stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,190400,972275642,747,747,747,747,6468
20241226,190300,972275642,747,747,747,747,0
20241226,190200,972275642,747,747,747,747,0
20241226,190100,972275642,747,747,747,747,0
20241226,190000,972275642,747,747,747,747,0
20241226,185900,972275642,747,747,747,747,0
20241226,185800,972275642,747,747,747,747,0
20241226,185700,972275642,747,747,747,747,0
20241226,185600,972275642,747,747,747,747,0
20241226,185500,972275642,747,747,747,747,0
20241226,185400,972275642,747,747,747,747,0
20241226,185300,972275642,747,747,747,747,0
20241226,185200,972275642,747,747,747,747,0
20241226,185100,972275642,747,747,747,747,0
20241226,185000,972275642,747,747,747,747,0
20241226,184900,972275642,747,747,747,747,0
20241226,184800,972275642,747,747,747,747,0
20241226,184700,972275642,747,747,747,747,0
20241226,184600,972275642,747,747,747,747,0
20241226,184500,972275642,747,747,747,747,0
20241226,184400,972275642,747,747,747,747,0
20241226,184300,972275642,747,747,747,747,0
20241226,184200,972275642,747,747,747,747,0
20241226,184100,972275642,747,747,747,747,0
20241226,184000,972275642,747,747,747,747,0
20241226,183900,972275642,747,747,747,747,0
20241226,183800,972275642,747,747,747,747,0
20241226,183700,972275642,747,747,747,747,0
20241226,183600,972275642,747,747,747,747,0
20241226,183500,972275642,747,747,747,747,0
20241226,183400,972275642,747,747,747,747,6468
20241226,183300,972275642,747,747,747,747,0
20241226,183200,972275642,747,747,747,747,0
20241226,183100,972275642,747,747,747,747,0
20241226,183000,972275642,747,747,747,747,0
20241226,182900,972275642,747,747,747,747,0
20241226,182800,972275642,747,747,747,747,0
20241226,182700,972275642,747,747,747,747,0
20241226,182600,972275642,747,747,747,747,0
20241226,182500,972275642,747,747,747,747,0
20241226,182400,972275642,747,747,747,747,0
20241226,182300,972275642,747,747,747,747,0
20241226,182200,972275642,747,747,747,747,0
20241226,182100,972275642,747,747,747,747,0
20241226,182000,972275642,747,747,747,747,0
20241226,181900,972275642,747,747,747,747,0
20241226,181800,972275642,747,747,747,747,0
20241226,181700,972275642,747,747,747,747,0
20241226,181600,972275642,747,747,747,747,0
20241226,181500,972275642,747,747,747,747,0
20241226,181400,972275642,747,747,747,747,0
20241226,181300,972275642,747,747,747,747,0
20241226,181200,972275642,747,747,747,747,0
20241226,181100,972275642,747,747,747,747,0
20241226,181000,972275642,747,747,747,747,0
20241226,180900,972275642,747,747,747,747,0
20241226,180800,972275642,747,747,747,747,0
20241226,180700,972275642,747,747,747,747,0
20241226,180600,972275642,747,747,747,747,0
20241226,180500,972275642,747,747,747,747,0
20241226,180400,972275642,747,747,747,747,6468
20241226,180300,972275642,747,747,747,747,0
20241226,180200,972275642,747,747,747,747,0
20241226,180100,972275642,747,747,747,747,0
20241226,180000,972275642,747,747,747,747,0
20241226,175900,972275642,747,747,747,747,0
20241226,175800,972275642,747,747,747,747,0
20241226,175700,972275642,747,747,747,747,0
20241226,175600,972275642,747,747,747,747,0
20241226,175500,972275642,747,747,747,747,0
20241226,175400,972275642,747,747,747,747,0
20241226,175300,972275642,747,747,747,747,0
20241226,175200,972275642,747,747,747,747,0
20241226,175100,972275642,747,747,747,747,0
20241226,175000,972275642,747,747,747,747,0
20241226,174900,972275642,747,747,747,747,0
20241226,174800,972275642,747,747,747,747,0
