633,1633,0
20241226,183800,8202584311,1633,1633,1633,1633,0
20241226,183700,8202584311,1633,1633,1633,1633,0
20241226,183600,8202584311,1633,1633,1633,1633,0
20241226,183500,8202584311,1633,1633,1633,1633,0
20241226,183400,8202584311,1633,1633,1633,1633,0
20241226,183300,8202584311,1633,1633,1633,1633,0
20241226,183200,8202584311,1633,1633,1633,1633,0
20241226,183100,8202584311,1633,1633,1633,1633,37732
20241226,183000,8202584311,1633,1633,1633,1633,0
20241226,182900,8202584311,1633,1633,1633,1633,0
20241226,182800,8202584311,1633,1633,1633,1633,0
20241226,182700,8202584311,1633,1633,1633,1633,0
20241226,182600,8202584311,1633,1633,1633,1633,0
20241226,182500,8202584311,1633,1633,1633,1633,0
20241226,182400,8202584311,1633,1633,1633,1633,0
20241226,182300,8202584311,1633,1633,1633,1633,0
20241226,182200,8202584311,1633,1633,1633,1633,0
20241226,182100,8202584311,1633,1633,1633,1633,0
20241226,182000,8202584311,1633,1633,1633,1633,0
20241226,181900,8202584311,1633,1633,1633,1633,0
20241226,181800,8202584311,1633,1633,1633,1633,0
20241226,181700,8202584311,1633,1633,1633,1633,0
20241226,181600,8202584311,1633,1633,1633,1633,0
20241226,181500,8202584311,1633,1633,1633,1633,0
20241226,181400,8202584311,1633,1633,1633,1633,0
20241226,181300,8202584311,1633,1633,1633,1633,0
20241226,181200,8202584311,1633,1633,1633,1633,0
20241226,181100,8202584311,1633,1633,1633,1633,0
20241226,181000,8202584311,1633,1633,1633,1633,0
20241226,180900,8202584311,1633,1633,1633,1633,0
20241226,180800,8202584311,1633,1633,1633,1633,0
20241226,180700,8202584311,1633,1633,1633,1633,0
20241226,180600,8202584311,1633,1633,1633,1633,0
20241226,180500,8202584311,1633,1633,1633,1633,0
20241226,180400,8202584311,1633,1633,1633,1633,0
20241226,180300,8202584311,1633,1633,1633,1633,0
20241226,180200,8202584311,1633,1633,1633,1633,0
20241226,180100,8202584311,1633,1633,1633,1633,37732
20241226,180000,8202584311,1633,1633,1633,1633,0
20241226,175900,8202584311,1633,1633,1633,1633,0
20241226,175800,8202584311,1633,1633,1633,1633,0
20241226,175700,8202584311,1633,1633,1633,1633,0
20241226,175600,8202584311,1633,1633,1633,1633,0
20241226,175500,8202584311,1633,1633,1633,1633,0
20241226,175400,8202584311,1633,1633,1633,1633,0
20241226,175300,8202584311,1633,1633,1633,1633,0
20241226,175200,8202584311,1633,1633,1633,1633,0
20241226,175100,8202584311,1633,1633,1633,1633,0
20241226,175000,8202584311,1633,1633,1633,1633,0
20241226,174900,8202584311,1633,1633,1633,1633,0
20241226,174800,8202584311,1633,1633,1633,1633,0
20241226,174700,8202584311,1633,1633,1633,1633,0
20241226,174600,8202584311,1633,1633,1633,1633,0
20241226,174500,8202584311,1633,1633,1633,1633,0
20241226,174400,8202584311,1633,1633,1633,1633,0
20241226,174300,8202584311,1633,1633,1633,1633,0
20241226,174200,8202584311,1633,1633,1633,1633,0
20241226,174100,8202584311,1633,1633,1633,1633,0
20241226,174000,8202584311,1633,1633,1633,1633,0
20241226,173900,8202584311,1633,1633,1633,1633,0
20241226,173800,8202584311,1633,1633,1633,1633,0
20241226,173700,8202584311,1633,1633,1633,1633,0
20241226,173600,8202584311,1633,1633,1633,1633,0
20241226,173500,8202584311,1633,1633,1633,1633,0
20241226,173400,8202584311,1633,1633,1633,1633,0
20241226,173300,8202584311,1633,1633,1633,1633,0
20241226,173200,8202584311,1633,1633,1633,1633,0
20241226,173100,8202584311,1633,1633,1633,1633,37732
20241226,173000,8202584311,1633,1633,1633,1633,0
20241226,172900,8202584311,1633,1633,1633,1633,0
20241226,172800,8202584311,1633,1633,1633,1633,0
20241226,172700,8202584311,1633,1633,1633,1633,0
20241226,172600,8202584311,1633,1633,1633,1633,0
20241226,172500,8202584311,1633,1633,1633,1633,0
20241226,172400,8202584311,1633,1633,1633,1633,0
