stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,200200,1831588635,2485,2485,2485,2485,6200
20241226,200100,1831588635,2485,2485,2485,2485,0
20241226,200000,1831588635,2485,2485,2485,2485,0
20241226,195900,1831588635,2485,2485,2485,2485,0
20241226,195800,1831588635,2485,2485,2485,2485,0
20241226,195700,1831588635,2485,2485,2485,2485,0
20241226,195600,1831588635,2485,2485,2485,2485,0
20241226,195500,1831588635,2485,2485,2485,2485,0
20241226,195400,1831588635,2485,2485,2485,2485,0
20241226,195300,1831588635,2485,2485,2485,2485,0
20241226,195200,1831588635,2485,2485,2485,2485,0
20241226,195100,1831588635,2485,2485,2485,2485,0
20241226,195000,1831588635,2485,2485,2485,2485,0
20241226,194900,1831588635,2485,2485,2485,2485,0
20241226,194800,1831588635,2485,2485,2485,2485,0
20241226,194700,1831588635,2485,2485,2485,2485,0
20241226,194600,1831588635,2485,2485,2485,2485,0
20241226,194500,1831588635,2485,2485,2485,2485,0
20241226,194400,1831588635,2485,2485,2485,2485,0
20241226,194300,1831588635,2485,2485,2485,2485,0
20241226,194200,1831588635,2485,2485,2485,2485,0
20241226,194100,1831588635,2485,2485,2485,2485,0
20241226,194000,1831588635,2485,2485,2485,2485,0
20241226,193900,1831588635,2485,2485,2485,2485,0
20241226,193800,1831588635,2485,2485,2485,2485,0
20241226,193700,1831588635,2485,2485,2485,2485,0
20241226,193600,1831588635,2485,2485,2485,2485,0
20241226,193500,1831588635,2485,2485,2485,2485,0
20241226,193400,1831588635,2485,2485,2485,2485,0
20241226,193300,1831588635,2485,2485,2485,2485,0
20241226,193200,1831588635,2485,2485,2485,2485,6200
20241226,193100,1831588635,2485,2485,2485,2485,0
20241226,193000,1831588635,2485,2485,2485,2485,0
20241226,192900,1831588635,2485,2485,2485,2485,0
20241226,192800,1831588635,2485,2485,2485,2485,0
20241226,192700,1831588635,2485,2485,2485,2485,0
20241226,192600,1831588635,2485,2485,2485,2485,0
20241226,192500,1831588635,2485,2485,2485,2485,0
20241226,192400,1831588635,2485,2485,2485,2485,0
20241226,192300,1831588635,2485,2485,2485,2485,0
20241226,192200,1831588635,2485,2485,2485,2485,0
20241226,192100,1831588635,2485,2485,2485,2485,0
20241226,192000,1831588635,2485,2485,2485,2485,0
20241226,191900,1831588635,2485,2485,2485,2485,0
20241226,191800,1831588635,2485,2485,2485,2485,0
20241226,191700,1831588635,2485,2485,2485,2485,0
20241226,191600,1831588635,2485,2485,2485,2485,0
20241226,191500,1831588635,2485,2485,2485,2485,0
20241226,191400,1831588635,2485,2485,2485,2485,0
20241226,191300,1831588635,2485,2485,2485,2485,0
20241226,191200,1831588635,2485,2485,2485,2485,0
20241226,191100,1831588635,2485,2485,2485,2485,0
20241226,191000,1831588635,2485,2485,2485,2485,0
20241226,190900,1831588635,2485,2485,2485,2485,0
20241226,190800,1831588635,2485,2485,2485,2485,0
20241226,190700,1831588635,2485,2485,2485,2485,0
20241226,190600,1831588635,2485,2485,2485,2485,0
20241226,190500,1831588635,2485,2485,2485,2485,0
20241226,190400,1831588635,2485,2485,2485,2485,0
20241226,190300,1831588635,2485,2485,2485,2485,0
20241226,190200,1831588635,2485,2485,2485,2485,6200
20241226,190100,1831588635,2485,2485,2485,2485,0
20241226,190000,1831588635,2485,2485,2485,2485,0
20241226,185900,1831588635,2485,2485,2485,2485,0
20241226,185800,1831588635,2485,2485,2485,2485,0
20241226,185700,1831588635,2485,2485,2485,2485,0
20241226,185600,1831588635,2485,2485,2485,2485,0
20241226,185500,1831588635,2485,2485,2485,2485,0
20241226,185400,1831588635,2485,2485,2485,2485,0
20241226,185300,1831588635,2485,2485,2485,2485,0
20241226,185200,1831588635,2485,2485,2485,2485,0
20241226,185100,1831588635,2485,2485,2485,2485,0
20241226,185000,1831588635,2485,2485,2485,2485,0
20241226,184900,1831588635,2485,2485,2485,2485,0
20241226,184800,1831588635,2485,2485,2485,2485,0
20241226,184700,1831588635,2485,2485,2485,2485,0
20241226,184600,1831588635,2485,2485,2485,2485,0
20241226,184500,1831588635,2485,2485,2485,2485,0
20241226,184400,1831588635,2485,2485,2485,2485,0
20241226,184300,1831588635,2485,2485,2485,2485,0
20241226,184200,1831588635,2485,2485,2485,2485,0
20241226,184100,1831588635,2485,2485,2485,2485,0
20241226,184000,1831588635,2485,2485,2485,2485,0