20241226,174700,972275642,747,747,747,747,0
20241226,174600,972275642,747,747,747,747,0
20241226,174500,972275642,747,747,747,747,0
20241226,174400,972275642,747,747,747,747,0
20241226,174300,972275642,747,747,747,747,0
20241226,174200,972275642,747,747,747,747,0
20241226,174100,972275642,747,747,747,747,0
20241226,174000,972275642,747,747,747,747,0
20241226,173900,972275642,747,747,747,747,0
20241226,173800,972275642,747,747,747,747,0
20241226,173700,972275642,747,747,747,747,0
20241226,173600,972275642,747,747,747,747,0
20241226,173500,972275642,747,747,747,747,0
20241226,173400,972275642,747,747,747,747,6468
20241226,173300,972275642,747,747,747,747,0
20241226,173200,972275642,747,747,747,747,0
20241226,173100,972275642,747,747,747,747,0
20241226,173000,972275642,747,747,747,747,0
20241226,172900,972275642,747,747,747,747,0
20241226,172800,972275642,747,747,747,747,0
20241226,172700,972275642,747,747,747,747,0
20241226,172600,972275642,747,747,747,747,0
20241226,172500,972275642,747,747,747,747,0
20241226,172400,972275642,747,747,747,747,0
20241226,172300,972275642,747,747,747,747,0
20241226,172200,972275642,747,747,747,747,0
20241226,172100,972275642,747,747,747,747,0
20241226,172000,972275642,747,747,747,747,0
20241226,171900,972275642,747,747,747,747,0
20241226,171800,972275642,747,747,747,747,0
20241226,171700,972275642,747,747,747,747,0
20241226,171600,972275642,747,747,747,747,0
20241226,171500,972275642,747,747,747,747,0
20241226,171400,972275642,747,747,747,747,0
20241226,171300,972275642,747,747,747,747,0
20241226,171200,972275642,747,747,747,747,0
20241226,171100,972275642,747,747,747,747,0
20241226,171000,972275642,747,747,747,747,0
20241226,170900,972275642,747,747,747,747,0
20241226,170800,972275642,747,747,747,747,0
20241226,170700,972275642,747,747,747,747,0
20241226,170600,972275642,747,747,747,747,0
20241226,170500,972275642,747,747,747,747,0
20241226,170400,972275642,747,747,747,747,6468
20241226,170300,972275642,747,747,747,747,0
20241226,170200,972275642,747,747,747,747,0
20241226,170100,972275642,747,747,747,747,0
20241226,170000,972275642,747,747,747,747,0
20241226,165900,972275642,747,747,747,747,0
20241226,165800,972275642,747,747,747,747,0
20241226,165700,972275642,747,747,747,747,0
20241226,165600,972275642,747,747,747,747,0
20241226,165500,972275642,747,747,747,747,0
20241226,165400,972275642,747,747,747,747,0
20241226,165300,972275642,747,747,747,747,0
20241226,165200,972275642,747,747,747,747,0
20241226,165100,972275642,747,747,747,747,0
20241226,165000,972275642,747,747,747,747,0
20241226,164900,972275642,747,747,747,747,0
20241226,164800,972275642,747,747,747,747,0
20241226,164700,972275642,747,747,747,747,0
20241226,164600,972275642,747,747,747,747,0
20241226,164500,972275642,747,747,747,747,0
20241226,164400,972275642,747,747,747,747,0
20241226,164300,972275642,747,747,747,747,0
20241226,164200,972275642,747,747,747,747,0
20241226,164100,972275642,747,747,747,747,0
20241226,164000,972275642,747,747,747,747,0
20241226,163900,972275642,747,747,747,747,0
20241226,163800,972275642,747,747,747,747,0
20241226,163700,972275642,747,747,747,747,0
20241226,163600,972275642,747,747,747,747,0
20241226,163500,972275642,747,747,747,747,0
20241226,163400,972275642,747,747,747,747,6468
20241226,163300,972275642,747,747,747,747,0
20241226,163200,972275642,747,747,747,747,0
20241226,163100,972275642,747,747,747,747,0
20241226,163000,972275642,747,747,747,747,0