20241226,172300,8202584311,1633,1633,1633,1633,0
20241226,172200,8202584311,1633,1633,1633,1633,0
20241226,172100,8202584311,1633,1633,1633,1633,0
20241226,172000,8202584311,1633,1633,1633,1633,0
20241226,171900,8202584311,1633,1633,1633,1633,0
20241226,171800,8202584311,1633,1633,1633,1633,0
20241226,171700,8202584311,1633,1633,1633,1633,0
20241226,171600,8202584311,1633,1633,1633,1633,0
20241226,171500,8202584311,1633,1633,1633,1633,0
20241226,171400,8202584311,1633,1633,1633,1633,0
20241226,171300,8202584311,1633,1633,1633,1633,0
20241226,171200,8202584311,1633,1633,1633,1633,0
20241226,171100,8202584311,1633,1633,1633,1633,0
20241226,171000,8202584311,1633,1633,1633,1633,0
20241226,170900,8202584311,1633,1633,1633,1633,0
20241226,170800,8202584311,1633,1633,1633,1633,0
20241226,170700,8202584311,1633,1633,1633,1633,0
20241226,170600,8202584311,1633,1633,1633,1633,0
20241226,170500,8202584311,1633,1633,1633,1633,0
20241226,170400,8202584311,1633,1633,1633,1633,0
20241226,170300,8202584311,1633,1633,1633,1633,0
20241226,170200,8202584311,1633,1633,1633,1633,0
20241226,170100,8202584311,1633,1633,1633,1633,37732
20241226,170000,8202584311,1633,1633,1633,1633,0
20241226,165900,8202584311,1633,1633,1633,1633,0
20241226,165800,8202584311,1633,1633,1633,1633,0
20241226,165700,8202584311,1633,1633,1633,1633,0
20241226,165600,8202584311,1633,1633,1633,1633,0
20241226,165500,8202584311,1633,1633,1633,1633,0
20241226,165400,8202584311,1633,1633,1633,1633,0
20241226,165300,8202584311,1633,1633,1633,1633,0
20241226,165200,8202584311,1633,1633,1633,1633,0
20241226,165100,8202584311,1633,1633,1633,1633,0
20241226,165000,8202584311,1633,1633,1633,1633,0
20241226,164900,8202584311,1633,1633,1633,1633,0
20241226,164800,8202584311,1633,1633,1633,1633,0
20241226,164700,8202584311,1633,1633,1633,1633,0
20241226,164600,8202584311,1633,1633,1633,1633,0
20241226,164500,8202584311,1633,1633,1633,1633,0
20241226,164400,8202584311,1633,1633,1633,1633,0
20241226,164300,8202584311,1633,1633,1633,1633,0
20241226,164200,8202584311,1633,1633,1633,1633,0
20241226,164100,8202584311,1633,1633,1633,1633,0
20241226,164000,8202584311,1633,1633,1633,1633,0
20241226,163900,8202584311,1633,1633,1633,1633,0
20241226,163800,8202584311,1633,1633,1633,1633,0
20241226,163700,8202584311,1633,1633,1633,1633,0
20241226,163600,8202584311,1633,1633,1633,1633,0
20241226,163500,8202584311,1633,1633,1633,1633,0
20241226,163400,8202584311,1633,1633,1633,1633,0
20241226,163300,8202584311,1633,1633,1633,1633,0
20241226,163200,8202584311,1633,1633,1633,1633,0
20241226,163100,8202584311,1633,1633,1633,1633,37732
20241226,163000,8202584311,1633,1633,1633,1633,0
20241226,162900,8202584311,1633,1633,1633,1633,0
20241226,162800,8202584311,1633,1633,1633,1633,0
20241226,162700,8202584311,1633,1633,1633,1633,0
20241226,162600,8202584311,1633,1633,1633,1633,0
20241226,162500,8202584311,1633,1633,1633,1633,0
20241226,162400,8202584311,1633,1633,1633,1633,0
20241226,162300,8202584311,1633,1633,1633,1633,0
20241226,162200,8202584311,1633,1633,1633,1633,0
20241226,162100,8202584311,1633,1633,1633,1633,0
20241226,162000,8202584311,1633,1633,1633,1633,0
20241226,161900,8202584311,1633,1633,1633,1633,0
20241226,161800,8202584311,1633,1633,1633,1633,0
20241226,161700,8202584311,1633,1633,1633,1633,0
20241226,161600,8202584311,1633,1633,1633,1633,0
20241226,161500,8202584311,1633,1633,1633,1633,0
20241226,161400,8202584311,1633,1633,1633,1633,0
20241226,161300,8202584311,1633,1633,1633,1633,0
20241226,161200,8202584311,1633,1633,1633,1633,0
20241226,161100,8202584311,1633,1633,1633,1633,0
20241226,161000,8202584311,1633,1633,1633,1633,0
20241226,160900,8202584311,1633,1633,1633,1633,0
