stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,193400,3894540895,3295,3295,3295,3295,24050
20241226,193300,3894540895,3295,3295,3295,3295,0
20241226,193200,3894540895,3295,3295,3295,3295,0
20241226,193100,3894540895,3295,3295,3295,3295,0
20241226,193000,3894540895,3295,3295,3295,3295,0
20241226,192900,3894540895,3295,3295,3295,3295,0
20241226,192800,3894540895,3295,3295,3295,3295,0
20241226,192700,3894540895,3295,3295,3295,3295,0
20241226,192600,3894540895,3295,3295,3295,3295,0
20241226,192500,3894540895,3295,3295,3295,3295,0
20241226,192400,3894540895,3295,3295,3295,3295,0
20241226,192300,3894540895,3295,3295,3295,3295,0
20241226,192200,3894540895,3295,3295,3295,3295,0
20241226,192100,3894540895,3295,3295,3295,3295,0
20241226,192000,3894540895,3295,3295,3295,3295,0
20241226,191900,3894540895,3295,3295,3295,3295,0
20241226,191800,3894540895,3295,3295,3295,3295,0
20241226,191700,3894540895,3295,3295,3295,3295,0
20241226,191600,3894540895,3295,3295,3295,3295,0
20241226,191500,3894540895,3295,3295,3295,3295,0
20241226,191400,3894540895,3295,3295,3295,3295,0
20241226,191300,3894540895,3295,3295,3295,3295,0
20241226,191200,3894540895,3295,3295,3295,3295,0
20241226,191100,3894540895,3295,3295,3295,3295,0
20241226,191000,3894540895,3295,3295,3295,3295,0
20241226,190900,3894540895,3295,3295,3295,3295,0
20241226,190800,3894540895,3295,3295,3295,3295,0
20241226,190700,3894540895,3295,3295,3295,3295,0
20241226,190600,3894540895,3295,3295,3295,3295,0
20241226,190500,3894540895,3295,3295,3295,3295,0
20241226,190400,3894540895,3295,3295,3295,3295,24050
20241226,190300,3894540895,3295,3295,3295,3295,0
20241226,190200,3894540895,3295,3295,3295,3295,0
20241226,190100,3894540895,3295,3295,3295,3295,0
20241226,190000,3894540895,3295,3295,3295,3295,0
20241226,185900,3894540895,3295,3295,3295,3295,0
20241226,185800,3894540895,3295,3295,3295,3295,0
20241226,185700,3894540895,3295,3295,3295,3295,0
20241226,185600,3894540895,3295,3295,3295,3295,0
20241226,185500,3894540895,3295,3295,3295,3295,0
20241226,185400,3894540895,3295,3295,3295,3295,0
20241226,185300,3894540895,3295,3295,3295,3295,0
20241226,185200,3894540895,3295,3295,3295,3295,0
20241226,185100,3894540895,3295,3295,3295,3295,0
20241226,185000,3894540895,3295,3295,3295,3295,0
20241226,184900,3894540895,3295,3295,3295,3295,0
20241226,184800,3894540895,3295,3295,3295,3295,0
20241226,184700,3894540895,3295,3295,3295,3295,0
20241226,184600,3894540895,3295,3295,3295,3295,0
20241226,184500,3894540895,3295,3295,3295,3295,0
20241226,184400,3894540895,3295,3295,3295,3295,0
20241226,184300,3894540895,3295,3295,3295,3295,0
20241226,184200,3894540895,3295,3295,3295,3295,0
20241226,184100,3894540895,3295,3295,3295,3295,0
20241226,184000,3894540895,3295,3295,3295,3295,0
20241226,183900,3894540895,3295,3295,3295,3295,0
20241226,183800,3894540895,3295,3295,3295,3295,0
20241226,183700,3894540895,3295,3295,3295,3295,0
20241226,183600,3894540895,3295,3295,3295,3295,0
20241226,183500,3894540895,3295,3295,3295,3295,0
20241226,183400,3894540895,3295,3295,3295,3295,24050
20241226,183300,3894540895,3295,3295,3295,3295,0
20241226,183200,3894540895,3295,3295,3295,3295,0
20241226,183100,3894540895,3295,3295,3295,3295,0
20241226,183000,3894540895,3295,3295,3295,3295,0
20241226,182900,3894540895,3295,3295,3295,3295,0
20241226,182800,3894540895,3295,3295,3295,3295,0
20241226,182700,3894540895,3295,3295,3295,3295,0
20241226,182600,3894540895,3295,3295,3295,3295,0
20241226,182500,3894540895,3295,3295,3295,3295,0
20241226,182400,3894540895,3295,3295,3295,3295,0
20241226,182300,3894540895,3295,3295,3295,3295,0
20241226,182200,3894540895,3295,3295,3295,3295,0
20241226,182100,3894540895,3295,3295,3295,3295,0
20241226,182000,3894540895,3295,3295,3295,3295,0
20241226,181900,3894540895,3295,3295,3295,3295,0
20241226,181800,3894540895,3295,3295,3295,3295,0
20241226,181700,3894540895,3295,3295,3295,3295,0
20241226,181600,3894540895,3295,3295,3295,3295,0
20241226,181500,3894540895,3295,3295,3295,3295,0
20241226,181400,3894540895,3295,3295,3295,3295,0