20241226,162900,972275642,747,747,747,747,0
20241226,162800,972275642,747,747,747,747,0
20241226,162700,972275642,747,747,747,747,0
20241226,162600,972275642,747,747,747,747,0
20241226,162500,972275642,747,747,747,747,0
20241226,162400,972275642,747,747,747,747,0
20241226,162300,972275642,747,747,747,747,0
20241226,162200,972275642,747,747,747,747,0
20241226,162100,972275642,747,747,747,747,0
20241226,162000,972275642,747,747,747,747,0
20241226,161900,972275642,747,747,747,747,0
20241226,161800,972275642,747,747,747,747,0
20241226,161700,972275642,747,747,747,747,0
20241226,161600,972275642,747,747,747,747,0
20241226,161500,972275642,747,747,747,747,0
20241226,161400,972275642,747,747,747,747,0
20241226,161300,972275642,747,747,747,747,0
20241226,161200,972275642,747,747,747,747,0
20241226,161100,972275642,747,747,747,747,0
20241226,161000,972275642,747,747,747,747,0
20241226,160900,972275642,747,747,747,747,0
20241226,160800,972275642,747,747,747,747,0
20241226,160700,972275642,747,747,747,747,0
20241226,160600,972275642,747,747,747,747,0
20241226,160500,972275642,747,747,747,747,0
20241226,160400,972275642,747,747,747,747,6468
20241226,160300,972275642,747,747,747,747,0
20241226,160200,972275642,747,747,747,747,0
20241226,160100,972275642,747,747,747,747,0
20241226,160000,972275642,747,747,747,747,0
20241226,155900,972275642,747,747,747,747,0
20241226,155800,972275642,747,747,747,747,0
20241226,155700,972275642,747,747,747,747,0
20241226,155600,972275642,747,747,747,747,0
20241226,155500,972275642,747,747,747,747,0
20241226,155400,972275642,747,747,747,747,0
20241226,155300,972275642,747,747,747,747,0
20241226,155200,972275642,747,747,747,747,0
20241226,155100,972275642,747,747,747,747,0
20241226,155000,972275642,747,747,747,747,0
20241226,154900,972275642,747,747,747,747,0
20241226,154800,972275642,747,747,747,747,0
20241226,154700,972275642,747,747,747,747,0
20241226,154600,972275642,747,747,747,747,0
20241226,154500,972275642,747,747,747,747,0
20241226,154400,972275642,747,747,747,747,0
20241226,154300,972275642,747,747,747,747,0
20241226,154200,972275642,747,747,747,747,0
20241226,154100,972275642,747,747,747,747,0
20241226,154000,972275642,747,747,747,747,0
20241226,153900,972275642,747,747,747,747,0
20241226,153800,972275642,747,747,747,747,0
20241226,153700,972275642,747,747,747,747,0
20241226,153600,972275642,747,747,747,747,0
20241226,153500,972275642,747,747,747,747,0
20241226,153400,972275642,747,747,747,747,6468
20241226,153300,972275642,747,747,747,747,0
20241226,153200,972275642,747,747,747,747,0
20241226,153100,972275642,747,747,747,747,0
20241226,153000,972275642,747,747,747,747,6468
20241226,152900,967444046,747,747,747,747,0
20241226,152800,967444046,747,747,747,747,0
20241226,152700,967444046,747,747,747,747,0
20241226,152600,967444046,747,747,747,747,0
20241226,152500,967444046,747,747,747,747,0
20241226,152400,967444046,747,747,747,747,0
20241226,152300,967444046,747,747,747,747,0
20241226,152200,967444046,747,747,747,747,0
20241226,152100,967444046,747,747,747,747,0
20241226,152000,967444046,747,747,747,747,0
20241226,151900,967444046,747,743,747,743,1010
20241226,151800,966691904,743,746,746,743,1669
20241226,151700,965450072,746,747,747,746,599
20241226,151600,965002720,747,747,747,747,8
20241226,151500,964996744,747,747,747,747,1253
20241226,151400,964060753,747,748,748,747,249
20241226,151300,963874650,748,750,750,747,1466