20241226,160800,8202584311,1633,1633,1633,1633,0
20241226,160700,8202584311,1633,1633,1633,1633,0
20241226,160600,8202584311,1633,1633,1633,1633,0
20241226,160500,8202584311,1633,1633,1633,1633,0
20241226,160400,8202584311,1633,1633,1633,1633,0
20241226,160300,8202584311,1633,1633,1633,1633,0
20241226,160200,8202584311,1633,1633,1633,1633,0
20241226,160100,8202584311,1633,1633,1633,1633,37732
20241226,160000,8202584311,1633,1633,1633,1633,0
20241226,155900,8202584311,1633,1633,1633,1633,0
20241226,155800,8202584311,1633,1633,1633,1633,0
20241226,155700,8202584311,1633,1633,1633,1633,0
20241226,155600,8202584311,1633,1633,1633,1633,0
20241226,155500,8202584311,1633,1633,1633,1633,0
20241226,155400,8202584311,1633,1633,1633,1633,0
20241226,155300,8202584311,1633,1633,1633,1633,0
20241226,155200,8202584311,1633,1633,1633,1633,0
20241226,155100,8202584311,1633,1633,1633,1633,0
20241226,155000,8202584311,1633,1633,1633,1633,0
20241226,154900,8202584311,1633,1633,1633,1633,0
20241226,154800,8202584311,1633,1633,1633,1633,0
20241226,154700,8202584311,1633,1633,1633,1633,0
20241226,154600,8202584311,1633,1633,1633,1633,0
20241226,154500,8202584311,1633,1633,1633,1633,0
20241226,154400,8202584311,1633,1633,1633,1633,0
20241226,154300,8202584311,1633,1633,1633,1633,0
20241226,154200,8202584311,1633,1633,1633,1633,0
20241226,154100,8202584311,1633,1633,1633,1633,0
20241226,154000,8202584311,1633,1633,1633,1633,0
20241226,153900,8202584311,1633,1633,1633,1633,0
20241226,153800,8202584311,1633,1633,1633,1633,0
20241226,153700,8202584311,1633,1633,1633,1633,0
20241226,153600,8202584311,1633,1633,1633,1633,0
20241226,153500,8202584311,1633,1633,1633,1633,0
20241226,153400,8202584311,1633,1633,1633,1633,0
20241226,153300,8202584311,1633,1633,1633,1633,0
20241226,153200,8202584311,1633,1633,1633,1633,0
20241226,153100,8202584311,1633,1633,1633,1633,37732
20241226,153000,8202584311,1633,1633,1633,1633,37732
20241226,152900,8140967955,1632,1632,1632,1632,0
20241226,152800,8140967955,1632,1632,1632,1632,0
20241226,152700,8140967955,1632,1632,1632,1632,0
20241226,152600,8140967955,1632,1632,1632,1632,0
20241226,152500,8140967955,1632,1632,1632,1632,0
20241226,152400,8140967955,1632,1632,1632,1632,0
20241226,152300,8140967955,1632,1632,1632,1632,0
20241226,152200,8140967955,1632,1632,1632,1632,0
20241226,152100,8140967955,1632,1632,1632,1632,0
20241226,152000,8140967955,1632,1632,1632,1632,0
20241226,151900,8140967955,1632,1630,1632,1628,13667
20241226,151800,8118681632,1630,1626,1630,1626,2088
20241226,151700,8115282043,1626,1628,1630,1625,3044
20241226,151600,8110324091,1629,1628,1631,1628,10840
20241226,151500,8092657090,1627,1628,1628,1626,7347
20241226,151400,8080703230,1627,1633,1633,1627,5625
20241226,151300,8071541529,1633,1633,1634,1631,8098
20241226,151200,8058319409,1632,1630,1632,1630,6235
20241226,151100,8048149746,1628,1631,1633,1628,8179
20241226,151000,8034813620,1631,1627,1634,1626,6660
20241226,150900,8023959220,1625,1620,1625,1620,17074
20241226,150800,7996239300,1622,1621,1622,1618,5567
20241226,150700,7987213745,1621,1622,1623,1621,1343
20241226,150600,7985036098,1624,1623,1624,1623,690
20241226,150500,7983915571,1622,1624,1624,1622,5114
20241226,150400,7975611407,1621,1620,1625,1620,2575
20241226,150300,7971430253,1618,1627,1627,1618,7250
20241226,150200,7959670171,1627,1627,1628,1627,3766
20241226,150100,7953542883,1627,1631,1634,1627,6991
20241226,150000,7942146944,1631,1635,1635,1631,7422
20241226,145900,7930029193,1631,1633,1637,1630,7123
20241226,145800,7918392107,1635,1630,1638,1630,10804
20241226,145700,7900731741,1630,1634,1634,1626,19710
20241226,145600,7868593656,1634,1633,1639,1633,7825
20241226,145500,7855777627,1633,1638,1640,1633,4981