20241226,181300,3894540895,3295,3295,3295,3295,0
20241226,181200,3894540895,3295,3295,3295,3295,0
20241226,181100,3894540895,3295,3295,3295,3295,0
20241226,181000,3894540895,3295,3295,3295,3295,0
20241226,180900,3894540895,3295,3295,3295,3295,0
20241226,180800,3894540895,3295,3295,3295,3295,0
20241226,180700,3894540895,3295,3295,3295,3295,0
20241226,180600,3894540895,3295,3295,3295,3295,0
20241226,180500,3894540895,3295,3295,3295,3295,0
20241226,180400,3894540895,3295,3295,3295,3295,24050
20241226,180300,3894540895,3295,3295,3295,3295,0
20241226,180200,3894540895,3295,3295,3295,3295,0
20241226,180100,3894540895,3295,3295,3295,3295,0
20241226,180000,3894540895,3295,3295,3295,3295,0
20241226,175900,3894540895,3295,3295,3295,3295,0
20241226,175800,3894540895,3295,3295,3295,3295,0
20241226,175700,3894540895,3295,3295,3295,3295,0
20241226,175600,3894540895,3295,3295,3295,3295,0
20241226,175500,3894540895,3295,3295,3295,3295,0
20241226,175400,3894540895,3295,3295,3295,3295,0
20241226,175300,3894540895,3295,3295,3295,3295,0
20241226,175200,3894540895,3295,3295,3295,3295,0
20241226,175100,3894540895,3295,3295,3295,3295,0
20241226,175000,3894540895,3295,3295,3295,3295,0
20241226,174900,3894540895,3295,3295,3295,3295,0
20241226,174800,3894540895,3295,3295,3295,3295,0
20241226,174700,3894540895,3295,3295,3295,3295,0
20241226,174600,3894540895,3295,3295,3295,3295,0
20241226,174500,3894540895,3295,3295,3295,3295,0
20241226,174400,3894540895,3295,3295,3295,3295,0
20241226,174300,3894540895,3295,3295,3295,3295,0
20241226,174200,3894540895,3295,3295,3295,3295,0
20241226,174100,3894540895,3295,3295,3295,3295,0
20241226,174000,3894540895,3295,3295,3295,3295,0
20241226,173900,3894540895,3295,3295,3295,3295,0
20241226,173800,3894540895,3295,3295,3295,3295,0
20241226,173700,3894540895,3295,3295,3295,3295,0
20241226,173600,3894540895,3295,3295,3295,3295,0
20241226,173500,3894540895,3295,3295,3295,3295,0
20241226,173400,3894540895,3295,3295,3295,3295,24050
20241226,173300,3894540895,3295,3295,3295,3295,0
20241226,173200,3894540895,3295,3295,3295,3295,0
20241226,173100,3894540895,3295,3295,3295,3295,0
20241226,173000,3894540895,3295,3295,3295,3295,0
20241226,172900,3894540895,3295,3295,3295,3295,0
20241226,172800,3894540895,3295,3295,3295,3295,0
20241226,172700,3894540895,3295,3295,3295,3295,0
20241226,172600,3894540895,3295,3295,3295,3295,0
20241226,172500,3894540895,3295,3295,3295,3295,0
20241226,172400,3894540895,3295,3295,3295,3295,0
20241226,172300,3894540895,3295,3295,3295,3295,0
20241226,172200,3894540895,3295,3295,3295,3295,0
20241226,172100,3894540895,3295,3295,3295,3295,0
20241226,172000,3894540895,3295,3295,3295,3295,0
20241226,171900,3894540895,3295,3295,3295,3295,0
20241226,171800,3894540895,3295,3295,3295,3295,0
20241226,171700,3894540895,3295,3295,3295,3295,0
20241226,171600,3894540895,3295,3295,3295,3295,0
20241226,171500,3894540895,3295,3295,3295,3295,0
20241226,171400,3894540895,3295,3295,3295,3295,0
20241226,171300,3894540895,3295,3295,3295,3295,0
20241226,171200,3894540895,3295,3295,3295,3295,0
20241226,171100,3894540895,3295,3295,3295,3295,0
20241226,171000,3894540895,3295,3295,3295,3295,0
20241226,170900,3894540895,3295,3295,3295,3295,0
20241226,170800,3894540895,3295,3295,3295,3295,0
20241226,170700,3894540895,3295,3295,3295,3295,0
20241226,170600,3894540895,3295,3295,3295,3295,0
20241226,170500,3894540895,3295,3295,3295,3295,0
20241226,170400,3894540895,3295,3295,3295,3295,24050
20241226,170300,3894540895,3295,3295,3295,3295,0
20241226,170200,3894540895,3295,3295,3295,3295,0
20241226,170100,3894540895,3295,3295,3295,3295,0
20241226,170000,3894540895,3295,3295,3295,3295,0
20241226,165900,3894540895,3295,3295,3295,3295,0
20241226,165800,3894540895,3295,3295,3295,3295,0
20241226,165700,3894540895,3295,3295,3295,3295,0
20241226,165600,3894540895,3295,3295,3295,3295,0
20241226,165500,3894540895,3295,3295,3295,3295,0
20241226,165400,3894540895,3295,3295,3295,3295,0
20241226,165300,3894540895,3295,3295,3295,3295,0