20241226,151200,962778401,750,750,750,750,349
20241226,151100,962516651,750,747,750,747,1160
20241226,151000,961646681,750,750,750,750,16
20241226,150900,961634681,750,747,750,747,1496
20241226,150800,960513096,750,750,750,749,594
20241226,150700,960067606,750,747,750,747,1147
20241226,150600,959210356,747,750,750,747,1703
20241226,150500,957938110,747,747,747,747,2526
20241226,150400,956051188,747,750,750,747,931
20241226,150300,955355728,748,750,751,748,4878
20241226,150200,951700075,750,750,750,750,0
20241226,150100,951700075,750,750,750,749,297
20241226,150000,951477427,749,749,749,749,1665
20241226,145900,950230342,749,749,749,749,1550
20241226,145800,949069392,749,748,749,748,275
20241226,145700,948863602,747,748,748,747,3279
20241226,145600,946413988,747,747,747,747,3
20241226,145500,946411747,747,748,748,747,2641
20241226,145400,944437241,748,748,748,748,503
20241226,145300,944060997,748,748,748,748,376
20241226,145200,943779749,748,748,748,747,1343
20241226,145100,942775585,748,745,748,745,21154
20241226,145000,926988611,744,744,744,744,1901
20241226,144900,925574267,744,744,744,744,1085
20241226,144800,924767027,744,744,744,744,519
20241226,144700,924380891,744,744,744,744,0
20241226,144600,924380891,744,745,745,744,9874
20241226,144500,917024762,745,745,745,745,600
20241226,144400,916577762,745,744,745,744,1002
20241226,144300,915832272,744,744,744,744,1438
20241226,144200,914762400,744,743,744,743,107
20241226,144100,914682898,742,742,742,742,0
20241226,144000,914682898,742,742,742,742,0
20241226,143900,914682898,742,744,744,742,3003
20241226,143800,912454613,744,744,744,744,506
20241226,143700,912078149,744,744,744,744,0
20241226,143600,912078149,744,744,744,744,930
20241226,143500,911386229,744,744,744,744,8
20241226,143400,911380277,742,742,742,742,0
20241226,143300,911380277,742,742,742,742,890
20241226,143200,910719897,742,742,742,742,250
20241226,143100,910534397,741,741,741,741,0
20241226,143000,910534397,741,745,745,741,10858
20241226,142900,902484136,745,742,745,741,2573
20241226,142800,900574968,742,745,745,742,132
20241226,142700,900476734,744,744,744,744,302
20241226,142600,900252046,744,745,745,743,351
20241226,142500,899990952,745,745,745,745,31
20241226,142400,899967857,745,744,745,744,1269
20241226,142300,899023302,744,743,744,743,1285
20241226,142200,898068397,744,744,744,744,28
20241226,142100,898047565,744,744,744,744,30
20241226,142000,898025245,744,744,744,744,2300
20241226,141900,896314045,744,744,744,744,151
20241226,141800,896201701,744,742,744,742,694
20241226,141700,895686135,742,743,743,742,4606
20241226,141600,892268433,744,744,744,744,1
20241226,141500,892267689,744,744,744,744,24
20241226,141400,892249833,744,744,744,744,41
20241226,141300,892219329,742,742,742,742,2795
20241226,141200,890145439,742,742,742,742,1001
20241226,141100,889402697,741,742,742,741,244
20241226,141000,889221842,742,742,742,742,2
20241226,140900,889220358,741,742,742,741,1001
20241226,140800,888478616,742,742,742,742,2
20241226,140700,888477132,741,741,741,741,7799
20241226,140600,882698073,742,742,742,742,50
20241226,140500,882660973,742,741,742,741,6615
20241226,140400,877759058,741,741,741,741,1
20241226,140300,877758317,740,740,740,740,80
20241226,140200,877699117,739,739,739,739,2073
20241226,140100,876167170,739,741,741,738,310
20241226,140000,875938061,739,740,741,739,3039
20241226,135900,873691828,740,740,740,740,1012
20241226,135800,872942948,740,745,745,740,27846
