stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,200700,1690855930,8240,8240,8240,8240,12353
20241226,200600,1690855930,8240,8240,8240,8240,0
20241226,200500,1690855930,8240,8240,8240,8240,0
20241226,200400,1690855930,8240,8240,8240,8240,0
20241226,200300,1690855930,8240,8240,8240,8240,0
20241226,200200,1690855930,8240,8240,8240,8240,0
20241226,200100,1690855930,8240,8240,8240,8240,0
20241226,200000,1690855930,8240,8240,8240,8240,0
20241226,195900,1690855930,8240,8240,8240,8240,0
20241226,195800,1690855930,8240,8240,8240,8240,0
20241226,195700,1690855930,8240,8240,8240,8240,0
20241226,195600,1690855930,8240,8240,8240,8240,0
20241226,195500,1690855930,8240,8240,8240,8240,0
20241226,195400,1690855930,8240,8240,8240,8240,0
20241226,195300,1690855930,8240,8240,8240,8240,0
20241226,195200,1690855930,8240,8240,8240,8240,0
20241226,195100,1690855930,8240,8240,8240,8240,0
20241226,195000,1690855930,8240,8240,8240,8240,0
20241226,194900,1690855930,8240,8240,8240,8240,0
20241226,194800,1690855930,8240,8240,8240,8240,0
20241226,194700,1690855930,8240,8240,8240,8240,0
20241226,194600,1690855930,8240,8240,8240,8240,0
20241226,194500,1690855930,8240,8240,8240,8240,0
20241226,194400,1690855930,8240,8240,8240,8240,0
20241226,194300,1690855930,8240,8240,8240,8240,0
20241226,194200,1690855930,8240,8240,8240,8240,0
20241226,194100,1690855930,8240,8240,8240,8240,0
20241226,194000,1690855930,8240,8240,8240,8240,0
20241226,193900,1690855930,8240,8240,8240,8240,0
20241226,193800,1690855930,8240,8240,8240,8240,0
20241226,193700,1690855930,8240,8240,8240,8240,12353
20241226,193600,1690855930,8240,8240,8240,8240,0
20241226,193500,1690855930,8240,8240,8240,8240,0
20241226,193400,1690855930,8240,8240,8240,8240,0
20241226,193300,1690855930,8240,8240,8240,8240,0
20241226,193200,1690855930,8240,8240,8240,8240,0
20241226,193100,1690855930,8240,8240,8240,8240,0
20241226,193000,1690855930,8240,8240,8240,8240,0
20241226,192900,1690855930,8240,8240,8240,8240,0
20241226,192800,1690855930,8240,8240,8240,8240,0
20241226,192700,1690855930,8240,8240,8240,8240,0
20241226,192600,1690855930,8240,8240,8240,8240,0
20241226,192500,1690855930,8240,8240,8240,8240,0
20241226,192400,1690855930,8240,8240,8240,8240,0
20241226,192300,1690855930,8240,8240,8240,8240,0
20241226,192200,1690855930,8240,8240,8240,8240,0
20241226,192100,1690855930,8240,8240,8240,8240,0
20241226,192000,1690855930,8240,8240,8240,8240,0
20241226,191900,1690855930,8240,8240,8240,8240,0
20241226,191800,1690855930,8240,8240,8240,8240,0
20241226,191700,1690855930,8240,8240,8240,8240,0
20241226,191600,1690855930,8240,8240,8240,8240,0
20241226,191500,1690855930,8240,8240,8240,8240,0
20241226,191400,1690855930,8240,8240,8240,8240,0
20241226,191300,1690855930,8240,8240,8240,8240,0
20241226,191200,1690855930,8240,8240,8240,8240,0
20241226,191100,1690855930,8240,8240,8240,8240,0
20241226,191000,1690855930,8240,8240,8240,8240,0
20241226,190900,1690855930,8240,8240,8240,8240,0
20241226,190800,1690855930,8240,8240,8240,8240,0
20241226,190700,1690855930,8240,8240,8240,8240,12353
20241226,190600,1690855930,8240,8240,8240,8240,0
20241226,190500,1690855930,8240,8240,8240,8240,0
20241226,190400,1690855930,8240,8240,8240,8240,0
20241226,190300,1690855930,8240,8240,8240,8240,0
20241226,190200,1690855930,8240,8240,8240,8240,0
20241226,190100,1690855930,8240,8240,8240,8240,0
20241226,190000,1690855930,8240,8240,8240,8240,0
20241226,185900,1690855930,8240,8240,8240,8240,0
20241226,185800,1690855930,8240,8240,8240,8240,0
20241226,185700,1690855930,8240,8240,8240,8240,0
20241226,185600,1690855930,8240,8240,8240,8240,0
20241226,185500,1690855930,8240,8240,8240,8240,0
20241226,185400,1690855930,8240,8240,8240,8240,0
20241226,185300,1690855930,8240,8240,8240,8240,0
20241226,185200,1690855930,8240,8240,8240,8240,0
20241226,185100,1690855930,8240,8240,8240,8240,0
20241226,185000,1690855930,8240,8240,8240,8240,0
20241226,184900,1690855930,8240,8240,8240,8240,0
20241226,184800,1690855930,8240,8240,8240,8240,0
20241226,184700,1690855930,8240,8240,8240,8240,0
20241226,184600,1690855930,8240,8240,8240,8240,0
20241226,184500,1690855930,8240,8240,8240,8240,0