20241226,165200,3894540895,3295,3295,3295,3295,0
20241226,165100,3894540895,3295,3295,3295,3295,0
20241226,165000,3894540895,3295,3295,3295,3295,0
20241226,164900,3894540895,3295,3295,3295,3295,0
20241226,164800,3894540895,3295,3295,3295,3295,0
20241226,164700,3894540895,3295,3295,3295,3295,0
20241226,164600,3894540895,3295,3295,3295,3295,0
20241226,164500,3894540895,3295,3295,3295,3295,0
20241226,164400,3894540895,3295,3295,3295,3295,0
20241226,164300,3894540895,3295,3295,3295,3295,0
20241226,164200,3894540895,3295,3295,3295,3295,0
20241226,164100,3894540895,3295,3295,3295,3295,0
20241226,164000,3894540895,3295,3295,3295,3295,0
20241226,163900,3894540895,3295,3295,3295,3295,0
20241226,163800,3894540895,3295,3295,3295,3295,0
20241226,163700,3894540895,3295,3295,3295,3295,0
20241226,163600,3894540895,3295,3295,3295,3295,0
20241226,163500,3894540895,3295,3295,3295,3295,0
20241226,163400,3894540895,3295,3295,3295,3295,24050
20241226,163300,3894540895,3295,3295,3295,3295,0
20241226,163200,3894540895,3295,3295,3295,3295,0
20241226,163100,3894540895,3295,3295,3295,3295,0
20241226,163000,3894540895,3295,3295,3295,3295,0
20241226,162900,3894540895,3295,3295,3295,3295,0
20241226,162800,3894540895,3295,3295,3295,3295,0
20241226,162700,3894540895,3295,3295,3295,3295,0
20241226,162600,3894540895,3295,3295,3295,3295,0
20241226,162500,3894540895,3295,3295,3295,3295,0
20241226,162400,3894540895,3295,3295,3295,3295,0
20241226,162300,3894540895,3295,3295,3295,3295,0
20241226,162200,3894540895,3295,3295,3295,3295,0
20241226,162100,3894540895,3295,3295,3295,3295,0
20241226,162000,3894540895,3295,3295,3295,3295,0
20241226,161900,3894540895,3295,3295,3295,3295,0
20241226,161800,3894540895,3295,3295,3295,3295,0
20241226,161700,3894540895,3295,3295,3295,3295,0
20241226,161600,3894540895,3295,3295,3295,3295,0
20241226,161500,3894540895,3295,3295,3295,3295,0
20241226,161400,3894540895,3295,3295,3295,3295,0
20241226,161300,3894540895,3295,3295,3295,3295,0
20241226,161200,3894540895,3295,3295,3295,3295,0
20241226,161100,3894540895,3295,3295,3295,3295,0
20241226,161000,3894540895,3295,3295,3295,3295,0
20241226,160900,3894540895,3295,3295,3295,3295,0
20241226,160800,3894540895,3295,3295,3295,3295,0
20241226,160700,3894540895,3295,3295,3295,3295,0
20241226,160600,3894540895,3295,3295,3295,3295,0
20241226,160500,3894540895,3295,3295,3295,3295,0
20241226,160400,3894540895,3295,3295,3295,3295,24050
20241226,160300,3894540895,3295,3295,3295,3295,0
20241226,160200,3894540895,3295,3295,3295,3295,0
20241226,160100,3894540895,3295,3295,3295,3295,0
20241226,160000,3894540895,3295,3295,3295,3295,0
20241226,155900,3894540895,3295,3295,3295,3295,0
20241226,155800,3894540895,3295,3295,3295,3295,0
20241226,155700,3894540895,3295,3295,3295,3295,0
20241226,155600,3894540895,3295,3295,3295,3295,0
20241226,155500,3894540895,3295,3295,3295,3295,0
20241226,155400,3894540895,3295,3295,3295,3295,0
20241226,155300,3894540895,3295,3295,3295,3295,0
20241226,155200,3894540895,3295,3295,3295,3295,0
20241226,155100,3894540895,3295,3295,3295,3295,0
20241226,155000,3894540895,3295,3295,3295,3295,0
20241226,154900,3894540895,3295,3295,3295,3295,0
20241226,154800,3894540895,3295,3295,3295,3295,0
20241226,154700,3894540895,3295,3295,3295,3295,0
20241226,154600,3894540895,3295,3295,3295,3295,0
20241226,154500,3894540895,3295,3295,3295,3295,0
20241226,154400,3894540895,3295,3295,3295,3295,0
20241226,154300,3894540895,3295,3295,3295,3295,0
20241226,154200,3894540895,3295,3295,3295,3295,0
20241226,154100,3894540895,3295,3295,3295,3295,0
20241226,154000,3894540895,3295,3295,3295,3295,0
20241226,153900,3894540895,3295,3295,3295,3295,0
20241226,153800,3894540895,3295,3295,3295,3295,0
20241226,153700,3894540895,3295,3295,3295,3295,0
20241226,153600,3894540895,3295,3295,3295,3295,0
20241226,153500,3894540895,3295,3295,3295,3295,0
20241226,153400,3894540895,3295,3295,3295,3295,24050
20241226,153300,3894540895,3295,3295,3295,3295,0
20241226,153200,3894540895,3295,3295,3295,3295,0
20241226,153100,3894540895,3295,3295,3295,3295,0