20241226,145400,7847623744,1637,1637,1641,1636,18397
20241226,145300,7817469304,1637,1632,1637,1632,12962
20241226,145200,7796271430,1632,1630,1633,1629,12126
20241226,145100,7776496373,1630,1626,1632,1626,15826
20241226,145000,7750700409,1626,1615,1628,1615,17313
20241226,144900,7722598466,1616,1614,1616,1614,2735
20241226,144800,7718183937,1614,1617,1621,1612,5913
20241226,144700,7708636583,1617,1622,1623,1617,5123
20241226,144600,7700334697,1622,1620,1623,1620,6386
20241226,144500,7689979610,1622,1616,1622,1616,4344
20241226,144400,7682937932,1616,1621,1622,1615,4939
20241226,144300,7674939110,1621,1618,1621,1615,15613
20241226,144200,7649659262,1622,1611,1622,1611,13546
20241226,144100,7627747818,1611,1611,1611,1608,7918
20241226,144000,7614994056,1612,1610,1612,1608,3701
20241226,143900,7609033108,1608,1608,1611,1607,8324
20241226,143800,7595638443,1609,1605,1610,1605,2541
20241226,143700,7591549987,1610,1609,1611,1605,2718
20241226,143600,7587178281,1608,1603,1611,1602,19444
20241226,143500,7555911000,1602,1605,1605,1599,1826
20241226,143400,7552988662,1605,1596,1605,1596,19752
20241226,143300,7521381661,1596,1594,1597,1589,4105
20241226,143200,7514832880,1594,1591,1594,1586,2115
20241226,143100,7511468102,1592,1580,1592,1580,13523
20241226,143000,7490064229,1580,1570,1580,1570,5834
20241226,142900,7480896597,1570,1567,1570,1565,2772
20241226,142800,7476548452,1565,1561,1565,1561,1628
20241226,142700,7474004788,1560,1565,1565,1560,546
20241226,142600,7473152928,1560,1562,1562,1560,1908
20241226,142500,7470175462,1560,1560,1560,1558,6794
20241226,142400,7459579866,1560,1562,1562,1560,915
20241226,142300,7458151689,1562,1562,1562,1562,1371
20241226,142200,7456010187,1562,1566,1566,1562,79
20241226,142100,7455886708,1566,1570,1571,1566,4120
20241226,142000,7449422330,1567,1573,1573,1567,3103
20241226,141900,7444546388,1573,1568,1573,1568,6755
20241226,141800,7433954120,1568,1556,1578,1555,7330
20241226,141700,7422506571,1556,1555,1556,1555,1213
20241226,141600,7420619443,1554,1554,1555,1554,2491
20241226,141500,7416747099,1554,1551,1554,1551,3641
20241226,141400,7411094552,1549,1549,1551,1549,3293
20241226,141300,7405992555,1550,1550,1551,1549,1946
20241226,141200,7402976156,1550,1550,1550,1550,235
20241226,141100,7402611906,1550,1548,1550,1547,3346
20241226,141000,7397432979,1548,1550,1550,1548,1329
20241226,140900,7395375667,1550,1549,1550,1548,10940
20241226,140800,7378434953,1549,1547,1550,1547,2578
20241226,140700,7374441440,1551,1547,1552,1546,2969
20241226,140600,7369847844,1547,1547,1552,1545,6349
20241226,140500,7360032106,1553,1544,1553,1543,5552
20241226,140400,7351454941,1544,1544,1544,1544,4518
20241226,140300,7344479149,1544,1542,1544,1542,627
20241226,140200,7343511079,1542,1544,1544,1542,6216
20241226,140100,7333921200,1544,1548,1548,1544,2074
20241226,140000,7330713788,1548,1544,1548,1544,763
20241226,135900,7329535352,1548,1551,1551,1545,1949
20241226,135800,7326522971,1548,1547,1548,1545,1300
20241226,135700,7324510752,1545,1544,1548,1544,190
20241226,135600,7324216708,1544,1553,1553,1544,3255
20241226,135500,7319184804,1553,1547,1553,1542,7461
20241226,135400,7307669778,1543,1543,1553,1542,5251
20241226,135300,7299568065,1543,1547,1553,1543,8524
20241226,135200,7286399924,1547,1547,1553,1547,2163
20241226,135100,7283053163,1547,1556,1557,1545,1433
20241226,135000,7280830017,1547,1541,1547,1541,2361
20241226,134900,7277186080,1540,1544,1547,1540,11830
20241226,134800,7258953222,1543,1547,1547,1543,5535
20241226,134700,7250398643,1547,1558,1558,1547,35342
20241226,134600,7195626513,1553,1561,1563,1551,19348
20241226,134500,7165511766,1562,1567,1567,1560,18725