20241226,184400,1690855930,8240,8240,8240,8240,0
20241226,184300,1690855930,8240,8240,8240,8240,0
20241226,184200,1690855930,8240,8240,8240,8240,0
20241226,184100,1690855930,8240,8240,8240,8240,0
20241226,184000,1690855930,8240,8240,8240,8240,0
20241226,183900,1690855930,8240,8240,8240,8240,0
20241226,183800,1690855930,8240,8240,8240,8240,0
20241226,183700,1690855930,8240,8240,8240,8240,12353
20241226,183600,1690855930,8240,8240,8240,8240,0
20241226,183500,1690855930,8240,8240,8240,8240,0
20241226,183400,1690855930,8240,8240,8240,8240,0
20241226,183300,1690855930,8240,8240,8240,8240,0
20241226,183200,1690855930,8240,8240,8240,8240,0
20241226,183100,1690855930,8240,8240,8240,8240,0
20241226,183000,1690855930,8240,8240,8240,8240,0
20241226,182900,1690855930,8240,8240,8240,8240,0
20241226,182800,1690855930,8240,8240,8240,8240,0
20241226,182700,1690855930,8240,8240,8240,8240,0
20241226,182600,1690855930,8240,8240,8240,8240,0
20241226,182500,1690855930,8240,8240,8240,8240,0
20241226,182400,1690855930,8240,8240,8240,8240,0
20241226,182300,1690855930,8240,8240,8240,8240,0
20241226,182200,1690855930,8240,8240,8240,8240,0
20241226,182100,1690855930,8240,8240,8240,8240,0
20241226,182000,1690855930,8240,8240,8240,8240,0
20241226,181900,1690855930,8240,8240,8240,8240,0
20241226,181800,1690855930,8240,8240,8240,8240,0
20241226,181700,1690855930,8240,8240,8240,8240,0
20241226,181600,1690855930,8240,8240,8240,8240,0
20241226,181500,1690855930,8240,8240,8240,8240,0
20241226,181400,1690855930,8240,8240,8240,8240,0
20241226,181300,1690855930,8240,8240,8240,8240,0
20241226,181200,1690855930,8240,8240,8240,8240,0
20241226,181100,1690855930,8240,8240,8240,8240,0
20241226,181000,1690855930,8240,8240,8240,8240,0
20241226,180900,1690855930,8240,8240,8240,8240,0
20241226,180800,1690855930,8240,8240,8240,8240,0
20241226,180700,1690855930,8240,8240,8240,8240,12353
20241226,180600,1690855930,8240,8240,8240,8240,0
20241226,180500,1690855930,8240,8240,8240,8240,0
20241226,180400,1690855930,8240,8240,8240,8240,0
20241226,180300,1690855930,8240,8240,8240,8240,0
20241226,180200,1690855930,8240,8240,8240,8240,0
20241226,180100,1690855930,8240,8240,8240,8240,0
20241226,180000,1690855930,8240,8240,8240,8240,0
20241226,175900,1690855930,8240,8240,8240,8240,0
20241226,175800,1690855930,8240,8240,8240,8240,0
20241226,175700,1690855930,8240,8240,8240,8240,0
20241226,175600,1690855930,8240,8240,8240,8240,0
20241226,175500,1690855930,8240,8240,8240,8240,0
20241226,175400,1690855930,8240,8240,8240,8240,0
20241226,175300,1690855930,8240,8240,8240,8240,0
20241226,175200,1690855930,8240,8240,8240,8240,0
20241226,175100,1690855930,8240,8240,8240,8240,0
20241226,175000,1690855930,8240,8240,8240,8240,0
20241226,174900,1690855930,8240,8240,8240,8240,0
20241226,174800,1690855930,8240,8240,8240,8240,0
20241226,174700,1690855930,8240,8240,8240,8240,0
20241226,174600,1690855930,8240,8240,8240,8240,0
20241226,174500,1690855930,8240,8240,8240,8240,0
20241226,174400,1690855930,8240,8240,8240,8240,0
20241226,174300,1690855930,8240,8240,8240,8240,0
20241226,174200,1690855930,8240,8240,8240,8240,0
20241226,174100,1690855930,8240,8240,8240,8240,0
20241226,174000,1690855930,8240,8240,8240,8240,0
20241226,173900,1690855930,8240,8240,8240,8240,0
20241226,173800,1690855930,8240,8240,8240,8240,0
20241226,173700,1690855930,8240,8240,8240,8240,12353
20241226,173600,1690855930,8240,8240,8240,8240,0
20241226,173500,1690855930,8240,8240,8240,8240,0
20241226,173400,1690855930,8240,8240,8240,8240,0
20241226,173300,1690855930,8240,8240,8240,8240,0
20241226,173200,1690855930,8240,8240,8240,8240,0
20241226,173100,1690855930,8240,8240,8240,8240,0
20241226,173000,1690855930,8240,8240,8240,8240,0
20241226,172900,1690855930,8240,8240,8240,8240,0
20241226,172800,1690855930,8240,8240,8240,8240,0
20241226,172700,1690855930,8240,8240,8240,8240,0
20241226,172600,1690855930,8240,8240,8240,8240,0
20241226,172500,1690855930,8240,8240,8240,8240,0
20241226,172400,1690855930,8240,8240,8240,8240,0
20241226,172300,1690855930,8240,8240,8240,8240,0
20241226,172200,1690855930,8240,8240,8240,8240,0
20241226,172100,1690855930,8240,8240,8240,8240,0
20241226,172000,1690855930,8240,8240,8240,8240,0