20241226,183900,1831588635,2485,2485,2485,2485,0
20241226,183800,1831588635,2485,2485,2485,2485,0
20241226,183700,1831588635,2485,2485,2485,2485,0
20241226,183600,1831588635,2485,2485,2485,2485,0
20241226,183500,1831588635,2485,2485,2485,2485,0
20241226,183400,1831588635,2485,2485,2485,2485,0
20241226,183300,1831588635,2485,2485,2485,2485,0
20241226,183200,1831588635,2485,2485,2485,2485,6200
20241226,183100,1831588635,2485,2485,2485,2485,0
20241226,183000,1831588635,2485,2485,2485,2485,0
20241226,182900,1831588635,2485,2485,2485,2485,0
20241226,182800,1831588635,2485,2485,2485,2485,0
20241226,182700,1831588635,2485,2485,2485,2485,0
20241226,182600,1831588635,2485,2485,2485,2485,0
20241226,182500,1831588635,2485,2485,2485,2485,0
20241226,182400,1831588635,2485,2485,2485,2485,0
20241226,182300,1831588635,2485,2485,2485,2485,0
20241226,182200,1831588635,2485,2485,2485,2485,0
20241226,182100,1831588635,2485,2485,2485,2485,0
20241226,182000,1831588635,2485,2485,2485,2485,0
20241226,181900,1831588635,2485,2485,2485,2485,0
20241226,181800,1831588635,2485,2485,2485,2485,0
20241226,181700,1831588635,2485,2485,2485,2485,0
20241226,181600,1831588635,2485,2485,2485,2485,0
20241226,181500,1831588635,2485,2485,2485,2485,0
20241226,181400,1831588635,2485,2485,2485,2485,0
20241226,181300,1831588635,2485,2485,2485,2485,0
20241226,181200,1831588635,2485,2485,2485,2485,0
20241226,181100,1831588635,2485,2485,2485,2485,0
20241226,181000,1831588635,2485,2485,2485,2485,0
20241226,180900,1831588635,2485,2485,2485,2485,0
20241226,180800,1831588635,2485,2485,2485,2485,0
20241226,180700,1831588635,2485,2485,2485,2485,0
20241226,180600,1831588635,2485,2485,2485,2485,0
20241226,180500,1831588635,2485,2485,2485,2485,0
20241226,180400,1831588635,2485,2485,2485,2485,0
20241226,180300,1831588635,2485,2485,2485,2485,0
20241226,180200,1831588635,2485,2485,2485,2485,6200
20241226,180100,1831588635,2485,2485,2485,2485,0
20241226,180000,1831588635,2485,2485,2485,2485,0
20241226,175900,1831588635,2485,2485,2485,2485,0
20241226,175800,1831588635,2485,2485,2485,2485,0
20241226,175700,1831588635,2485,2485,2485,2485,0
20241226,175600,1831588635,2485,2485,2485,2485,0
20241226,175500,1831588635,2485,2485,2485,2485,0
20241226,175400,1831588635,2485,2485,2485,2485,0
20241226,175300,1831588635,2485,2485,2485,2485,0
20241226,175200,1831588635,2485,2485,2485,2485,0
20241226,175100,1831588635,2485,2485,2485,2485,0
20241226,175000,1831588635,2485,2485,2485,2485,0
20241226,174900,1831588635,2485,2485,2485,2485,0
20241226,174800,1831588635,2485,2485,2485,2485,0
20241226,174700,1831588635,2485,2485,2485,2485,0
20241226,174600,1831588635,2485,2485,2485,2485,0
20241226,174500,1831588635,2485,2485,2485,2485,0
20241226,174400,1831588635,2485,2485,2485,2485,0
20241226,174300,1831588635,2485,2485,2485,2485,0
20241226,174200,1831588635,2485,2485,2485,2485,0
20241226,174100,1831588635,2485,2485,2485,2485,0
20241226,174000,1831588635,2485,2485,2485,2485,0
20241226,173900,1831588635,2485,2485,2485,2485,0
20241226,173800,1831588635,2485,2485,2485,2485,0
20241226,173700,1831588635,2485,2485,2485,2485,0
20241226,173600,1831588635,2485,2485,2485,2485,0
20241226,173500,1831588635,2485,2485,2485,2485,0
20241226,173400,1831588635,2485,2485,2485,2485,0
20241226,173300,1831588635,2485,2485,2485,2485,0
20241226,173200,1831588635,2485,2485,2485,2485,6200
20241226,173100,1831588635,2485,2485,2485,2485,0
20241226,173000,1831588635,2485,2485,2485,2485,0
20241226,172900,1831588635,2485,2485,2485,2485,0
20241226,172800,1831588635,2485,2485,2485,2485,0
20241226,172700,1831588635,2485,2485,2485,2485,0
20241226,172600,1831588635,2485,2485,2485,2485,0
20241226,172500,1831588635,2485,2485,2485,2485,0
20241226,172400,1831588635,2485,2485,2485,2485,0
20241226,172300,1831588635,2485,2485,2485,2485,0
20241226,172200,1831588635,2485,2485,2485,2485,0
20241226,172100,1831588635,2485,2485,2485,2485,0
20241226,172000,1831588635,2485,2485,2485,2485,0
20241226,171900,1831588635,2485,2485,2485,2485,0
20241226,171800,1831588635,2485,2485,2485,2485,0
20241226,171700,1831588635,2485,2485,2485,2485,0
20241226,171600,1831588635,2485,2485,2485,2485,0
20241226,171500,1831588635,2485,2485,2485,2485,0