20241226,135700,852332015,745,745,745,745,27
20241226,135600,852311900,742,742,742,742,230
20241226,135500,852141240,746,746,746,742,977
20241226,135400,851416298,743,746,746,743,1630
20241226,135300,850205182,742,742,742,742,940
20241226,135200,849507702,746,746,746,746,34
20241226,135100,849482338,742,746,746,742,105
20241226,135000,849404262,746,746,746,743,745
20241226,134900,848850708,746,743,746,743,381
20241226,134800,848567622,747,743,747,742,29
20241226,134700,848546093,747,742,747,741,8635
20241226,134600,842128524,743,743,743,742,621
20241226,134500,841667125,743,743,743,743,30
20241226,134400,841644835,743,743,743,743,100
20241226,134300,841570535,742,742,742,742,1000
20241226,134200,840828535,743,743,743,743,102
20241226,134100,840752749,743,743,743,743,0
20241226,134000,840752749,743,742,743,740,23531
20241226,133900,823337114,743,742,743,742,536
20241226,133800,822938891,743,742,743,742,747
20241226,133700,822384495,741,744,745,740,46251
20241226,133600,788110437,743,745,745,743,5399
20241226,133500,784094851,745,747,747,745,9757
20241226,133400,776823574,747,746,747,745,1046
20241226,133300,776044256,746,747,747,745,4550
20241226,133200,772651219,747,748,748,747,8
20241226,133100,772645241,747,747,748,747,150
20241226,133000,772533190,748,748,748,748,5
20241226,132900,772529450,749,749,749,749,3
20241226,132800,772527203,749,747,749,747,205
20241226,132700,772374062,747,749,749,747,6
20241226,132600,772369576,746,747,747,746,3118
20241226,132500,770042498,747,747,747,747,0
20241226,132400,770042498,747,750,750,747,63
20241226,132300,769995407,750,746,750,746,289
20241226,132200,769779524,746,746,746,746,0
20241226,132100,769779524,746,746,746,746,4
20241226,132000,769776540,746,746,746,746,0
20241226,131900,769776540,746,746,746,746,2004
20241226,131800,768281556,750,750,750,750,0
20241226,131700,768281556,750,749,750,749,1748
20241226,131600,766970656,749,749,749,749,0
20241226,131500,766970656,749,746,749,745,7174
20241226,131400,761618180,749,749,749,749,544
20241226,131300,761210724,749,749,749,749,0
20241226,131200,761210724,749,749,749,749,50
20241226,131100,761173274,749,749,749,746,4802
20241226,131000,757590976,748,749,749,748,1016
20241226,130900,756830992,749,749,749,747,2311
20241226,130800,755103941,749,749,749,749,0
20241226,130700,755103941,749,749,749,749,1697
20241226,130600,753832888,749,749,749,749,26
20241226,130500,753813414,749,749,750,748,168
20241226,130400,753687506,749,749,749,749,3771
20241226,130300,750863027,749,749,749,749,2
20241226,130200,750861529,746,746,746,746,1500
20241226,130100,749742529,749,749,749,747,907
20241226,130000,749064990,749,749,749,749,638
20241226,125900,748587128,747,748,748,747,5500
20241226,125800,744477204,749,749,749,749,100
20241226,125700,744402304,749,749,749,749,27
20241226,125600,744382081,749,750,750,749,864
20241226,125500,743734911,750,750,750,750,336
20241226,125400,743482911,749,750,750,749,1110
20241226,125300,742651411,750,750,750,750,10
20241226,125200,742643911,749,749,749,749,332
20241226,125100,742395243,749,749,749,749,1
20241226,125000,742394494,749,749,749,749,667
20241226,124900,741894911,749,750,750,749,305
20241226,124800,741666461,750,750,750,750,100
20241226,124700,741591461,750,749,750,748,1356
20241226,124600,740576667,748,748,748,748,84
20241226,124500,740513835,748,750,750,748,935
20241226,124400,739814423,750,750,750,750,0
20241226,124300,739814423,750,750,750,750,0