20241226,153000,3894540895,3295,3295,3295,3295,24050
20241226,152900,3815296145,3280,3280,3280,3280,0
20241226,152800,3815296145,3280,3280,3280,3280,0
20241226,152700,3815296145,3280,3280,3280,3280,0
20241226,152600,3815296145,3280,3280,3280,3280,0
20241226,152500,3815296145,3280,3280,3280,3280,0
20241226,152400,3815296145,3280,3280,3280,3280,0
20241226,152300,3815296145,3280,3280,3280,3280,0
20241226,152200,3815296145,3280,3280,3280,3280,0
20241226,152100,3815296145,3280,3280,3280,3280,0
20241226,152000,3815296145,3280,3280,3280,3280,0
20241226,151900,3815296145,3280,3270,3280,3270,1306
20241226,151800,3811020585,3270,3270,3275,3265,1913
20241226,151700,3804761430,3275,3280,3290,3275,3975
20241226,151600,3791727080,3285,3290,3300,3280,5640
20241226,151500,3773203655,3300,3295,3305,3285,2919
20241226,151400,3763583510,3300,3290,3305,3290,2076
20241226,151300,3756729585,3300,3300,3300,3290,1762
20241226,151200,3750919825,3305,3290,3305,3285,3310
20241226,151100,3740013575,3290,3290,3290,3280,4656
20241226,151000,3724708575,3290,3275,3290,3275,3596
20241226,150900,3712887630,3280,3280,3280,3275,201
20241226,150800,3712229280,3280,3285,3285,3280,1212
20241226,150700,3708253670,3285,3280,3285,3270,5341
20241226,150600,3690740035,3280,3270,3280,3270,1932
20241226,150500,3684407365,3270,3270,3275,3265,874
20241226,150400,3681548590,3260,3270,3270,3260,2252
20241226,150300,3674189070,3260,3260,3260,3260,711
20241226,150200,3671871210,3260,3260,3260,3260,612
20241226,150100,3669876090,3260,3270,3270,3260,4341
20241226,150000,3655701330,3275,3275,3275,3270,2358
20241226,145900,3647983880,3275,3275,3275,3270,986
20241226,145800,3644754895,3275,3280,3285,3275,1107
20241226,145700,3641121325,3280,3285,3285,3275,3873
20241226,145600,3628425505,3285,3280,3285,3280,2113
20241226,145500,3621489735,3275,3275,3280,3270,1493
20241226,145400,3616595340,3280,3275,3280,3260,2353
20241226,145300,3608894345,3270,3255,3270,3255,6708
20241226,145200,3587009480,3255,3250,3255,3250,3157
20241226,145100,3576740410,3250,3255,3255,3250,2035
20241226,145000,3570126485,3250,3245,3250,3245,127
20241226,144900,3569713770,3245,3245,3250,3245,623
20241226,144800,3567690135,3250,3250,3250,3250,170
20241226,144700,3567137635,3255,3255,3255,3255,1
20241226,144600,3567134380,3255,3245,3255,3245,1076
20241226,144500,3563642750,3255,3250,3255,3250,464
20241226,144400,3562134250,3255,3255,3255,3255,21
20241226,144300,3562065895,3255,3255,3255,3255,210
20241226,144200,3561382345,3255,3255,3260,3250,125
20241226,144100,3560975490,3260,3255,3260,3255,103
20241226,144000,3560639815,3255,3255,3255,3255,512
20241226,143900,3558973255,3255,3260,3260,3255,841
20241226,143800,3556234765,3260,3250,3260,3245,5075
20241226,143700,3539709150,3250,3245,3250,3235,539
20241226,143600,3537957580,3250,3245,3250,3245,175
20241226,143500,3537388880,3250,3250,3250,3250,67
20241226,143400,3537171130,3255,3255,3255,3255,0
20241226,143300,3537171130,3255,3250,3255,3250,60
20241226,143200,3536976105,3235,3255,3255,3235,403
20241226,143100,3535667390,3255,3245,3255,3230,1860
20241226,143000,3529641085,3245,3260,3260,3245,164
20241226,142900,3529107515,3260,3255,3260,3255,3717
20241226,142800,3516992395,3250,3255,3255,3250,999
20241226,142700,3513741250,3255,3250,3260,3250,908
20241226,142600,3510788560,3250,3245,3260,3245,2366
20241226,142500,3503102950,3240,3230,3240,3230,2082
20241226,142400,3496360770,3235,3230,3235,3230,1346
20241226,142300,3492008040,3230,3235,3235,3230,35
20241226,142200,3491894820,3235,3235,3235,3235,475
20241226,142100,3490358195,3235,3225,3235,3225,82
20241226,142000,3490093645,3220,3220,3220,3220,556
20241226,141900,3488303325,3225,3225,3225,3225,499
20241226,141800,3486694050,3225,3225,3225,3225,2545
20241226,141700,3478486425,3225,3225,3225,3225,838
20241226,141600,3475783875,3230,3235,3235,3230,4642
20241226,141500,3460767105,3235,3230,3235,3230,708
20241226,141400,3458479470,3215,3230,3230,3215,61
20241226,141300,3458283190,3230,3225,3230,3220,4494