20241226,134400,7136266794,1567,1578,1578,1565,5397
20241226,134300,7127787156,1578,1567,1579,1566,4325
20241226,134200,7121003680,1567,1578,1579,1567,35999
20241226,134100,7064303475,1585,1581,1585,1579,1317
20241226,134000,7062222592,1585,1583,1585,1583,735
20241226,133900,7061058021,1583,1583,1583,1583,208
20241226,133800,7060728757,1583,1583,1583,1583,37
20241226,133700,7060670186,1580,1580,1580,1580,272
20241226,133600,7060240426,1580,1579,1580,1579,4576
20241226,133500,7053010710,1580,1580,1580,1580,2000
20241226,133400,7049850710,1580,1577,1580,1577,560
20241226,133300,7048967549,1577,1578,1578,1577,1811
20241226,133200,7046110866,1578,1578,1578,1578,2545
20241226,133100,7042094856,1578,1578,1580,1578,6798
20241226,133000,7031360739,1580,1579,1580,1577,2935
20241226,132900,7026730066,1578,1579,1580,1578,7653
20241226,132800,7014640927,1579,1579,1579,1579,6
20241226,132700,7014631453,1578,1579,1580,1578,5283
20241226,132600,7006291045,1579,1578,1580,1577,1293
20241226,132500,7004250654,1579,1578,1580,1577,3352
20241226,132400,6998961036,1577,1580,1580,1577,2310
20241226,132300,6995318136,1576,1579,1580,1576,9624
20241226,132200,6980136858,1580,1580,1580,1579,3695
20241226,132100,6974299907,1580,1580,1580,1579,2107
20241226,132000,6970970899,1579,1581,1581,1579,3975
20241226,131900,6964692201,1581,1583,1583,1580,6198
20241226,131800,6954891077,1582,1585,1585,1582,6651
20241226,131700,6944366551,1585,1584,1586,1584,525
20241226,131600,6943534920,1583,1584,1584,1583,337
20241226,131500,6943001119,1584,1584,1584,1584,201
20241226,131400,6942682735,1584,1584,1584,1584,1113
20241226,131300,6940919743,1582,1583,1583,1582,601
20241226,131200,6939968524,1583,1583,1584,1582,3243
20241226,131100,6934836852,1584,1586,1586,1583,730
20241226,131000,6933680464,1590,1586,1590,1586,60
20241226,130900,6933585264,1586,1587,1587,1586,3312
20241226,130800,6928329620,1587,1588,1588,1587,500
20241226,130700,6927535989,1592,1592,1592,1592,2
20241226,130600,6927532805,1587,1592,1592,1587,653
20241226,130500,6926495920,1593,1593,1593,1593,156
20241226,130400,6926247412,1593,1594,1599,1593,1010
20241226,130300,6924637227,1594,1600,1600,1594,6734
20241226,130200,6913891031,1596,1597,1600,1596,4252
20241226,130100,6907097118,1599,1599,1599,1599,9
20241226,130000,6907082727,1596,1593,1596,1593,6388
20241226,125900,6896900167,1587,1587,1587,1587,10001
20241226,125800,6881028580,1586,1586,1586,1586,8685
20241226,125700,6867254170,1585,1585,1585,1585,817
20241226,125600,6865959225,1585,1581,1585,1581,220
20241226,125500,6865611397,1581,1581,1581,1581,381
20241226,125400,6865009036,1580,1581,1581,1580,2788
20241226,125300,6860603106,1581,1585,1585,1581,2616
20241226,125200,6856463734,1585,1585,1585,1585,348
20241226,125100,6855912154,1582,1583,1583,1582,1000
20241226,125000,6854330088,1585,1586,1586,1582,584
20241226,124900,6853406147,1582,1583,1583,1582,6930
20241226,124800,6842436320,1583,1586,1586,1583,1950
20241226,124700,6839349370,1586,1585,1586,1585,2160
20241226,124600,6835924553,1583,1583,1586,1583,321
20241226,124500,6835416407,1583,1583,1584,1583,2502
20241226,124400,6831454489,1583,1585,1586,1583,7887
20241226,124300,6818961650,1584,1585,1585,1584,281
20241226,124200,6818516535,1585,1585,1585,1584,2224
20241226,124100,6814993222,1585,1585,1585,1585,3296
20241226,124000,6809769062,1585,1585,1585,1585,543
20241226,123900,6808908407,1585,1583,1585,1581,31447
20241226,123800,6759108087,1580,1580,1580,1580,144
20241226,123700,6758880567,1580,1580,1580,1580,350
20241226,123600,6758327567,1580,1580,1582,1579,10401
20241226,123500,6741893791,1581,1583,1583,1581,3856
20241226,123400,6735794123,1581,1581,1581,1581,5410
20241226,123300,6727240913,1581,1582,1582,1581,4743