20241226,124200,739814423,750,750,750,750,10
20241226,124100,739806923,752,750,752,750,1705
20241226,124000,738524873,750,750,750,750,0
20241226,123900,738524873,750,751,751,750,2184
20241226,123800,736886689,751,749,751,749,953
20241226,123700,736171286,750,747,750,745,4301
20241226,123600,732957660,747,749,749,746,1036
20241226,123500,732184036,747,747,747,747,570
20241226,123400,731758246,748,748,748,746,449
20241226,123300,731422890,747,747,747,747,12
20241226,123200,731413926,749,746,749,746,41
20241226,123100,731383306,745,746,746,745,2000
20241226,123000,729892250,747,747,748,747,31
20241226,122900,729869092,746,745,749,745,1311
20241226,122800,728892293,745,745,745,745,540
20241226,122700,728489993,744,745,745,744,4251
20241226,122600,725326588,745,746,746,745,16166
20241226,122500,713282818,747,747,747,747,25
20241226,122400,713264143,747,747,747,745,8486
20241226,122300,706936826,747,747,747,747,0
20241226,122200,706936826,747,747,747,747,213
20241226,122100,706777715,746,749,749,746,511
20241226,122000,706394979,747,747,747,747,475
20241226,121900,706040154,747,747,747,747,188
20241226,121800,705899718,747,746,747,746,558
20241226,121700,705483080,747,747,747,747,0
20241226,121600,705483080,747,748,748,747,7349
20241226,121500,699992833,748,747,748,747,6046
20241226,121400,695476441,747,747,747,747,20
20241226,121300,695461501,747,745,747,744,263
20241226,121200,695265622,744,746,746,744,257
20241226,121100,695074388,746,746,746,744,10487
20241226,121000,687261756,745,748,748,745,53790
20241226,120900,647087214,748,748,748,748,8
20241226,120800,647081230,748,747,750,747,13166
20241226,120700,637245942,748,749,749,748,5844
20241226,120600,632872780,749,749,749,749,4388
20241226,120500,629586168,749,749,749,749,0
20241226,120400,629586168,749,749,749,749,0
20241226,120300,629586168,749,749,749,749,1440
20241226,120200,628507608,749,752,752,749,218
20241226,120100,628344236,752,751,752,751,28
20241226,120000,628323190,752,752,752,752,2
20241226,115900,628321686,751,749,751,749,332
20241226,115800,628072618,748,748,748,748,1
20241226,115700,628071870,748,749,749,748,3768
20241226,115600,625253404,751,748,751,748,3
20241226,115500,625251157,752,752,752,752,0
20241226,115400,625251157,752,748,752,748,1552
20241226,115300,624090257,748,748,749,748,3000
20241226,115200,621846256,752,752,752,752,1
20241226,115100,621845504,752,752,752,752,1
20241226,115000,621844752,747,752,752,747,14002
20241226,114900,611381269,750,750,750,750,1000
20241226,114800,610631269,750,754,754,750,2340
20241226,114700,608873585,754,754,754,754,6
20241226,114600,608869061,754,754,754,754,2
20241226,114500,608867553,754,754,754,754,4
20241226,114400,608864537,754,754,754,754,3
20241226,114300,608862275,751,751,751,751,0
20241226,114200,608862275,751,750,754,750,285
20241226,114100,608648329,754,754,754,754,0
20241226,114000,608648329,754,754,754,754,4
20241226,113900,608645313,754,754,754,750,1747
20241226,113800,607335051,754,754,754,754,103
20241226,113700,607257389,754,754,754,754,0
20241226,113600,607257389,754,754,754,754,1000
20241226,113500,606503389,754,754,754,754,100
20241226,113400,606427989,754,750,754,750,1973
20241226,113300,604947559,750,754,754,750,566
20241226,113200,604523051,754,750,754,750,2056
20241226,113100,602981027,751,751,751,751,1580
20241226,113000,601794447,755,755,755,755,0
20241226,112900,601794447,755,755,755,755,0
20241226,112800,601794447,755,755,755,755,1