20241226,171400,1831588635,2485,2485,2485,2485,0
20241226,171300,1831588635,2485,2485,2485,2485,0
20241226,171200,1831588635,2485,2485,2485,2485,0
20241226,171100,1831588635,2485,2485,2485,2485,0
20241226,171000,1831588635,2485,2485,2485,2485,0
20241226,170900,1831588635,2485,2485,2485,2485,0
20241226,170800,1831588635,2485,2485,2485,2485,0
20241226,170700,1831588635,2485,2485,2485,2485,0
20241226,170600,1831588635,2485,2485,2485,2485,0
20241226,170500,1831588635,2485,2485,2485,2485,0
20241226,170400,1831588635,2485,2485,2485,2485,0
20241226,170300,1831588635,2485,2485,2485,2485,0
20241226,170200,1831588635,2485,2485,2485,2485,6200
20241226,170100,1831588635,2485,2485,2485,2485,0
20241226,170000,1831588635,2485,2485,2485,2485,0
20241226,165900,1831588635,2485,2485,2485,2485,0
20241226,165800,1831588635,2485,2485,2485,2485,0
20241226,165700,1831588635,2485,2485,2485,2485,0
20241226,165600,1831588635,2485,2485,2485,2485,0
20241226,165500,1831588635,2485,2485,2485,2485,0
20241226,165400,1831588635,2485,2485,2485,2485,0
20241226,165300,1831588635,2485,2485,2485,2485,0
20241226,165200,1831588635,2485,2485,2485,2485,0
20241226,165100,1831588635,2485,2485,2485,2485,0
20241226,165000,1831588635,2485,2485,2485,2485,0
20241226,164900,1831588635,2485,2485,2485,2485,0
20241226,164800,1831588635,2485,2485,2485,2485,0
20241226,164700,1831588635,2485,2485,2485,2485,0
20241226,164600,1831588635,2485,2485,2485,2485,0
20241226,164500,1831588635,2485,2485,2485,2485,0
20241226,164400,1831588635,2485,2485,2485,2485,0
20241226,164300,1831588635,2485,2485,2485,2485,0
20241226,164200,1831588635,2485,2485,2485,2485,0
20241226,164100,1831588635,2485,2485,2485,2485,0
20241226,164000,1831588635,2485,2485,2485,2485,0
20241226,163900,1831588635,2485,2485,2485,2485,0
20241226,163800,1831588635,2485,2485,2485,2485,0
20241226,163700,1831588635,2485,2485,2485,2485,0
20241226,163600,1831588635,2485,2485,2485,2485,0
20241226,163500,1831588635,2485,2485,2485,2485,0
20241226,163400,1831588635,2485,2485,2485,2485,0
20241226,163300,1831588635,2485,2485,2485,2485,0
20241226,163200,1831588635,2485,2485,2485,2485,6200
20241226,163100,1831588635,2485,2485,2485,2485,0
20241226,163000,1831588635,2485,2485,2485,2485,0
20241226,162900,1831588635,2485,2485,2485,2485,0
20241226,162800,1831588635,2485,2485,2485,2485,0
20241226,162700,1831588635,2485,2485,2485,2485,0
20241226,162600,1831588635,2485,2485,2485,2485,0
20241226,162500,1831588635,2485,2485,2485,2485,0
20241226,162400,1831588635,2485,2485,2485,2485,0
20241226,162300,1831588635,2485,2485,2485,2485,0
20241226,162200,1831588635,2485,2485,2485,2485,0
20241226,162100,1831588635,2485,2485,2485,2485,0
20241226,162000,1831588635,2485,2485,2485,2485,0
20241226,161900,1831588635,2485,2485,2485,2485,0
20241226,161800,1831588635,2485,2485,2485,2485,0
20241226,161700,1831588635,2485,2485,2485,2485,0
20241226,161600,1831588635,2485,2485,2485,2485,0
20241226,161500,1831588635,2485,2485,2485,2485,0
20241226,161400,1831588635,2485,2485,2485,2485,0
20241226,161300,1831588635,2485,2485,2485,2485,0
20241226,161200,1831588635,2485,2485,2485,2485,0
20241226,161100,1831588635,2485,2485,2485,2485,0
20241226,161000,1831588635,2485,2485,2485,2485,0
20241226,160900,1831588635,2485,2485,2485,2485,0
20241226,160800,1831588635,2485,2485,2485,2485,0
20241226,160700,1831588635,2485,2485,2485,2485,0
20241226,160600,1831588635,2485,2485,2485,2485,0
20241226,160500,1831588635,2485,2485,2485,2485,0
20241226,160400,1831588635,2485,2485,2485,2485,0
20241226,160300,1831588635,2485,2485,2485,2485,0
20241226,160200,1831588635,2485,2485,2485,2485,6200
20241226,160100,1831588635,2485,2485,2485,2485,0
20241226,160000,1831588635,2485,2485,2485,2485,0
20241226,155900,1831588635,2485,2485,2485,2485,0
20241226,155800,1831588635,2485,2485,2485,2485,0
20241226,155700,1831588635,2485,2485,2485,2485,0
20241226,155600,1831588635,2485,2485,2485,2485,0
20241226,155500,1831588635,2485,2485,2485,2485,0
20241226,155400,1831588635,2485,2485,2485,2485,0
20241226,155300,1831588635,2485,2485,2485,2485,0
20241226,155200,1831588635,2485,2485,2485,2485,0
20241226,155100,1831588635,2485,2485,2485,2485,0