20241226,123200,6719739432,1582,1586,1586,1582,9112
20241226,123100,6705303916,1586,1586,1586,1586,808
20241226,123000,6704022428,1586,1587,1587,1586,1509
20241226,122900,6701629104,1587,1588,1588,1587,4489
20241226,122800,6694503870,1588,1592,1592,1587,5108
20241226,122700,6686394894,1588,1592,1594,1588,1663
20241226,122600,6683748235,1592,1593,1593,1592,247
20241226,122500,6683355010,1593,1590,1595,1587,5104
20241226,122400,6675245692,1590,1590,1590,1590,1168
20241226,122300,6673388572,1590,1591,1591,1589,1066
20241226,122200,6671693486,1594,1592,1595,1591,226
20241226,122100,6671333310,1592,1596,1596,1592,240
20241226,122000,6670950957,1594,1595,1596,1593,309
20241226,121900,6670458022,1596,1588,1596,1588,657
20241226,121800,6669410830,1588,1588,1588,1587,1486
20241226,121700,6667051381,1588,1587,1588,1585,3678
20241226,121600,6661212493,1587,1587,1587,1586,2974
20241226,121500,6656495050,1588,1587,1588,1587,563
20241226,121400,6655601560,1587,1588,1588,1587,2323
20241226,121300,6651913195,1588,1588,1596,1588,1034
20241226,121200,6650271121,1588,1596,1597,1588,7944
20241226,121100,6637602807,1599,1599,1599,1596,1854
20241226,121000,6634639711,1600,1609,1609,1600,7143
20241226,120900,6623199017,1609,1609,1609,1609,40
20241226,120800,6623134657,1609,1609,1609,1609,20
20241226,120700,6623102477,1612,1601,1612,1600,1896
20241226,120600,6620067645,1607,1607,1607,1607,1291
20241226,120500,6617993008,1607,1607,1608,1601,1905
20241226,120400,6614937497,1606,1613,1613,1606,1768
20241226,120300,6612092301,1613,1611,1613,1600,2480
20241226,120200,6608105305,1613,1608,1614,1606,10753
20241226,120100,6590787772,1607,1602,1609,1602,3064
20241226,120000,6585869771,1601,1596,1601,1596,68
20241226,115900,6585761066,1596,1596,1596,1592,1541
20241226,115800,6583304830,1596,1601,1601,1596,252
20241226,115700,6582901685,1602,1587,1602,1587,4053
20241226,115600,6576444075,1587,1588,1588,1587,186
20241226,115500,6576148709,1589,1592,1592,1589,54
20241226,115400,6576062846,1592,1587,1592,1585,705
20241226,115300,6574944738,1587,1583,1587,1581,20235
20241226,115200,6542934941,1584,1588,1588,1584,4832
20241226,115100,6535274607,1588,1588,1589,1588,2037
20241226,115000,6532039751,1588,1589,1589,1588,2113
20241226,114900,6528682793,1590,1593,1593,1590,2811
20241226,114800,6524210267,1594,1594,1594,1594,507
20241226,114700,6523402109,1594,1598,1598,1594,1599
20241226,114600,6520852989,1598,1598,1598,1598,1998
20241226,114500,6517660185,1598,1599,1599,1594,4938
20241226,114400,6509783090,1597,1597,1597,1597,1585
20241226,114300,6507251845,1597,1599,1599,1597,4066
20241226,114200,6500757753,1597,1600,1600,1597,5372
20241226,114100,6492168926,1600,1597,1600,1597,6717
20241226,114000,6481424554,1597,1596,1601,1596,1901
20241226,113900,6478386891,1597,1592,1597,1590,14597
20241226,113800,6455136070,1593,1596,1597,1593,6442
20241226,113700,6444867073,1597,1606,1606,1597,18407
20241226,113600,6415420102,1604,1606,1607,1602,8299
20241226,113500,6402115411,1607,1609,1609,1604,8598
20241226,113400,6388303461,1609,1608,1610,1608,3794
20241226,113300,6382200567,1610,1608,1610,1608,1185
20241226,113200,6380295033,1608,1610,1611,1607,6976
20241226,113100,6369080056,1614,1617,1617,1608,7099
20241226,113000,6357640074,1616,1618,1625,1616,3830
20241226,112900,6351430099,1618,1618,1618,1618,253
20241226,112800,6351020745,1625,1619,1625,1618,2570
20241226,112700,6346860439,1619,1620,1620,1618,378
20241226,112600,6346248490,1620,1628,1628,1620,1336
20241226,112500,6344084138,1628,1626,1629,1626,617
20241226,112400,6343079589,1626,1628,1629,1617,2944
20241226,112300,6338314132,1618,1623,1623,1617,1774
20241226,112200,6335435741,1618,1625,1626,1618,12511