20241226,141200,3443799995,3220,3225,3225,3210,351
20241226,141100,3442668185,3225,3205,3225,3205,319
20241226,141000,3441644175,3205,3210,3210,3205,2687
20241226,140900,3433031540,3210,3220,3220,3210,1427
20241226,140800,3428442785,3220,3225,3225,3220,481
20241226,140700,3426892465,3225,3220,3225,3210,1560
20241226,140600,3421868415,3210,3225,3225,3210,724
20241226,140500,3419543165,3210,3215,3225,3205,190
20241226,140400,3418932870,3230,3220,3230,3200,887
20241226,140300,3416078610,3220,3195,3220,3195,402
20241226,140200,3414788720,3195,3185,3195,3185,1289
20241226,140100,3410681120,3185,3195,3195,3180,140
20241226,140000,3410234975,3180,3190,3195,3180,5203
20241226,135900,3393661635,3190,3205,3210,3190,27585
20241226,135800,3305371300,3210,3210,3210,3205,956
20241226,135700,3302302855,3210,3210,3210,3205,3165
20241226,135600,3292148305,3210,3230,3230,3210,12618
20241226,135500,3251575335,3225,3230,3230,3225,675
20241226,135400,3249397735,3230,3225,3230,3225,1177
20241226,135300,3245601410,3225,3225,3225,3220,3138
20241226,135200,3235489915,3225,3240,3240,3225,12446
20241226,135100,3195296250,3240,3240,3240,3240,34
20241226,135000,3195186090,3240,3240,3240,3240,1251
20241226,134900,3191132850,3240,3235,3250,3235,179
20241226,134800,3190553370,3235,3240,3240,3235,1162
20241226,134700,3186789980,3240,3240,3255,3240,6746
20241226,134600,3164869970,3240,3250,3250,3240,1865
20241226,134500,3158815590,3255,3255,3255,3255,3
20241226,134400,3158805825,3255,3250,3260,3250,7958
20241226,134300,3132865295,3250,3255,3255,3250,2503
20241226,134200,3124722670,3245,3255,3255,3245,1000
20241226,134100,3121474610,3250,3260,3260,3250,1970
20241226,134000,3115054680,3270,3275,3275,3270,2315
20241226,133900,3107483555,3275,3260,3275,3260,2808
20241226,133800,3098312495,3265,3250,3265,3250,716
20241226,133700,3095976240,3255,3255,3255,3255,8
20241226,133600,3095950200,3265,3255,3265,3255,2251
20241226,133500,3088608380,3260,3255,3260,3250,555
20241226,133400,3086803440,3260,3260,3260,3260,148
20241226,133300,3086320960,3260,3260,3260,3260,337
20241226,133200,3085222340,3255,3255,3255,3255,190
20241226,133100,3084603890,3255,3260,3260,3255,1570
20241226,133000,3079485940,3270,3265,3270,3265,229
20241226,132900,3078738220,3265,3260,3265,3260,445
20241226,132800,3077287305,3260,3260,3260,3260,59
20241226,132700,3077094965,3255,3250,3255,3250,17545
20241226,132600,3020071335,3250,3250,3250,3250,15
20241226,132500,3020022585,3230,3230,3230,3230,0
20241226,132400,3020022585,3230,3250,3250,3230,2546
20241226,132300,3011754185,3230,3235,3240,3225,4671
20241226,132200,2996663980,3240,3250,3250,3240,4217
20241226,132100,2982970870,3250,3255,3255,3245,3004
20241226,132000,2973203260,3255,3245,3260,3240,5909
20241226,131900,2953994715,3245,3225,3245,3225,3247
20241226,131800,2943484580,3225,3225,3225,3220,397
20241226,131700,2942205255,3225,3220,3230,3220,647
20241226,131600,2940119530,3225,3225,3230,3225,2069
20241226,131500,2933446005,3225,3225,3225,3225,638
20241226,131400,2931388455,3225,3225,3230,3225,3238
20241226,131300,2920944905,3230,3230,3235,3230,1291
20241226,131200,2916774575,3230,3230,3230,3230,604
20241226,131100,2914823655,3225,3230,3230,3225,550
20241226,131000,2913049655,3230,3230,3230,3230,3939
20241226,130900,2900326685,3230,3240,3240,3230,1510
20241226,130800,2895442410,3240,3240,3245,3240,208
20241226,130700,2894767490,3235,3235,3235,3235,3532
20241226,130600,2883341470,3235,3235,3235,3235,505
20241226,130500,2881707795,3235,3235,3235,3235,105
20241226,130400,2881368120,3235,3235,3235,3235,11
20241226,130300,2881332535,3235,3235,3235,3235,336
20241226,130200,2880245575,3235,3235,3235,3235,8
20241226,130100,2880219695,3235,3245,3245,3235,1124
20241226,130000,2876578840,3240,3240,3240,3240,911
20241226,125900,2873627200,3240,3240,3240,3240,11
20241226,125800,2873591560,3240,3235,3240,3235,333
20241226,125700,2872513675,3235,3235,3235,3235,214
20241226,125600,2871821385,3240,3240,3240,3240,1
20241226,125500,2871818145,3240,3240,3240,3240,5
20241226,125400,2871801945,3240,3235,3240,3230,2707