20241226,155000,1831588635,2485,2485,2485,2485,0
20241226,154900,1831588635,2485,2485,2485,2485,0
20241226,154800,1831588635,2485,2485,2485,2485,0
20241226,154700,1831588635,2485,2485,2485,2485,0
20241226,154600,1831588635,2485,2485,2485,2485,0
20241226,154500,1831588635,2485,2485,2485,2485,0
20241226,154400,1831588635,2485,2485,2485,2485,0
20241226,154300,1831588635,2485,2485,2485,2485,0
20241226,154200,1831588635,2485,2485,2485,2485,0
20241226,154100,1831588635,2485,2485,2485,2485,0
20241226,154000,1831588635,2485,2485,2485,2485,0
20241226,153900,1831588635,2485,2485,2485,2485,0
20241226,153800,1831588635,2485,2485,2485,2485,0
20241226,153700,1831588635,2485,2485,2485,2485,0
20241226,153600,1831588635,2485,2485,2485,2485,0
20241226,153500,1831588635,2485,2485,2485,2485,0
20241226,153400,1831588635,2485,2485,2485,2485,0
20241226,153300,1831588635,2485,2485,2485,2485,0
20241226,153200,1831588635,2485,2485,2485,2485,6200
20241226,153100,1831588635,2485,2485,2485,2485,0
20241226,153000,1831588635,2485,2485,2485,2485,6200
20241226,152900,1816181635,2485,2485,2485,2485,0
20241226,152800,1816181635,2485,2485,2485,2485,0
20241226,152700,1816181635,2485,2485,2485,2485,0
20241226,152600,1816181635,2485,2485,2485,2485,0
20241226,152500,1816181635,2485,2485,2485,2485,0
20241226,152400,1816181635,2485,2485,2485,2485,0
20241226,152300,1816181635,2485,2485,2485,2485,0
20241226,152200,1816181635,2485,2485,2485,2485,0
20241226,152100,1816181635,2485,2485,2485,2485,0
20241226,152000,1816181635,2485,2485,2485,2485,0
20241226,151900,1816181635,2485,2480,2485,2480,568
20241226,151800,1814772980,2485,2475,2485,2475,1312
20241226,151700,1811520960,2480,2485,2485,2480,7419
20241226,151600,1793121795,2480,2475,2485,2475,22486
20241226,151500,1737412305,2475,2480,2485,2475,21333
20241226,151400,1684527260,2485,2480,2485,2480,15262
20241226,151300,1646661495,2480,2480,2490,2480,4895
20241226,151200,1634514355,2485,2485,2490,2485,18749
20241226,151100,1587922540,2490,2485,2490,2480,10353
20241226,151000,1562195540,2490,2490,2490,2485,670
20241226,150900,1560530560,2490,2490,2490,2490,1225
20241226,150800,1557480310,2490,2490,2490,2485,67
20241226,150700,1557313485,2490,2485,2490,2485,1062
20241226,150600,1554674260,2490,2490,2490,2485,2277
20241226,150500,1549013480,2490,2490,2490,2490,68
20241226,150400,1548844160,2490,2485,2490,2485,855
20241226,150300,1546719205,2490,2490,2490,2485,1313
20241226,150200,1543450920,2490,2490,2490,2490,111
20241226,150100,1543174530,2485,2495,2495,2485,1003
20241226,150000,1540681035,2485,2485,2490,2485,332
20241226,145900,1539855915,2485,2490,2490,2485,1686
20241226,145800,1535666145,2485,2490,2495,2485,250
20241226,145700,1535043665,2490,2490,2495,2490,351
20241226,145600,1534169660,2490,2490,2495,2490,904
20241226,145500,1531918665,2490,2495,2495,2490,648
20241226,145400,1530304620,2485,2495,2495,2485,588
20241226,145300,1528843370,2485,2485,2495,2485,846
20241226,145200,1526738490,2485,2490,2490,2485,142
20241226,145100,1526385330,2485,2485,2490,2485,5532
20241226,145000,1512638190,2490,2495,2495,2485,358
20241226,144900,1511748465,2485,2485,2495,2485,526
20241226,144800,1510441315,2485,2490,2495,2485,1401
20241226,144700,1506958225,2495,2490,2495,2485,592
20241226,144600,1505483660,2485,2490,2495,2485,2433
20241226,144500,1499425895,2490,2490,2495,2490,2514
20241226,144400,1493153595,2490,2490,2495,2490,1729
20241226,144300,1488848365,2495,2490,2495,2490,468
20241226,144200,1487683015,2490,2495,2495,2490,530
20241226,144100,1486363275,2495,2485,2495,2485,661
20241226,144000,1484718640,2485,2490,2495,2485,2528
20241226,143900,1478424255,2495,2490,2495,2490,621
20241226,143800,1476877945,2485,2490,2495,2485,3024
20241226,143700,1469360725,2490,2490,2495,2490,528
20241226,143600,1468045975,2485,2490,2490,2485,393
20241226,143500,1467069345,2495,2490,2495,2485,2686
20241226,143400,1460391145,2495,2490,2495,2490,319
20241226,143300,1459596815,2490,2490,2490,2485,3382
20241226,143200,1451180240,2485,2490,2490,2485,185
20241226,143100,1450719950,2485,2490,2495,2485,478
20241226,143000,1449529685,2485,2490,2495,2485,529
20241226,142900,1448212875,2490,2495,2495,2490,815