20241226,112100,6315151087,1626,1626,1626,1625,2356
20241226,112000,6311322415,1630,1625,1630,1625,1098
20241226,111900,6309537315,1625,1630,1632,1625,2464
20241226,111800,6305526250,1627,1631,1631,1627,54
20241226,111700,6305438187,1632,1632,1632,1632,222
20241226,111600,6305075883,1632,1626,1633,1626,3642
20241226,111500,6299151080,1626,1632,1633,1626,4519
20241226,111400,6291789542,1632,1628,1632,1628,1757
20241226,111300,6288928688,1628,1628,1628,1628,1060
20241226,111200,6287203008,1628,1637,1638,1628,6627
20241226,111100,6276351339,1638,1635,1639,1635,939
20241226,111000,6274815122,1635,1631,1635,1631,2840
20241226,110900,6270177246,1627,1625,1627,1625,1888
20241226,110800,6267106090,1625,1624,1626,1623,3757
20241226,110700,6261008402,1623,1623,1623,1618,969
20241226,110600,6259437583,1623,1629,1629,1623,11938
20241226,110500,6240000194,1629,1633,1633,1629,1021
20241226,110400,6238334427,1633,1631,1633,1631,1845
20241226,110300,6235323316,1639,1637,1639,1630,3891
20241226,110200,6228952284,1637,1634,1638,1633,4314
20241226,110100,6221894279,1634,1630,1634,1628,941
20241226,110000,6220358043,1630,1627,1630,1627,300
20241226,105900,6219869643,1626,1630,1630,1626,1902
20241226,105800,6216775815,1625,1626,1630,1624,6224
20241226,105700,6206657261,1627,1630,1633,1627,3343
20241226,105600,6201208359,1632,1635,1636,1630,3482
20241226,105500,6195520513,1634,1622,1634,1622,8081
20241226,105400,6182341438,1623,1621,1623,1620,1082
20241226,105300,6180588501,1621,1619,1621,1619,693
20241226,105200,6179466002,1619,1619,1619,1618,1833
20241226,105100,6176499504,1619,1620,1620,1618,2324
20241226,105000,6172737743,1619,1627,1630,1619,3602
20241226,104900,6166880950,1627,1623,1627,1619,1857
20241226,104800,6163862730,1623,1614,1623,1614,1080
20241226,104700,6162117861,1614,1609,1614,1609,2932
20241226,104600,6157394059,1610,1611,1614,1609,6835
20241226,104500,6146394248,1611,1610,1611,1608,2392
20241226,104400,6142543665,1610,1611,1611,1609,3286
20241226,104300,6137254985,1610,1614,1614,1609,11062
20241226,104200,6119441885,1618,1611,1618,1611,706
20241226,104100,6118301604,1612,1615,1617,1612,4024
20241226,104000,6111802186,1615,1615,1618,1613,1939
20241226,103900,6108673145,1615,1619,1619,1614,4687
20241226,103800,6101102719,1617,1622,1623,1617,2345
20241226,103700,6097307270,1622,1620,1622,1619,1038
20241226,103600,6095626331,1619,1620,1623,1618,2145
20241226,103500,6092149590,1620,1623,1623,1619,2394
20241226,103400,6088269933,1622,1623,1626,1618,1780
20241226,103300,6085381822,1623,1622,1623,1616,2955
20241226,103200,6080602462,1617,1615,1623,1613,11702
20241226,103100,6061695407,1611,1611,1612,1608,32862
20241226,103000,6008786137,1611,1626,1626,1611,9054
20241226,102900,5994137936,1638,1628,1639,1626,8521
20241226,102800,5980266066,1629,1628,1629,1625,3433
20241226,102700,5974685428,1628,1630,1631,1627,5408
20241226,102600,5965872825,1630,1639,1639,1630,7575
20241226,102500,5953500677,1639,1644,1644,1634,9724
20241226,102400,5937548971,1643,1644,1645,1643,5889
20241226,102300,5927869413,1644,1642,1645,1640,2408
20241226,102200,5923912296,1642,1643,1643,1640,1127
20241226,102100,5922062080,1643,1642,1643,1640,6620
20241226,102000,5911198605,1642,1642,1643,1640,5521
20241226,101900,5902136210,1642,1640,1645,1632,8683
20241226,101800,5887936952,1632,1621,1632,1621,12552
20241226,101700,5867517176,1621,1615,1626,1615,9017
20241226,101600,5852908109,1622,1632,1632,1613,43510
20241226,101500,5782314862,1632,1640,1640,1632,8530
20241226,101400,5768371758,1638,1637,1641,1635,11334
20241226,101300,5749813693,1637,1638,1642,1636,10396
20241226,101200,5732787300,1638,1641,1642,1638,5032
20241226,101100,5724535285,1642,1645,1646,1642,7801