20241226,125300,2863048015,3240,3240,3240,3240,262
20241226,125200,2862199135,3240,3240,3240,3240,378
20241226,125100,2860974415,3240,3235,3240,3235,1346
20241226,125000,2856620045,3230,3230,3230,3230,159
20241226,124900,2856106475,3230,3230,3230,3230,146
20241226,124800,2855634895,3235,3235,3235,3235,245
20241226,124700,2854842320,3235,3230,3235,3230,23
20241226,124600,2854768025,3230,3230,3230,3230,55
20241226,124500,2854590375,3230,3230,3230,3230,301
20241226,124400,2853618145,3220,3230,3230,3220,449
20241226,124300,2852168965,3230,3230,3230,3230,58
20241226,124200,2851981625,3230,3230,3230,3230,130
20241226,124100,2851561725,3220,3220,3220,3220,84
20241226,124000,2851291245,3220,3230,3230,3220,750
20241226,123900,2848872895,3225,3220,3225,3220,2027
20241226,123800,2842343455,3220,3230,3230,3220,2018
20241226,123700,2835836265,3230,3230,3230,3225,1255
20241226,123600,2831783700,3230,3235,3235,3230,128
20241226,123500,2831370010,3235,3235,3235,3235,829
20241226,123400,2828688195,3230,3230,3230,3230,400
20241226,123300,2827396195,3235,3235,3235,3235,101
20241226,123200,2827069460,3235,3230,3235,3230,354
20241226,123100,2825925540,3235,3235,3235,3235,215
20241226,123000,2825230015,3235,3235,3235,3235,43
20241226,122900,2825090910,3235,3230,3235,3230,651
20241226,122800,2822987425,3230,3230,3230,3230,997
20241226,122700,2819767115,3230,3230,3230,3230,1878
20241226,122600,2813701175,3230,3230,3230,3230,0
20241226,122500,2813701175,3230,3230,3230,3230,1003
20241226,122400,2810461485,3230,3230,3230,3230,0
20241226,122300,2810461485,3230,3235,3235,3230,133
20241226,122200,2810031890,3230,3230,3230,3230,943
20241226,122100,2806986000,3230,3230,3230,3230,200
20241226,122000,2806340000,3230,3225,3230,3225,159
20241226,121900,2805827220,3230,3225,3230,3225,6498
20241226,121800,2784869420,3225,3225,3225,3225,72
20241226,121700,2784637220,3230,3230,3230,3225,1691
20241226,121600,2779175310,3230,3230,3230,3230,120
20241226,121500,2778787710,3230,3235,3235,3230,21
20241226,121400,2778719875,3230,3225,3230,3225,42
20241226,121300,2778584275,3225,3230,3230,3225,240
20241226,121200,2777809105,3230,3230,3230,3230,100
20241226,121100,2777486105,3230,3225,3230,3225,151
20241226,121000,2776998875,3230,3225,3230,3225,140
20241226,120900,2776547305,3230,3230,3230,3230,15
20241226,120800,2776498855,3225,3230,3230,3225,102
20241226,120700,2776169400,3230,3225,3240,3225,827
20241226,120600,2773502295,3225,3240,3240,3225,467
20241226,120500,2771995680,3225,3230,3230,3225,464
20241226,120400,2770499175,3225,3225,3225,3225,403
20241226,120300,2769199500,3225,3230,3230,3225,297
20241226,120200,2768241525,3225,3240,3240,3225,1778
20241226,120100,2762504805,3225,3230,3235,3225,5904
20241226,120000,2743453450,3230,3230,3230,3225,1977
20241226,115900,2737067970,3240,3230,3240,3230,440
20241226,115800,2735645670,3230,3235,3235,3230,4252
20241226,115700,2721898875,3230,3235,3235,3230,334
20241226,115600,2720820030,3235,3235,3240,3230,4054
20241226,115500,2707709840,3235,3245,3245,3235,6926
20241226,115400,2685276145,3245,3250,3250,3245,2126
20241226,115300,2678376000,3250,3250,3250,3250,104
20241226,115200,2678038000,3250,3245,3250,3245,873
20241226,115100,2675203250,3250,3250,3250,3250,1717
20241226,115000,2669623000,3250,3250,3250,3250,1291
20241226,114900,2665427250,3250,3250,3250,3250,88
20241226,114800,2665141250,3255,3255,3255,3255,103
20241226,114700,2664805985,3250,3260,3260,3250,2924
20241226,114600,2655285570,3255,3260,3260,3255,332
20241226,114500,2654203295,3260,3260,3260,3260,135
20241226,114400,2653763195,3265,3265,3270,3260,323
20241226,114300,2652709215,3270,3270,3270,3265,286
20241226,114200,2651774050,3265,3270,3270,3265,229
20241226,114100,2651026360,3265,3265,3265,3265,100
20241226,114000,2650699860,3265,3265,3265,3265,3
20241226,113900,2650690065,3270,3275,3275,3270,9
20241226,113800,2650660605,3260,3260,3260,3260,340
20241226,113700,2649552205,3260,3265,3280,3255,2001
20241226,113600,2643034520,3265,3275,3275,3265,787