20241226,142800,1446183495,2495,2490,2495,2490,616
20241226,142700,1444649630,2490,2495,2495,2490,527
20241226,142600,1443336370,2490,2490,2490,2490,607
20241226,142500,1441824940,2490,2490,2495,2485,1256
20241226,142400,1438697535,2495,2485,2495,2485,850
20241226,142300,1436581500,2485,2485,2490,2485,573
20241226,142200,1435157160,2490,2485,2490,2485,494
20241226,142100,1433929235,2490,2485,2495,2485,609
20241226,142000,1432413060,2485,2490,2490,2485,674
20241226,141900,1430738140,2485,2485,2490,2485,1391
20241226,141800,1427276765,2485,2490,2490,2485,886
20241226,141700,1425073185,2490,2490,2490,2485,127
20241226,141600,1424757055,2485,2490,2490,2485,622
20241226,141500,1423211355,2490,2485,2490,2485,885
20241226,141400,1421009615,2490,2490,2490,2485,969
20241226,141300,1418601620,2485,2490,2490,2485,495
20241226,141200,1417371035,2490,2490,2490,2485,731
20241226,141100,1415553795,2490,2485,2490,2485,3362
20241226,141000,1407199175,2490,2485,2490,2485,1180
20241226,140900,1404263330,2485,2485,2485,2485,115
20241226,140800,1403977555,2490,2490,2490,2485,487
20241226,140700,1402766765,2485,2490,2490,2485,757
20241226,140600,1400884330,2485,2490,2490,2485,445
20241226,140500,1399778375,2485,2490,2490,2485,1990
20241226,140400,1394833210,2485,2485,2485,2485,386
20241226,140300,1393874000,2485,2485,2485,2485,2032
20241226,140200,1388824480,2485,2495,2495,2485,23668
20241226,140100,1329907375,2495,2490,2495,2490,704
20241226,140000,1328153770,2490,2495,2495,2490,1215
20241226,135900,1325128140,2495,2490,2495,2490,335
20241226,135800,1324293850,2490,2490,2495,2490,566
20241226,135700,1322884495,2495,2490,2495,2490,806
20241226,135600,1320876690,2495,2490,2495,2490,2129
20241226,135500,1315571630,2495,2495,2495,2490,43
20241226,135400,1315464395,2490,2495,2500,2490,2807
20241226,135300,1308465885,2490,2495,2495,2490,1500
20241226,135200,1304725700,2490,2495,2495,2490,6847
20241226,135100,1287649850,2495,2500,2505,2495,17560
20241226,135000,1243784120,2500,2500,2505,2500,531
20241226,134900,1242456605,2505,2505,2505,2500,453
20241226,134800,1241324065,2500,2500,2505,2500,305
20241226,134700,1240561545,2500,2505,2505,2500,2505
20241226,134600,1234297045,2500,2505,2505,2500,1420
20241226,134500,1230747000,2505,2500,2505,2500,603
20241226,134400,1229239485,2500,2500,2505,2500,935
20241226,134300,1226901635,2500,2505,2505,2500,160
20241226,134200,1226500885,2505,2500,2505,2500,970
20241226,134100,1224073630,2500,2505,2505,2500,987
20241226,134000,1221601640,2500,2505,2505,2500,2699
20241226,133900,1214842195,2505,2505,2505,2505,597
20241226,133800,1213346710,2505,2505,2505,2505,1212
20241226,133700,1210310650,2505,2505,2505,2505,787
20241226,133600,1208339215,2510,2505,2510,2505,374
20241226,133500,1207402330,2505,2505,2505,2505,3528
20241226,133400,1198564690,2505,2505,2505,2505,893
20241226,133300,1196327725,2505,2505,2505,2505,87
20241226,133200,1196109790,2515,2505,2515,2505,520
20241226,133100,1194806785,2505,2505,2510,2505,1802
20241226,133000,1190284200,2510,2510,2515,2510,2905
20241226,132900,1182992135,2510,2510,2515,2510,1047
20241226,132800,1180364150,2510,2515,2515,2510,614
20241226,132700,1178822980,2515,2510,2515,2510,33
20241226,132600,1178740075,2510,2515,2515,2510,19
20241226,132500,1178692295,2515,2515,2515,2510,318
20241226,132400,1177892535,2515,2515,2515,2515,82
20241226,132300,1177686305,2510,2510,2510,2510,1002
20241226,132200,1175171285,2510,2510,2510,2510,50
20241226,132100,1175045785,2510,2510,2510,2510,257
20241226,132000,1174400715,2510,2520,2520,2510,6022
20241226,131900,1159283870,2520,2520,2520,2520,3
20241226,131800,1159276310,2520,2515,2520,2515,360
20241226,131700,1158370895,2515,2515,2515,2515,3
20241226,131600,1158363350,2515,2515,2515,2515,640
20241226,131500,1156753750,2515,2515,2515,2510,44
20241226,131400,1156643095,2515,2515,2515,2510,297
20241226,131300,1155897535,2515,2515,2515,2515,21
20241226,131200,1155844720,2515,2520,2520,2515,111
20241226,131100,1155565520,2520,2515,2520,2515,20
20241226,131000,1155515165,2515,2515,2515,2515,12
20241226,130900,1155484985,2510,2510,2510,2510,1894