20241226,171900,1690855930,8240,8240,8240,8240,0
20241226,171800,1690855930,8240,8240,8240,8240,0
20241226,171700,1690855930,8240,8240,8240,8240,0
20241226,171600,1690855930,8240,8240,8240,8240,0
20241226,171500,1690855930,8240,8240,8240,8240,0
20241226,171400,1690855930,8240,8240,8240,8240,0
20241226,171300,1690855930,8240,8240,8240,8240,0
20241226,171200,1690855930,8240,8240,8240,8240,0
20241226,171100,1690855930,8240,8240,8240,8240,0
20241226,171000,1690855930,8240,8240,8240,8240,0
20241226,170900,1690855930,8240,8240,8240,8240,0
20241226,170800,1690855930,8240,8240,8240,8240,0
20241226,170700,1690855930,8240,8240,8240,8240,12353
20241226,170600,1690855930,8240,8240,8240,8240,0
20241226,170500,1690855930,8240,8240,8240,8240,0
20241226,170400,1690855930,8240,8240,8240,8240,0
20241226,170300,1690855930,8240,8240,8240,8240,0
20241226,170200,1690855930,8240,8240,8240,8240,0
20241226,170100,1690855930,8240,8240,8240,8240,0
20241226,170000,1690855930,8240,8240,8240,8240,0
20241226,165900,1690855930,8240,8240,8240,8240,0
20241226,165800,1690855930,8240,8240,8240,8240,0
20241226,165700,1690855930,8240,8240,8240,8240,0
20241226,165600,1690855930,8240,8240,8240,8240,0
20241226,165500,1690855930,8240,8240,8240,8240,0
20241226,165400,1690855930,8240,8240,8240,8240,0
20241226,165300,1690855930,8240,8240,8240,8240,0
20241226,165200,1690855930,8240,8240,8240,8240,0
20241226,165100,1690855930,8240,8240,8240,8240,0
20241226,165000,1690855930,8240,8240,8240,8240,0
20241226,164900,1690855930,8240,8240,8240,8240,0
20241226,164800,1690855930,8240,8240,8240,8240,0
20241226,164700,1690855930,8240,8240,8240,8240,0
20241226,164600,1690855930,8240,8240,8240,8240,0
20241226,164500,1690855930,8240,8240,8240,8240,0
20241226,164400,1690855930,8240,8240,8240,8240,0
20241226,164300,1690855930,8240,8240,8240,8240,0
20241226,164200,1690855930,8240,8240,8240,8240,0
20241226,164100,1690855930,8240,8240,8240,8240,0
20241226,164000,1690855930,8240,8240,8240,8240,0
20241226,163900,1690855930,8240,8240,8240,8240,0
20241226,163800,1690855930,8240,8240,8240,8240,0
20241226,163700,1690855930,8240,8240,8240,8240,12353
20241226,163600,1690855930,8240,8240,8240,8240,0
20241226,163500,1690855930,8240,8240,8240,8240,0
20241226,163400,1690855930,8240,8240,8240,8240,0
20241226,163300,1690855930,8240,8240,8240,8240,0
20241226,163200,1690855930,8240,8240,8240,8240,0
20241226,163100,1690855930,8240,8240,8240,8240,0
20241226,163000,1690855930,8240,8240,8240,8240,0
20241226,162900,1690855930,8240,8240,8240,8240,0
20241226,162800,1690855930,8240,8240,8240,8240,0
20241226,162700,1690855930,8240,8240,8240,8240,0
20241226,162600,1690855930,8240,8240,8240,8240,0
20241226,162500,1690855930,8240,8240,8240,8240,0
20241226,162400,1690855930,8240,8240,8240,8240,0
20241226,162300,1690855930,8240,8240,8240,8240,0
20241226,162200,1690855930,8240,8240,8240,8240,0
20241226,162100,1690855930,8240,8240,8240,8240,0
20241226,162000,1690855930,8240,8240,8240,8240,0
20241226,161900,1690855930,8240,8240,8240,8240,0
20241226,161800,1690855930,8240,8240,8240,8240,0
20241226,161700,1690855930,8240,8240,8240,8240,0
20241226,161600,1690855930,8240,8240,8240,8240,0
20241226,161500,1690855930,8240,8240,8240,8240,0
20241226,161400,1690855930,8240,8240,8240,8240,0
20241226,161300,1690855930,8240,8240,8240,8240,0
20241226,161200,1690855930,8240,8240,8240,8240,0
20241226,161100,1690855930,8240,8240,8240,8240,0
20241226,161000,1690855930,8240,8240,8240,8240,0
20241226,160900,1690855930,8240,8240,8240,8240,0
20241226,160800,1690855930,8240,8240,8240,8240,0
20241226,160700,1690855930,8240,8240,8240,8240,12353
20241226,160600,1690855930,8240,8240,8240,8240,0
20241226,160500,1690855930,8240,8240,8240,8240,0
20241226,160400,1690855930,8240,8240,8240,8240,0
20241226,160300,1690855930,8240,8240,8240,8240,0
20241226,160200,1690855930,8240,8240,8240,8240,0
20241226,160100,1690855930,8240,8240,8240,8240,0
20241226,160000,1690855930,8240,8240,8240,8240,0
20241226,155900,1690855930,8240,8240,8240,8240,0
20241226,155800,1690855930,8240,8240,8240,8240,0
20241226,155700,1690855930,8240,8240,8240,8240,0
20241226,155600,1690855930,8240,8240,8240,8240,0