20241226,113500,2640457475,3270,3290,3290,3270,3516
20241226,113400,2628949835,3280,3270,3280,3270,3346
20241226,113300,2618003555,3260,3260,3265,3260,3077
20241226,113200,2607972285,3260,3265,3265,3255,400
20241226,113100,2606667785,3260,3260,3260,3260,2861
20241226,113000,2597340925,3260,3270,3270,3260,98
20241226,112900,2597021175,3270,3270,3270,3270,1
20241226,112800,2597017905,3260,3260,3260,3260,0
20241226,112700,2597017905,3260,3270,3270,3260,289
20241226,112600,2596075365,3270,3270,3270,3270,101
20241226,112500,2595745095,3280,3280,3280,3280,0
20241226,112400,2595745095,3280,3270,3280,3260,1353
20241226,112300,2591333895,3260,3270,3270,3260,3200
20241226,112200,2580899425,3260,3265,3265,3260,251
20241226,112100,2580079985,3290,3290,3290,3290,306
20241226,112000,2579073245,3290,3290,3290,3290,175
20241226,111900,2578497495,3270,3275,3275,3270,1827
20241226,111800,2572523190,3270,3280,3280,3270,500
20241226,111700,2570886880,3280,3280,3280,3280,190
20241226,111600,2570263680,3280,3265,3280,3265,657
20241226,111500,2568116100,3260,3260,3260,3260,832
20241226,111400,2565403780,3260,3270,3270,3260,3394
20241226,111300,2554325695,3265,3260,3270,3260,5572
20241226,111200,2536136095,3260,3260,3270,3260,820
20241226,111100,2533462395,3270,3275,3275,3265,1788
20241226,111000,2527623895,3285,3290,3290,3285,279
20241226,110900,2526707160,3290,3290,3290,3290,0
20241226,110800,2526707160,3290,3270,3290,3270,463
20241226,110700,2525193110,3270,3280,3285,3270,7925
20241226,110600,2499257775,3285,3290,3290,3285,201
20241226,110500,2498596490,3295,3295,3300,3275,1414
20241226,110400,2493946860,3295,3285,3295,3275,510
20241226,110300,2492274640,3285,3285,3285,3285,77
20241226,110200,2492021695,3280,3285,3295,3280,2138
20241226,110100,2485006800,3285,3290,3295,3280,2869
20241226,110000,2475586940,3290,3290,3295,3280,467
20241226,105900,2474050390,3290,3290,3290,3290,10
20241226,105800,2474017490,3285,3280,3285,3280,1029
20241226,105700,2470637325,3285,3285,3285,3285,305
20241226,105600,2469635400,3285,3285,3285,3280,199
20241226,105500,2468981960,3285,3285,3285,3285,205
20241226,105400,2468308535,3285,3280,3285,3280,2041
20241226,105300,2461613490,3270,3270,3275,3270,1543
20241226,105200,2456565380,3270,3275,3275,3270,95
20241226,105100,2456254580,3270,3275,3275,3270,1568
20241226,105000,2451122705,3275,3275,3275,3270,2238
20241226,104900,2443795755,3275,3290,3290,3275,2100
20241226,104800,2436899655,3290,3290,3295,3290,908
20241226,104700,2433909980,3285,3285,3285,3285,57
20241226,104600,2433722735,3285,3280,3285,3280,84
20241226,104500,2433446815,3290,3290,3290,3290,15
20241226,104400,2433397465,3290,3280,3295,3265,2014
20241226,104300,2426804285,3270,3280,3280,3270,6489
20241226,104200,2405557500,3280,3290,3290,3280,912
20241226,104100,2402561635,3295,3295,3295,3285,593
20241226,104000,2400613110,3295,3310,3310,3295,1146
20241226,103900,2396827340,3310,3305,3310,3305,447
20241226,103800,2395349505,3300,3295,3300,3295,747
20241226,103700,2392886850,3280,3280,3295,3280,419
20241226,103600,2391509810,3280,3280,3280,3280,3
20241226,103500,2391499970,3280,3290,3290,3280,361
20241226,103400,2390315540,3290,3280,3290,3280,269
20241226,103300,2389432880,3275,3305,3305,3275,6887
20241226,103200,2366748490,3310,3300,3310,3300,947
20241226,103100,2363623380,3300,3320,3320,3300,780
20241226,103000,2361047020,3305,3315,3325,3305,309
20241226,102900,2360025645,3325,3320,3325,3320,234
20241226,102800,2359247790,3320,3310,3325,3300,23157
20241226,102700,2282721265,3320,3320,3320,3320,50
20241226,102600,2282555265,3320,3330,3335,3320,3025
20241226,102500,2272482340,3335,3300,3335,3300,5555
20241226,102400,2254029025,3290,3295,3295,3290,1330
20241226,102300,2249652085,3300,3295,3300,3295,831
20241226,102200,2246912940,3290,3295,3295,3290,480
20241226,102100,2245333070,3300,3290,3300,3290,52
20241226,102000,2245161980,3300,3300,3300,3290,1990
20241226,101900,2238600220,3300,3300,3300,3300,927
20241226,101800,2235541120,3300,3300,3305,3300,842
20241226,101700,2232762020,3310,3310,3310,3300,201