20241226,101000,5711704663,1646,1646,1647,1645,2391
20241226,100900,5707769106,1649,1652,1652,1646,11190
20241226,100800,5689333392,1652,1655,1655,1652,21519
20241226,100700,5653765662,1658,1658,1658,1653,12955
20241226,100600,5632337555,1658,1659,1660,1655,4759
20241226,100500,5624444937,1659,1651,1661,1650,7477
20241226,100400,5612075927,1646,1641,1653,1638,15426
20241226,100300,5586690523,1640,1655,1655,1640,49755
20241226,100200,5504917726,1655,1662,1663,1655,33071
20241226,100100,5450069453,1663,1679,1679,1663,43180
20241226,100000,5377924861,1680,1676,1680,1675,8492
20241226,095900,5363691920,1676,1677,1686,1676,10949
20241226,095800,5345324996,1677,1684,1684,1675,33861
20241226,095700,5288524422,1684,1685,1686,1681,12178
20241226,095600,5268015425,1684,1698,1698,1684,13155
20241226,095500,5245753855,1698,1696,1698,1696,8105
20241226,095400,5231999600,1696,1706,1709,1695,5465
20241226,095300,5222719454,1709,1716,1716,1695,31947
20241226,095200,5168261482,1716,1730,1732,1704,36351
20241226,095100,5105712129,1731,1700,1738,1699,43828
20241226,095000,5030453242,1699,1685,1717,1681,28338
20241226,094900,4982534092,1685,1680,1686,1677,12359
20241226,094800,4961765126,1679,1678,1683,1678,14516
20241226,094700,4937385591,1679,1679,1680,1677,19991
20241226,094600,4903834075,1676,1676,1679,1673,24389
20241226,094500,4862972814,1676,1669,1676,1669,20208
20241226,094400,4829189677,1669,1676,1677,1667,39960
20241226,094300,4762397286,1677,1674,1677,1667,30694
20241226,094200,4711117603,1674,1677,1681,1661,71412
20241226,094100,4591584498,1676,1702,1706,1658,161049
20241226,094000,4320274722,1702,1763,1763,1700,187307
20241226,093900,3995595631,1763,1769,1788,1763,253466
20241226,093800,3546430721,1770,1762,1773,1750,225733
20241226,093700,3147700204,1766,1725,1790,1717,325156
20241226,093600,2578307526,1729,1678,1730,1670,227374
20241226,093500,2191635818,1678,1636,1690,1636,77537
20241226,093400,2062231252,1636,1623,1636,1621,23575
20241226,093300,2023841637,1623,1627,1628,1623,24431
20241226,093200,1984142235,1627,1629,1635,1627,40675
20241226,093100,1917862180,1629,1641,1641,1601,87254
20241226,093000,1775998768,1641,1644,1645,1638,68473
20241226,092900,1663568792,1644,1646,1652,1632,110194
20241226,092800,1482968746,1646,1671,1695,1633,240782
20241226,092700,1079949483,1666,1666,1666,1666,0
20241226,092600,1079949483,1666,1666,1666,1666,0
20241226,092500,1079949483,1666,1634,1666,1609,122150
20241226,092400,879129201,1630,1634,1648,1626,79780
20241226,092300,748255338,1639,1632,1645,1623,92745
20241226,092200,596637970,1632,1620,1635,1614,41602
20241226,092100,528999611,1620,1586,1620,1586,73221
20241226,092000,411464529,1585,1595,1595,1585,8765
20241226,091900,397507723,1598,1599,1602,1585,26545
20241226,091800,355251901,1595,1583,1600,1579,32652
20241226,091700,303389724,1583,1577,1585,1576,15985
20241226,091600,278121045,1575,1559,1575,1558,25731
20241226,091500,237832013,1558,1561,1561,1558,2218
20241226,091400,234374613,1564,1560,1564,1556,23925
20241226,091300,197064517,1560,1564,1565,1560,8634
20241226,091200,183568034,1564,1565,1565,1563,6671
20241226,091100,173135022,1565,1567,1567,1562,6848
20241226,091000,162423357,1563,1564,1569,1563,6580
20241226,090900,152127577,1563,1569,1569,1562,3968
20241226,090800,145925944,1569,1561,1571,1561,19852
20241226,090700,114841742,1562,1555,1562,1549,8398
20241226,090600,101776994,1553,1556,1556,1550,7981
20241226,090500,89371739,1550,1548,1556,1546,4665
20241226,090400,82140761,1545,1547,1557,1539,6526
20241226,090300,72058876,1545,1531,1549,1531,1908
20241226,090200,69109530,1531,1530,1531,1522,17746
20241226,090100,41955333,1530,1518,1530,1518,12294
20241226,090000,23272716,1518,1515,1519,1511,15335