20241226,130800,1150731045,2510,2510,2510,2510,0
20241226,130700,1150731045,2510,2515,2515,2510,473
20241226,130600,1149541890,2515,2515,2515,2515,15
20241226,130500,1149504165,2510,2510,2510,2510,25
20241226,130400,1149441415,2505,2515,2515,2505,6318
20241226,130300,1133575435,2520,2520,2520,2520,1011
20241226,130200,1131027715,2520,2520,2520,2520,362
20241226,130100,1130115475,2520,2530,2530,2520,8904
20241226,130000,1107598355,2530,2530,2530,2530,3160
20241226,125900,1099603555,2525,2525,2525,2525,426
20241226,125800,1098527905,2525,2530,2530,2525,3
20241226,125700,1098520325,2525,2525,2530,2525,546
20241226,125600,1097141670,2525,2525,2525,2525,957
20241226,125500,1094725245,2525,2520,2525,2520,51
20241226,125400,1094596720,2520,2520,2525,2520,96
20241226,125300,1094354645,2525,2520,2525,2520,19
20241226,125200,1094306760,2515,2520,2520,2515,71
20241226,125100,1094128180,2520,2525,2525,2520,1674
20241226,125000,1089908625,2525,2525,2530,2525,433
20241226,124900,1088815260,2530,2525,2530,2520,33
20241226,124800,1088732065,2530,2525,2530,2525,1003
20241226,124700,1086199480,2530,2525,2530,2525,713
20241226,124600,1084399150,2520,2525,2530,2520,1323
20241226,124500,1081060375,2530,2540,2540,2530,2622
20241226,124400,1074416710,2535,2540,2540,2530,1220
20241226,124300,1071329225,2535,2545,2545,2535,455
20241226,124200,1070175675,2545,2550,2550,2535,623
20241226,124100,1068590975,2550,2540,2550,2535,7816
20241226,124000,1048700985,2540,2535,2540,2535,656
20241226,123900,1047037270,2530,2535,2540,2530,199
20241226,123800,1046533765,2545,2535,2550,2530,29031
20241226,123700,972743185,2535,2510,2545,2510,60415
20241226,123600,820466865,2510,2510,2510,2510,7
20241226,123500,820449295,2510,2510,2510,2510,9
20241226,123400,820426705,2505,2510,2510,2505,326
20241226,123300,819610050,2510,2510,2510,2510,7
20241226,123200,819592480,2510,2510,2510,2510,4
20241226,123100,819582440,2505,2510,2510,2505,2
20241226,123000,819577425,2510,2510,2510,2510,1
20241226,122900,819574915,2510,2510,2510,2510,2
20241226,122800,819569895,2510,2510,2510,2505,68
20241226,122700,819399545,2505,2500,2505,2500,1100
20241226,122600,816649045,2505,2505,2510,2505,40
20241226,122500,816548840,2505,2500,2505,2500,712
20241226,122400,814768835,2495,2505,2505,2495,15000
20241226,122300,777303440,2510,2510,2510,2500,12028
20241226,122200,747226580,2510,2510,2510,2510,55
20241226,122100,747088530,2510,2510,2510,2510,7
20241226,122000,747070960,2510,2510,2510,2510,24
20241226,121900,747010720,2510,2510,2510,2510,17
20241226,121800,746968050,2510,2510,2510,2510,7
20241226,121700,746950480,2510,2510,2510,2510,807
20241226,121600,744924910,2510,2510,2510,2510,15
20241226,121500,744887260,2510,2510,2510,2510,9
20241226,121400,744864670,2510,2510,2510,2510,4
20241226,121300,744854630,2510,2510,2510,2510,18
20241226,121200,744809450,2510,2505,2510,2505,4518
20241226,121100,733491855,2505,2505,2505,2505,339
20241226,121000,732642660,2505,2505,2505,2505,14
20241226,120900,732607590,2500,2505,2505,2500,4190
20241226,120800,722132435,2505,2500,2505,2500,4
20241226,120700,722122425,2500,2505,2505,2500,2954
20241226,120600,714737420,2505,2510,2510,2505,922
20241226,120500,712427795,2505,2505,2510,2505,110
20241226,120400,712152020,2510,2510,2510,2505,43
20241226,120300,712044220,2510,2505,2510,2505,145
20241226,120200,711680970,2505,2510,2510,2505,353
20241226,120100,710795700,2510,2510,2510,2510,1
20241226,120000,710793190,2505,2510,2510,2505,60
20241226,115900,710642885,2510,2510,2510,2510,41
20241226,115800,710539975,2510,2510,2510,2505,651
20241226,115700,708907965,2510,2510,2510,2510,49
20241226,115600,708784975,2510,2510,2510,2510,1
20241226,115500,708782465,2510,2510,2510,2510,1
20241226,115400,708779955,2510,2510,2510,2510,26
20241226,115300,708714695,2510,2510,2510,2510,1
20241226,115200,708712185,2505,2510,2510,2505,146
20241226,115100,708345985,2500,2505,2510,2500,1186
20241226,115000,705377730,2505,2505,2505,2505,124
20241226,114900,705067110,2505,2505,2505,2505,8
20241226,114800,705047070,2505,2505,2505,2505,7276
20241226,114700,686820690,2505,2505,2505,2505,206
20241226,114600,686304660,2505,2500,2505,2500,151