20241226,101600,2232097210,3290,3280,3295,3280,1529
20241226,101500,2227077875,3290,3285,3295,3280,1100
20241226,101400,2223464575,3285,3300,3300,3285,843
20241226,101300,2220683855,3295,3325,3325,3295,1184
20241226,101200,2216767365,3330,3315,3330,3315,3707
20241226,101100,2204449555,3315,3285,3315,3285,5350
20241226,101000,2186818125,3285,3270,3285,3270,3080
20241226,100900,2176726870,3275,3270,3275,3270,101
20241226,100800,2176396595,3280,3270,3280,3265,829
20241226,100700,2173689575,3280,3280,3285,3270,6740
20241226,100600,2151623410,3275,3275,3280,3275,932
20241226,100500,2148570610,3280,3285,3285,3280,3062
20241226,100400,2138526990,3285,3280,3285,3275,4540
20241226,100300,2123635685,3280,3295,3295,3280,5066
20241226,100200,2106986115,3295,3290,3295,3290,468
20241226,100100,2105444070,3290,3295,3295,3290,1191
20241226,100000,2101519780,3295,3300,3300,3290,2288
20241226,095900,2093984200,3300,3305,3310,3300,3876
20241226,095800,2081183860,3300,3300,3315,3300,11241
20241226,095700,2044069750,3300,3290,3300,3290,2479
20241226,095600,2035907880,3275,3280,3290,3275,1299
20241226,095500,2031647300,3285,3275,3285,3275,4066
20241226,095400,2018301080,3280,3285,3285,3280,2041
20241226,095300,2011604610,3280,3270,3285,3270,854
20241226,095200,2008810675,3270,3280,3285,3270,2167
20241226,095100,2001717490,3280,3275,3285,3270,1779
20241226,095000,1995884610,3290,3270,3290,3265,1260
20241226,094900,1991761305,3265,3265,3270,3265,2366
20241226,094800,1984035060,3270,3265,3275,3255,2557
20241226,094700,1975688610,3265,3285,3290,3260,16716
20241226,094600,1921011785,3285,3295,3295,3285,2638
20241226,094500,1912333830,3290,3295,3295,3290,2807
20241226,094400,1903085265,3285,3295,3295,3280,7674
20241226,094300,1877857985,3300,3280,3300,3280,1079
20241226,094200,1874306200,3280,3295,3305,3280,10673
20241226,094100,1839242385,3290,3310,3310,3285,15251
20241226,094000,1788903335,3310,3315,3325,3305,11655
20241226,093900,1750319235,3315,3335,3340,3315,13793
20241226,093800,1704434450,3340,3355,3360,3335,16595
20241226,093700,1648886275,3360,3350,3360,3350,12670
20241226,093600,1606341185,3350,3350,3350,3335,9040
20241226,093500,1576166195,3350,3340,3365,3340,6545
20241226,093400,1554252325,3335,3370,3380,3335,27527
20241226,093300,1461609710,3375,3340,3375,3335,21199
20241226,093200,1390224860,3340,3370,3375,3340,12815
20241226,093100,1347098545,3375,3330,3375,3330,19512
20241226,093000,1281598720,3325,3355,3355,3325,13041
20241226,092900,1238042150,3355,3340,3355,3335,13962
20241226,092800,1191298880,3340,3360,3360,3335,23760
20241226,092700,1111795695,3360,3345,3360,3330,18977
20241226,092600,1048296180,3345,3340,3365,3335,18427
20241226,092500,986552505,3350,3315,3365,3310,42514
20241226,092400,844764700,3320,3295,3320,3290,13878
20241226,092300,798912605,3295,3305,3320,3285,24406
20241226,092200,718321480,3305,3305,3365,3300,50883
20241226,092100,548985175,3305,3265,3315,3265,25137
20241226,092000,466292585,3265,3245,3265,3235,8321
20241226,091900,439247135,3245,3250,3255,3240,6400
20241226,091800,418438370,3250,3250,3255,3250,1121
20241226,091700,414795070,3250,3260,3260,3220,27422
20241226,091600,326335855,3255,3220,3255,3220,8321
20241226,091500,299384230,3225,3240,3240,3225,1275
20241226,091400,295264855,3240,3235,3240,3230,3774
20241226,091300,283059825,3235,3245,3250,3235,3740
20241226,091200,270945955,3235,3240,3240,3235,2451
20241226,091100,263007675,3240,3260,3260,3240,977
20241226,091000,259834825,3260,3260,3260,3250,3360
20241226,090900,248885995,3250,3250,3260,3240,16500
20241226,090800,195316785,3260,3245,3260,3235,4139
20241226,090700,181869860,3250,3230,3250,3230,9272
20241226,090600,151807230,3240,3270,3275,3230,19269
20241226,090500,89110155,3270,3240,3280,3235,6658
20241226,090400,67430440,3240,3230,3260,3225,3593
20241226,090300,55770485,3220,3200,3230,3200,4687
20241226,090200,40663345,3200,3215,3215,3200,1406
20241226,090100,36159325,3215,3235,3240,3215,3436
20241226,090000,25080045,3235,3220,3250,3220,7778