20241226,112700,601793692,747,751,753,747,19781
20241226,112600,586968349,752,752,752,751,1418
20241226,112500,585902020,752,753,753,752,1456
20241226,112400,584805673,753,753,753,753,986
20241226,112300,584063215,753,753,753,753,16
20241226,112200,584051167,752,752,752,752,3400
20241226,112100,581494367,753,753,753,753,1000
20241226,112000,580741367,753,753,754,752,1321
20241226,111900,579747668,754,754,754,754,83
20241226,111800,579685086,755,754,755,754,6505
20241226,111700,574774173,753,753,753,753,0
20241226,111600,574774173,753,754,754,753,1761
20241226,111500,573447479,754,754,755,754,2563
20241226,111400,571514275,754,752,754,752,2505
20241226,111300,569628615,752,752,752,752,580
20241226,111200,569192455,753,752,753,750,3640
20241226,111100,566456859,752,752,752,752,1
20241226,111000,566456107,753,752,753,752,932
20241226,110900,565754312,753,748,753,748,370
20241226,110800,565477202,747,754,754,747,47199
20241226,110700,530102126,754,754,754,753,358
20241226,110600,529832196,753,753,753,753,0
20241226,110500,529832196,753,753,755,753,811
20241226,110400,529221511,755,754,755,754,251
20241226,110300,529032255,754,751,754,751,20
20241226,110200,529017217,754,751,754,751,801
20241226,110100,528415663,754,754,754,754,45
20241226,110000,528381733,754,753,754,753,101
20241226,105900,528305679,753,751,753,751,1196
20241226,105800,527407481,751,751,753,751,3430
20241226,105700,524830487,751,753,753,751,5187
20241226,105600,520935048,751,753,753,751,4502
20241226,105500,517548229,753,756,756,753,805
20241226,105400,516941193,756,755,756,755,28
20241226,105300,516920026,756,756,756,756,3
20241226,105200,516917758,756,756,756,756,35
20241226,105100,516891298,756,756,756,756,1
20241226,105000,516890542,753,754,754,753,2500
20241226,104900,515007491,754,754,754,754,1
20241226,104800,515006737,753,753,753,753,727
20241226,104700,514459306,753,753,757,753,365
20241226,104600,514184453,754,754,754,754,50
20241226,104500,514146753,755,755,755,755,580
20241226,104400,513708853,757,757,757,757,0
20241226,104300,513708853,757,755,757,755,1474
20241226,104200,512594314,755,755,755,755,1553
20241226,104100,511421799,755,752,755,752,518
20241226,104000,511031343,751,753,753,751,54
20241226,103900,510990763,753,753,753,753,20
20241226,103800,510975703,753,753,755,752,1542
20241226,103700,509812891,753,750,753,750,1001
20241226,103600,509061904,750,749,750,749,1729
20241226,103500,507766882,749,750,750,749,278
20241226,103400,507558599,749,749,749,749,3529
20241226,103300,504915378,749,749,749,749,988
20241226,103200,504175366,749,748,749,748,3813
20241226,103100,501319430,749,748,749,748,4210
20241226,103000,498166350,749,748,749,747,936
20241226,102900,497466407,748,749,749,748,2119
20241226,102800,495881310,750,751,751,750,3604
20241226,102700,493178300,751,751,751,750,2669
20241226,102600,491176069,751,751,751,751,110
20241226,102500,491093459,751,751,751,751,123
20241226,102400,491001086,751,751,751,751,1
20241226,102300,491000335,753,750,753,750,8963
20241226,102200,484263505,750,747,750,747,4254
20241226,102100,481077737,747,749,749,746,1962
20241226,102000,479611915,749,752,752,749,1431
20241226,101900,478538859,751,751,754,750,132
20241226,101800,478439849,752,756,756,750,4108
20241226,101700,475354480,756,757,758,751,4023
20241226,101600,472306272,757,757,758,756,3930
20241226,101500,469330684,758,754,758,754,2389
20241226,101400,467529374,754,750,754,750,463