20241226,155500,1690855930,8240,8240,8240,8240,0
20241226,155400,1690855930,8240,8240,8240,8240,0
20241226,155300,1690855930,8240,8240,8240,8240,0
20241226,155200,1690855930,8240,8240,8240,8240,0
20241226,155100,1690855930,8240,8240,8240,8240,0
20241226,155000,1690855930,8240,8240,8240,8240,0
20241226,154900,1690855930,8240,8240,8240,8240,0
20241226,154800,1690855930,8240,8240,8240,8240,0
20241226,154700,1690855930,8240,8240,8240,8240,0
20241226,154600,1690855930,8240,8240,8240,8240,0
20241226,154500,1690855930,8240,8240,8240,8240,0
20241226,154400,1690855930,8240,8240,8240,8240,0
20241226,154300,1690855930,8240,8240,8240,8240,0
20241226,154200,1690855930,8240,8240,8240,8240,0
20241226,154100,1690855930,8240,8240,8240,8240,0
20241226,154000,1690855930,8240,8240,8240,8240,0
20241226,153900,1690855930,8240,8240,8240,8240,0
20241226,153800,1690855930,8240,8240,8240,8240,0
20241226,153700,1690855930,8240,8240,8240,8240,12353
20241226,153600,1690855930,8240,8240,8240,8240,0
20241226,153500,1690855930,8240,8240,8240,8240,0
20241226,153400,1690855930,8240,8240,8240,8240,0
20241226,153300,1690855930,8240,8240,8240,8240,0
20241226,153200,1690855930,8240,8240,8240,8240,0
20241226,153100,1690855930,8240,8240,8240,8240,0
20241226,153000,1690855930,8240,8240,8240,8240,12353
20241226,152900,1589067210,8270,8270,8270,8270,0
20241226,152800,1589067210,8270,8270,8270,8270,0
20241226,152700,1589067210,8270,8270,8270,8270,0
20241226,152600,1589067210,8270,8270,8270,8270,0
20241226,152500,1589067210,8270,8270,8270,8270,0
20241226,152400,1589067210,8270,8270,8270,8270,0
20241226,152300,1589067210,8270,8270,8270,8270,0
20241226,152200,1589067210,8270,8270,8270,8270,0
20241226,152100,1589067210,8270,8270,8270,8270,0
20241226,152000,1589067210,8270,8270,8270,8270,0
20241226,151900,1589067210,8270,8260,8270,8240,5201
20241226,151800,1546185790,8260,8250,8260,8250,2262
20241226,151700,1527524050,8250,8260,8260,8250,431
20241226,151600,1523966930,8250,8250,8260,8250,368
20241226,151500,1520929880,8250,8280,8280,8250,524
20241226,151400,1516598000,8270,8270,8280,8270,570
20241226,151300,1511882580,8270,8280,8280,8270,454
20241226,151200,1508124660,8270,8260,8280,8260,219
20241226,151100,1506314060,8260,8270,8280,8260,700
20241226,151000,1500524700,8270,8250,8270,8250,773
20241226,150900,1494137360,8250,8260,8260,8250,594
20241226,150800,1489236840,8260,8270,8270,8250,1182
20241226,150700,1479480330,8260,8250,8260,8250,58
20241226,150600,1479001430,8250,8270,8270,8250,602
20241226,150500,1474028310,8280,8280,8280,8280,1213
20241226,150400,1463984670,8270,8270,8270,8250,701
20241226,150300,1458191400,8250,8260,8260,8250,1196
20241226,150200,1448314020,8260,8260,8260,8260,200
20241226,150100,1446662020,8270,8260,8270,8260,32
20241226,150000,1446397680,8270,8260,8270,8260,96
20241226,145900,1445604710,8270,8260,8270,8250,367
20241226,145800,1442572260,8270,8260,8270,8260,271
20241226,145700,1440332980,8260,8260,8270,8250,1620
20241226,145600,1426961400,8270,8270,8270,8270,1
20241226,145500,1426953130,8270,8270,8270,8270,23
20241226,145400,1426762920,8270,8270,8270,8260,1199
20241226,145300,1416858750,8270,8270,8270,8270,302
20241226,145200,1414361210,8260,8270,8270,8260,1483
20241226,145100,1402096850,8280,8280,8280,8280,73
20241226,145000,1401492410,8280,8280,8280,8280,0
20241226,144900,1401492410,8280,8270,8280,8270,221
20241226,144800,1399664730,8280,8280,8280,8280,1
20241226,144700,1399656450,8270,8270,8270,8270,0
20241226,144600,1399656450,8270,8270,8270,8270,10
20241226,144500,1399573750,8270,8280,8280,8270,306
20241226,144400,1397043090,8270,8270,8270,8270,260
20241226,144300,1394892890,8280,8280,8280,8280,539
20241226,144200,1390429970,8280,8260,8290,8260,663
20241226,144100,1384944420,8260,8260,8260,8260,0
20241226,144000,1384944420,8260,8260,8260,8260,0
20241226,143900,1384944420,8260,8260,8270,8260,201
20241226,143800,1383284150,8270,8270,8270,8270,92
20241226,143700,1382523310,8270,8260,8270,8260,566
20241226,143600,1377848140,8270,8270,8270,8270,500
20241226,143500,1373713140,8280,8270,8280,8270,261
20241226,143400,1371553560,8280,8270,8280,8270,287
20241226,143300,1369180060,8280,8270,8280,8270,421