20241226,114500,685926605,2505,2505,2505,2500,528
20241226,114400,684606465,2500,2505,2505,2500,571
20241226,114300,683178860,2505,2505,2505,2505,111
20241226,114200,682900805,2505,2505,2505,2500,200
20241226,114100,682400720,2505,2505,2505,2505,28
20241226,114000,682330580,2505,2505,2505,2505,6
20241226,113900,682315550,2505,2505,2505,2505,1
20241226,113800,682313045,2505,2505,2505,2500,3157
20241226,113700,674405260,2500,2505,2505,2500,5
20241226,113600,674392755,2505,2505,2505,2505,1
20241226,113500,674390250,2500,2505,2505,2500,417
20241226,113400,673347745,2505,2505,2505,2500,2013
20241226,113300,668315180,2505,2505,2505,2505,22
20241226,113200,668260070,2505,2505,2505,2505,8
20241226,113100,668240030,2505,2505,2505,2505,2046
20241226,113000,663114800,2505,2505,2505,2505,530
20241226,112900,661787150,2505,2500,2505,2500,3
20241226,112800,661779645,2505,2505,2505,2500,836
20241226,112700,659687465,2505,2505,2505,2505,1
20241226,112600,659684960,2505,2500,2505,2500,1148
20241226,112500,656814950,2500,2505,2505,2500,2150
20241226,112400,651439810,2505,2505,2505,2505,1026
20241226,112300,648869680,2505,2505,2505,2505,5
20241226,112200,648857155,2500,2505,2505,2500,3554
20241226,112100,639971880,2505,2505,2505,2505,2
20241226,112000,639966870,2505,2505,2505,2505,508
20241226,111900,638694330,2505,2505,2505,2505,17
20241226,111800,638651745,2500,2505,2505,2500,789
20241226,111700,636678950,2505,2505,2505,2505,107
20241226,111600,636410915,2505,2505,2505,2505,27
20241226,111500,636343280,2505,2505,2505,2505,7
20241226,111400,636325745,2505,2505,2505,2500,870
20241226,111300,634150725,2500,2505,2505,2500,110
20241226,111200,633875675,2505,2500,2505,2500,1258
20241226,111100,630728140,2505,2505,2505,2505,908
20241226,111000,628453600,2505,2505,2505,2505,2007
20241226,110900,623426065,2505,2505,2505,2500,6018
20241226,110800,608350980,2505,2500,2505,2500,753
20241226,110700,606468445,2505,2510,2510,2505,1845
20241226,110600,601846205,2510,2510,2510,2510,7
20241226,110500,601828635,2505,2500,2505,2500,11186
20241226,110400,573816205,2505,2500,2505,2500,5064
20241226,110300,561156200,2505,2500,2505,2500,552
20241226,110200,559776195,2505,2500,2505,2500,3066
20241226,110100,552111190,2505,2505,2505,2505,3
20241226,110000,552103675,2500,2500,2505,2500,181
20241226,105900,551651170,2505,2505,2505,2505,1
20241226,105800,551648665,2505,2505,2505,2505,1
20241226,105700,551646160,2505,2505,2505,2505,1
20241226,105600,551643655,2505,2505,2505,2500,56
20241226,105500,551503625,2505,2505,2510,2505,9063
20241226,105400,528800805,2505,2500,2505,2500,6249
20241226,105300,513178220,2505,2505,2505,2505,8
20241226,105200,513158180,2500,2505,2505,2500,21
20241226,105100,513105675,2500,2505,2505,2500,9028
20241226,105000,490535620,2505,2500,2505,2500,3849
20241226,104900,480913115,2505,2505,2505,2505,139
20241226,104800,480564920,2505,2505,2505,2505,1
20241226,104700,480562415,2505,2505,2505,2505,1
20241226,104600,480559910,2505,2505,2505,2505,1
20241226,104500,480557405,2500,2505,2505,2500,369
20241226,104400,479634060,2505,2505,2505,2505,207
20241226,104300,479115525,2500,2510,2510,2500,3125
20241226,104200,471291715,2510,2505,2510,2505,38
20241226,104100,471196520,2500,2510,2510,2500,1377
20241226,104000,467747555,2505,2510,2510,2505,806
20241226,103900,465728520,2505,2505,2505,2505,509
20241226,103800,464453475,2505,2505,2505,2505,1130
20241226,103700,461622825,2505,2510,2510,2505,1977
20241226,103600,456670410,2510,2515,2515,2510,143
20241226,103500,456311475,2515,2510,2515,2510,299
20241226,103400,455560980,2510,2510,2510,2510,391
20241226,103300,454579570,2510,2510,2510,2510,360
20241226,103200,453675970,2510,2510,2510,2510,157
20241226,103100,453281900,2510,2510,2510,2505,1475
20241226,103000,449586760,2510,2510,2510,2510,2
20241226,102900,449581740,2510,2515,2515,2510,792
20241226,102800,447593815,2510,2510,2515,2510,1085
20241226,102700,444870460,2515,2510,2515,2505,3245
20241226,102600,436739115,2515,2515,2515,2515,1008
20241226,102500,434203995,2515,2510,2515,2510,217
20241226,102400,433659320,2510,2510,2510,2505,1069
20241226,102300,430976450,2510,2510,2510,2510,15