20241226,101300,467182120,750,746,750,746,1642
20241226,101200,465953036,748,748,748,745,1597
20241226,101100,464760580,748,749,751,743,2138
20241226,101000,463168876,753,745,753,743,11263
20241226,100900,454769684,745,751,751,745,31541
20241226,100800,431149168,750,752,752,750,21052
20241226,100700,415354183,755,760,760,751,21060
20241226,100600,399509060,760,760,760,760,308
20241226,100500,399274980,760,760,760,760,106
20241226,100400,399194420,760,758,760,757,10085
20241226,100300,391538466,758,758,758,758,1
20241226,100200,391537708,758,758,758,758,1432
20241226,100100,390452252,758,758,759,755,1362
20241226,100000,389419515,756,756,756,754,3126
20241226,095900,387057761,756,756,756,753,2158
20241226,095800,385432334,753,755,756,753,6068
20241226,095700,380859085,755,755,755,755,1
20241226,095600,380858330,754,753,754,752,2830
20241226,095500,378728125,753,755,755,753,809
20241226,095400,378118438,755,753,755,753,3102
20241226,095300,375782611,753,750,753,750,2491
20241226,095200,373913188,750,752,753,750,80237
20241226,095100,313704558,753,755,756,751,29051
20241226,095000,291807888,757,758,758,755,1000
20241226,094900,291052594,757,757,759,755,14940
20241226,094800,279765794,757,757,760,756,13407
20241226,094700,269624466,758,761,761,758,17009
20241226,094600,256698064,761,763,764,761,17371
20241226,094500,243468998,763,763,763,762,65
20241226,094400,243419426,764,764,764,764,55
20241226,094300,243377406,761,761,764,761,2515
20241226,094200,241463341,761,762,762,761,1687
20241226,094100,240179478,761,763,764,761,27109
20241226,094000,219544436,763,765,765,763,1865
20241226,093900,218120873,765,766,766,765,2783
20241226,093800,215991022,767,766,767,766,3491
20241226,093700,213315569,767,766,767,766,1041
20241226,093600,212518123,766,766,766,766,0
20241226,093500,212518123,766,766,767,766,3819
20241226,093400,209591452,765,765,765,765,610
20241226,093300,209124802,765,765,765,765,108
20241226,093200,209042182,765,765,765,765,157
20241226,093100,208922077,765,762,765,761,3001
20241226,093000,206638038,761,764,764,761,3627
20241226,092900,203871510,761,764,764,761,26000
20241226,092800,184068763,764,766,768,764,4752
20241226,092700,180430825,764,766,766,764,31
20241226,092600,180407081,766,761,766,761,10711
20241226,092500,172210782,761,762,764,761,6019
20241226,092400,167629697,761,762,762,761,3115
20241226,092300,165256101,763,764,764,763,2791
20241226,092200,163126557,764,765,765,764,4523
20241226,092100,159669700,765,766,766,765,16167
20241226,092000,147301785,766,766,766,766,4011
20241226,091900,144229359,765,766,766,765,2998
20241226,091800,141935219,766,765,767,764,3626
20241226,091700,139160995,765,765,765,765,128
20241226,091600,139063075,763,769,769,763,28836
20241226,091500,116967740,770,770,770,769,2820
20241226,091400,114798349,770,771,771,770,2162
20241226,091300,113133407,773,773,773,773,3436
20241226,091200,110477379,773,773,774,773,15580
20241226,091100,98434029,773,773,776,770,12081
20241226,091000,89110807,772,776,776,772,10128
20241226,090900,81288330,773,776,776,773,7537
20241226,090800,75452498,774,774,776,774,5236
20241226,090700,71399120,775,777,777,775,12332
20241226,090600,61841792,777,777,777,775,885
20241226,090500,61154177,777,781,781,776,17173
20241226,090400,47792875,781,781,781,781,3
20241226,090300,47790532,781,782,782,780,13
20241226,090200,47780387,782,783,783,778,7364
20241226,090100,42049420,782,778,783,778,2593
20241226,090000,40025574,784,780,784,776,51293