20241226,143200,1365698180,8280,8280,8280,8280,155
20241226,143100,1364414780,8280,8280,8280,8280,231
20241226,143000,1362502100,8280,8280,8280,8280,546
20241226,142900,1357981220,8280,8280,8280,8270,136
20241226,142800,1356855400,8270,8270,8270,8270,71
20241226,142700,1356268230,8270,8270,8270,8270,249
20241226,142600,1354209000,8270,8270,8270,8270,216
20241226,142500,1352422680,8260,8260,8260,8260,117
20241226,142400,1351456260,8260,8260,8260,8260,231
20241226,142300,1349548200,8260,8260,8270,8260,654
20241226,142200,1344146150,8270,8260,8270,8260,151
20241226,142100,1342898170,8260,8270,8270,8260,105
20241226,142000,1342029910,8270,8260,8270,8260,148
20241226,141900,1340806760,8260,8250,8260,8250,323
20241226,141800,1338138820,8260,8250,8260,8250,143
20241226,141700,1336957850,8250,8250,8250,8250,635
20241226,141600,1331719100,8250,8240,8250,8240,21
20241226,141500,1331546040,8240,8240,8250,8240,302
20241226,141400,1329057550,8250,8250,8250,8250,2
20241226,141300,1329041050,8250,8250,8250,8250,222
20241226,141200,1327209550,8250,8250,8250,8250,315
20241226,141100,1324610800,8240,8250,8250,8240,51
20241226,141000,1324190550,8240,8240,8240,8240,0
20241226,140900,1324190550,8240,8240,8240,8240,247
20241226,140800,1322155270,8250,8240,8250,8240,842
20241226,140700,1315211770,8240,8250,8250,8240,92
20241226,140600,1314453670,8240,8230,8240,8230,857
20241226,140500,1307392010,8230,8230,8240,8230,1010
20241226,140400,1299079610,8240,8240,8240,8240,12
20241226,140300,1298980730,8230,8230,8230,8230,806
20241226,140200,1292347350,8240,8240,8250,8230,4251
20241226,140100,1257319030,8240,8240,8250,8240,556
20241226,140000,1252736530,8240,8250,8250,8240,216
20241226,135900,1250955530,8250,8240,8250,8240,3098
20241226,135800,1225427080,8250,8250,8250,8240,217
20241226,135700,1223637330,8250,8240,8250,8240,195
20241226,135600,1222030130,8250,8250,8250,8250,607
20241226,135500,1217022380,8250,8250,8250,8250,6
20241226,135400,1216972880,8250,8260,8260,8240,481
20241226,135300,1213005480,8260,8260,8260,8250,138
20241226,135200,1211865900,8250,8250,8250,8240,335
20241226,135100,1209104480,8250,8250,8250,8250,267
20241226,135000,1206901730,8250,8250,8250,8250,422
20241226,134900,1203420230,8250,8250,8250,8250,343
20241226,134800,1200590480,8250,8250,8250,8250,371
20241226,134700,1197529730,8260,8260,8260,8250,733
20241226,134600,1191481930,8250,8250,8250,8250,515
20241226,134500,1187233180,8250,8250,8270,8250,541
20241226,134400,1182766520,8260,8260,8260,8260,63
20241226,134300,1182246140,8250,8260,8260,8250,27
20241226,134200,1182023370,8260,8260,8260,8260,138
20241226,134100,1180883490,8260,8250,8260,8250,282
20241226,134000,1178556970,8250,8270,8270,8250,1493
20241226,133900,1166239430,8270,8270,8270,8270,8
20241226,133800,1166173270,8270,8270,8270,8270,136
20241226,133700,1165048550,8270,8270,8270,8250,2217
20241226,133600,1146735960,8270,8260,8270,8260,18
20241226,133500,1146587150,8270,8270,8270,8270,3
20241226,133400,1146562340,8260,8260,8270,8260,89
20241226,133300,1145827180,8260,8270,8270,8250,3070
20241226,133200,1120485990,8270,8260,8270,8260,9
20241226,133100,1120411620,8270,8270,8270,8260,1318
20241226,133000,1109511790,8280,8280,8280,8280,2
20241226,132900,1109495230,8280,8280,8280,8270,27
20241226,132800,1109271820,8280,8270,8280,8270,1020
20241226,132700,1100836220,8280,8280,8280,8280,102
20241226,132600,1099991660,8280,8280,8280,8280,87
20241226,132500,1099271300,8280,8280,8280,8280,2
20241226,132400,1099254740,8280,8280,8280,8280,3
20241226,132300,1099229900,8280,8290,8290,8280,153
20241226,132200,1097963050,8290,8290,8290,8290,229
20241226,132100,1096064640,8290,8290,8300,8280,252
20241226,132000,1093977580,8300,8290,8300,8290,14
20241226,131900,1093861510,8280,8310,8310,8280,102
20241226,131800,1093016890,8310,8310,8310,8310,2
20241226,131700,1093000270,8310,8310,8310,8310,4
20241226,131600,1092967030,8300,8280,8300,8270,2760
20241226,131500,1070090430,8280,8280,8280,8280,152
20241226,131400,1068831870,8280,8280,8290,8280,250
20241226,131300,1066761840,8270,8270,8280,8270,22
20241226,131200,1066579880,8280,8280,8280,8280,4
20241226,131100,1066546760,8280,8280,8280,8280,289