20241226,102200,430938800,2510,2510,2510,2510,206
20241226,102100,430421740,2510,2510,2510,2510,1802
20241226,102000,425898720,2505,2505,2510,2505,1439
20241226,101900,422294020,2510,2510,2510,2505,316
20241226,101800,421502135,2510,2510,2510,2510,3
20241226,101700,421494605,2510,2515,2515,2510,36
20241226,101600,421404240,2510,2515,2515,2510,9
20241226,101500,421381615,2515,2515,2515,2510,34
20241226,101400,421296125,2515,2510,2515,2505,2362
20241226,101300,415378025,2510,2510,2510,2505,1160
20241226,101200,412467175,2510,2515,2515,2510,852
20241226,101100,410328615,2515,2515,2515,2515,7
20241226,101000,410311010,2515,2510,2515,2510,95
20241226,100900,410072510,2510,2515,2515,2510,28
20241226,100800,410002165,2515,2515,2515,2510,2212
20241226,100700,404439185,2515,2510,2515,2510,5639
20241226,100600,390285260,2510,2510,2510,2510,2156
20241226,100500,384873700,2510,2505,2510,2505,1836
20241226,100400,380266930,2505,2505,2510,2505,1986
20241226,100300,375291940,2505,2510,2510,2505,471
20241226,100200,374111965,2510,2510,2510,2510,163
20241226,100100,373702835,2510,2510,2510,2510,61
20241226,100000,373549725,2510,2510,2510,2510,7
20241226,095900,373532155,2510,2510,2510,2510,28
20241226,095800,373461875,2510,2510,2510,2505,30
20241226,095700,373386650,2510,2505,2510,2505,818
20241226,095600,371337530,2510,2510,2510,2510,380
20241226,095500,370383730,2510,2510,2510,2510,61
20241226,095400,370230620,2510,2510,2510,2510,524
20241226,095300,368915380,2510,2505,2510,2505,26
20241226,095200,368850215,2510,2510,2510,2510,66
20241226,095100,368684555,2500,2510,2510,2500,3320
20241226,095000,360351515,2505,2505,2505,2505,518
20241226,094900,359053925,2500,2505,2510,2500,40
20241226,094800,358953560,2500,2505,2505,2500,604
20241226,094700,357443050,2505,2505,2505,2500,453
20241226,094600,356308790,2505,2505,2505,2500,138
20241226,094500,355963710,2500,2500,2505,2500,1198
20241226,094400,352968450,2500,2505,2505,2500,3
20241226,094300,352960940,2500,2505,2505,2500,2
20241226,094200,352955935,2505,2510,2510,2500,605
20241226,094100,351437560,2510,2510,2510,2500,1450
20241226,094000,347805275,2510,2510,2510,2505,65
20241226,093900,347642225,2510,2505,2510,2505,1936
20241226,093800,342785020,2510,2515,2515,2505,936
20241226,093700,340440250,2510,2510,2515,2505,9563
20241226,093600,316439945,2510,2505,2510,2490,21782
20241226,093500,262070680,2505,2515,2515,2500,11504
20241226,093400,233306325,2515,2505,2515,2500,1701
20241226,093300,229032095,2505,2515,2515,2505,1459
20241226,093200,225377220,2510,2510,2515,2510,1131
20241226,093100,222537775,2510,2505,2510,2505,1115
20241226,093000,219739205,2505,2495,2505,2495,11070
20241226,092900,192082575,2495,2495,2495,2495,2016
20241226,092800,187052655,2490,2495,2495,2490,1431
20241226,092700,183483465,2495,2500,2500,2490,437
20241226,092600,182393215,2500,2495,2500,2495,131
20241226,092500,182066215,2495,2500,2500,2495,1011
20241226,092400,179543715,2500,2500,2500,2495,128
20241226,092300,179223800,2495,2495,2495,2495,9187
20241226,092200,156302235,2495,2495,2495,2490,1773
20241226,092100,151879020,2495,2495,2495,2490,1130
20241226,092000,149063525,2495,2495,2495,2495,299
20241226,091900,148317520,2495,2495,2495,2495,1753
20241226,091800,143943785,2495,2500,2500,2495,2440
20241226,091700,137855295,2495,2495,2500,2495,61
20241226,091600,137703050,2495,2495,2495,2495,92
20241226,091500,137473510,2495,2495,2500,2490,1302
20241226,091400,134226010,2495,2495,2495,2490,3994
20241226,091300,124263480,2500,2500,2510,2500,6564
20241226,091200,107851630,2505,2505,2505,2500,2009
20241226,091100,102824090,2510,2515,2515,2505,265
20241226,091000,102158975,2510,2510,2515,2505,19345
20241226,090900,53653745,2510,2510,2515,2510,259
20241226,090800,53003650,2515,2515,2515,2510,5101
20241226,090700,40200130,2515,2515,2515,2515,575
20241226,090600,38754005,2515,2515,2515,2510,477
20241226,090500,37556515,2515,2515,2515,2510,1095
20241226,090400,34802610,2515,2515,2515,2510,2059
20241226,090300,29625845,2520,2520,2520,2515,1061
20241226,090200,26954210,2520,2515,2520,2515,890
20241226,090100,24713560,2515,2525,2525,2515,2717
20241226,090000,17868800,2520,2520,2525,2520,7084