20241226,131000,1064153840,8290,8290,8290,8280,54
20241226,130900,1063706480,8290,8290,8290,8290,4
20241226,130800,1063673320,8280,8280,8290,8280,119
20241226,130700,1062687990,8280,8270,8280,8270,11
20241226,130600,1062597010,8280,8290,8290,8280,145
20241226,130500,1061396400,8280,8290,8290,8280,965
20241226,130400,1053404850,8290,8300,8300,8290,67
20241226,130300,1052849250,8300,8300,8300,8300,6
20241226,130200,1052799450,8290,8290,8290,8290,37
20241226,130100,1052492720,8300,8280,8300,8280,20
20241226,130000,1052327000,8290,8300,8300,8290,896
20241226,125900,1044899030,8300,8300,8300,8300,50
20241226,125800,1044484030,8290,8290,8290,8290,152
20241226,125700,1043223950,8290,8290,8290,8280,214
20241226,125600,1041451510,8290,8300,8300,8280,1258
20241226,125500,1031010560,8300,8300,8300,8300,70
20241226,125400,1030429560,8300,8300,8300,8300,188
20241226,125300,1028869160,8300,8290,8300,8290,418
20241226,125200,1025403920,8300,8290,8300,8290,12
20241226,125100,1025304420,8300,8300,8300,8300,1
20241226,125000,1025296120,8300,8300,8300,8300,2
20241226,124900,1025279520,8290,8290,8290,8290,10
20241226,124800,1025196620,8300,8290,8300,8290,92
20241226,124700,1024433910,8280,8280,8280,8280,118
20241226,124600,1023456870,8280,8280,8280,8280,11
20241226,124500,1023365790,8280,8290,8290,8260,153
20241226,124400,1022099860,8290,8300,8300,8280,1969
20241226,124300,1005778670,8290,8290,8290,8290,186
20241226,124200,1004236730,8290,8290,8290,8280,114
20241226,124100,1003291840,8290,8280,8290,8260,400
20241226,124000,999979880,8270,8280,8280,8270,606
20241226,123900,994967210,8280,8270,8280,8270,19
20241226,123800,994810010,8280,8260,8280,8260,102
20241226,123700,993967450,8290,8260,8290,8260,677
20241226,123600,988362080,8260,8290,8290,8260,1004
20241226,123500,980064140,8290,8290,8290,8290,19
20241226,123400,979906630,8290,8280,8290,8270,203
20241226,123300,978225810,8280,8280,8280,8280,27
20241226,123200,978002250,8280,8280,8280,8280,1
20241226,123100,977993970,8280,8270,8280,8270,49
20241226,123000,977588730,8280,8280,8280,8280,24
20241226,122900,977390010,8270,8280,8280,8270,738
20241226,122800,971286370,8280,8280,8280,8270,106
20241226,122700,970409690,8280,8280,8280,8280,47
20241226,122600,970020530,8280,8280,8280,8280,6
20241226,122500,969970850,8270,8270,8270,8270,290
20241226,122400,967572550,8260,8270,8270,8260,693
20241226,122300,961848350,8270,8270,8270,8260,1071
20241226,122200,953001280,8270,8260,8270,8260,52
20241226,122100,952571740,8270,8280,8290,8270,501
20241226,122000,948428230,8280,8290,8290,8280,204
20241226,121900,946737090,8290,8290,8290,8270,8
20241226,121800,946670790,8290,8290,8290,8290,100
20241226,121700,945841790,8290,8290,8290,8270,74
20241226,121600,945229570,8290,8290,8290,8290,9
20241226,121500,945154960,8290,8290,8290,8270,11
20241226,121400,945063910,8290,8290,8290,8290,0
20241226,121300,945063910,8290,8280,8290,8280,155
20241226,121200,943779010,8270,8290,8290,8270,232
20241226,121100,941857550,8290,8290,8290,8290,8
20241226,121000,941791230,8270,8290,8290,8270,145
20241226,120900,940589540,8290,8290,8290,8290,2
20241226,120800,940572960,8290,8290,8290,8290,2
20241226,120700,940556380,8270,8290,8290,8270,54
20241226,120600,940109080,8290,8290,8290,8280,31
20241226,120500,939852150,8280,8290,8290,8280,2
20241226,120400,939835580,8290,8290,8290,8290,4
20241226,120300,939802420,8290,8290,8290,8290,7
20241226,120200,939744390,8290,8270,8290,8270,2
20241226,120100,939727830,8270,8270,8270,8270,0
20241226,120000,939727830,8270,8280,8290,8270,360
20241226,115900,936745940,8290,8290,8290,8290,3
20241226,115800,936721070,8290,8290,8290,8290,2
20241226,115700,936704490,8290,8270,8290,8270,41
20241226,115600,936365340,8290,8280,8290,8280,29
20241226,115500,936125190,8280,8270,8280,8270,55
20241226,115400,935669800,8280,8280,8280,8280,11
20241226,115300,935578720,8280,8280,8280,8260,48
20241226,115200,935181880,8280,8280,8280,8280,2
20241226,115100,935165320,8280,8280,8280,8270,228
20241226,115000,933277510,8280,8280,8280,8270,5
20241226,114900,933236120,8280,8280,8280,8260,545
20241226,114800,928733520,8280,8270,8280,8270,549
20241226,114700,924193280,8270,8260,8270,8260,42
20241226,114600,923846300,8270,8270,8270,8260,137
20241226,114500,922713550,8270,8270,8270,8270,3
20241226,114400,922688740,8270,8270,8270,8270,5
20241226,114300,922647390,8260,8260,8270,8260,319
20241226,114200,920012440,8270,8270,8270,8270,2
20241226,114100,919995900,8270,8270,8270,8260,320
20241226,114000,917349670,8270,8270,8270,8270,2
20241226,113900,917333130,8260,8260,8260,8260,100
20241226,113800,916507130,8270,8260,8270,8260,102
20241226,113700,915664580,8270,8270,8270,8250,140
20241226,113600,914509540,8260,8270,8270,8260,5
20241226,113500,914468200,8250,8260,8280,8250,1092
20241226,113400,905448880,8280,8270,8280,8270,294
20241226,113300,903016700,8270,8260,8270,8250,15
20241226,113200,902892780,8260,8260,8260,8250,1153
20241226,113100,893380050,8260,8270,8270,8250,124
20241226,113000,892355880,8270,8250,8270,8250,157
20241226,112900,891059780,8260,8260,8260,8260,6
20241226,112800,891010220,8260,8260,8260,8260,47
20241226,112700,890622000,8250,8270,8270,8250,227
20241226,112600,888747990,8260,8260,8270,8260,694
20241226,112500,883014960,8260,8270,8270,8260,20
20241226,112400,882849730,8270,8270,8270,8270,3
20241226,112300,882824920,8260,8270,8270,8260,8
20241226,112200,882758810,8270,8270,8270,8270,1
20241226,112100,882750540,8270,8270,8270,8260,361
20241226,112000,879767080,8280,8270,8290,8270,61
20241226,111900,879261510,8270,8270,8270,8270,54
20241226,111800,878814930,8270,8270,8270,8270,106
20241226,111700,877938310,8250,8270,8270,8250,306
20241226,111600,875412800,8270,8260,8270,8260,198
20241226,111500,873777300,8260,8260,8260,8260,800
20241226,111400,867169300,8260,8260,8260,8260,38
20241226,111300,866855420,8260,8260,8260,8250,7
20241226,111200,866797650,8260,8260,8260,8260,734
20241226,111100,860734810,8270,8270,8270,8260,117
20241226,111000,859767280,8260,8270,8270,8260,4
20241226,110900,859734210,8270,8270,8270,8260,90
20241226,110800,858990760,8270,8270,8270,8270,1
20241226,110700,858982490,8260,8270,8270,8260,22
20241226,110600,858800750,8270,8280,8280,8250,5053
20241226,110500,817062320,8270,8270,8280,8270,63
20241226,110400,816541150,8280,8290,8290,8270,18
20241226,110300,816392140,8290,8270,8290,8270,10
20241226,110200,816309360,8280,8290,8290,8280,314
20241226,110100,813709430,8290,8280,8290,8280,251
20241226,110000,811631140,8280,8290,8290,8280,1600
20241226,105900,798383120,8290,8290,8290,8290,261
20241226,105800,796219430,8300,8300,8300,8300,1
20241226,105700,796211130,8300,8300,8300,8300,2
20241226,105600,796194530,8300,8290,8300,8290,221
20241226,105500,794362430,8300,8300,8300,8290,174
20241226,105400,792918610,8300,8300,8300,8300,37
20241226,105300,792611510,8300,8290,8300,8290,217
20241226,105200,790812570,8290,8290,8300,8290,28
20241226,105100,790580430,8300,8300,8300,8300,3
20241226,105000,790555530,8300,8300,8300,8300,51
20241226,104900,790132230,8300,8290,8300,8290,580
20241226,104800,785323700,8290,8290,8290,8290,1
20241226,104700,785315410,8290,8290,8290,8290,52
20241226,104600,784884330,8290,8300,8300,8290,101
20241226,104500,784047020,8280,8300,8300,8280,2
20241226,104400,784030440,8290,8300,8300,8290,184
20241226,104300,782504930,8300,8290,8300,8290,146
20241226,104200,781294580,8290,8290,8300,8290,147
20241226,104100,780075850,8300,8300,8300,8300,277
20241226,104000,777776750,8310,8300,8310,8300,197
20241226,103900,776141640,8300,8300,8300,8300,742
20241226,103800,769983040,8300,8300,8300,8300,15
20241226,103700,769858540,8290,8290,8290,8290,415
20241226,103600,766418190,8280,8290,8290,8280,191
20241226,103500,764836110,8290,8290,8290,8290,182
20241226,103400,763327330,8280,8280,8290,8270,608
20241226,103300,758291340,8280,8300,8300,8280,2190
20241226,103200,740116340,8300,8300,8300,8270,466
20241226,103100,736262230,8280,8280,8290,8280,53
20241226,103000,735823290,8290,8280,8290,8280,292
20241226,102900,733404460,8300,8300,8300,8300,147
20241226,102800,732184360,8290,8290,8310,8290,630
20241226,102700,726956470,8290,8290,8300,8280,2386
20241226,102600,707198720,8290,8300,8300,8290,1957
20241226,102500,690975170,8290,8300,8300,8290,147
20241226,102400,689756530,8290,8300,8300,8290,640
20241226,102300,684448930,8300,8290,8300,8280,806
20241226,102200,677775140,8300,8300,8300,8290,149
20241226,102100,676539310,8280,8290,8290,8280,251
20241226,102000,674459150,8310,8310,8310,8300,56
20241226,101900,673994150,8310,8300,8310,8300,387
20241226,101800,670779040,8300,8290,8300,8290,412
20241226,101700,667362500,8290,8290,8290,8290,73
20241226,101600,666757330,8290,8290,8290,8290,3
20241226,101500,666732460,8290,8290,8300,8290,209
20241226,101400,664999840,8290,8290,8290,8280,1021
20241226,101300,656544930,8290,8300,8300,8280,202
20241226,101200,654870420,8300,8290,8300,8290,203
20241226,101100,653185550,8290,8280,8290,8280,730
20241226,101000,647136850,8280,8280,8290,8280,184
20241226,100900,645613230,8290,8280,8290,8280,10
20241226,100800,645530390,8290,8290,8290,8280,106
20241226,100700,644652690,8280,8280,8280,8280,2
20241226,100600,644636130,8280,8290,8290,8280,79
20241226,100500,643981970,8280,8290,8290,8270,480
20241226,100400,640008340,8270,8300,8310,8270,2703
20241226,100300,617634940,8300,8300,8300,8290,1032
20241226,100200,609069620,8300,8290,8300,8290,380
20241226,100100,605919050,8300,8300,8300,8300,9
20241226,100000,605844350,8300,8300,8300,8300,3
20241226,095900,605819450,8290,8290,8290,8290,11
20241226,095800,605728260,8280,8280,8280,8280,13
20241226,095700,605620620,8300,8270,8300,8270,1259
20241226,095600,595184100,8290,8290,8290,8270,588
20241226,095500,590319580,8270,8290,8290,8270,760
20241226,095400,584032400,8300,8270,8300,8270,273
20241226,095300,581767210,8300,8270,8300,8270,729
20241226,095200,575726230,8260,8270,8270,8260,766
20241226,095100,569395110,8270,8280,8280,8270,67
20241226,095000,568841010,8280,8280,8280,8260,7510
20241226,094900,506725940,8290,8300,8300,8290,441
20241226,094800,503069030,8300,8300,8300,8300,33
20241226,094700,502795130,8300,8300,8300,8300,88
20241226,094600,502064730,8290,8290,8300,8290,158
20241226,094500,500754840,8280,8300,8300,8280,1006
20241226,094400,492423690,8300,8300,8300,8290,520
20241226,094300,488109890,8300,8300,8300,8280,110
20241226,094200,487197650,8280,8300,8300,8280,4160
20241226,094100,452749080,8290,8310,8310,8290,2450
20241226,094000,432429060,8300,8320,8320,8290,3126
20241226,093900,406478470,8330,8320,8330,8320,406
20241226,093800,403100530,8320,8330,8330,8320,186
20241226,093700,401552010,8330,8330,8330,8330,5
20241226,093600,401510360,8310,8320,8340,8310,2318
20241226,093500,382240380,8330,8330,8340,8330,931
20241226,093400,374484560,8320,8330,8330,8320,785
20241226,093300,367945770,8330,8340,8340,8320,19
20241226,093200,367787620,8340,8340,8340,8320,342
20241226,093100,364941900,8320,8330,8340,8320,128
20241226,093000,363875890,8320,8330,8330,8320,1429
20241226,092900,351985130,8330,8330,8330,8330,29
20241226,092800,351743560,8330,8310,8330,8310,728
20241226,092700,345685620,8310,8340,8340,8310,263
20241226,092600,343497250,8340,8310,8340,8310,277
20241226,092500,341192650,8320,8310,8320,8300,850
20241226,092400,334134390,8300,8300,8300,8290,329
20241226,092300,331403700,8300,8290,8300,8290,434
20241226,092200,327805810,8290,8290,8300,8280,3360
20241226,092100,299967160,8290,8310,8310,8270,10404
20241226,092000,213690770,8320,8340,8350,8320,2098
20241226,091900,196225100,8350,8360,8360,8330,484
20241226,091800,192186870,8340,8340,8340,8340,874
20241226,091700,184897710,8340,8350,8370,8340,295
20241226,091600,182435240,8350,8350,8400,8330,1833
20241226,091500,167132310,8410,8360,8420,8350,1581
20241226,091400,153891120,8390,8370,8390,8360,370
20241226,091300,150797620,8370,8390,8400,8370,2027
20241226,091200,133820820,8400,8390,8420,8380,1980
20241226,091100,117215610,8410,8410,8430,8400,1727
20241226,091000,102704680,8410,8410,8420,8400,410
20241226,090900,99257030,8410,8400,8410,8400,979
20241226,090800,91028620,8390,8390,8400,8390,210
20241226,090700,89265500,8400,8400,8410,8400,290
20241226,090600,86826840,8400,8380,8400,8380,773
20241226,090500,80347990,8380,8430,8430,8370,2819
20241226,090400,56650340,8430,8430,8430,8430,69
20241226,090300,56068670,8440,8430,8440,8420,1736
20241226,090200,41444500,8450,8450,8450,8450,688
20241226,090100,35630900,8460,8470,8470,8450,991
20241226,090000,27242910,8480,8410,8480,8410,3232