stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,203100,17548718210,8480,8480,8480,8480,10984
20241226,203000,17548718210,8480,8480,8480,8480,0
20241226,202900,17548718210,8480,8480,8480,8480,0
20241226,202800,17548718210,8480,8480,8480,8480,0
20241226,202700,17548718210,8480,8480,8480,8480,0
20241226,202600,17548718210,8480,8480,8480,8480,0
20241226,202500,17548718210,8480,8480,8480,8480,0
20241226,202400,17548718210,8480,8480,8480,8480,0
20241226,202300,17548718210,8480,8480,8480,8480,0
20241226,202200,17548718210,8480,8480,8480,8480,0
20241226,202100,17548718210,8480,8480,8480,8480,0
20241226,202000,17548718210,8480,8480,8480,8480,0
20241226,201900,17548718210,8480,8480,8480,8480,0
20241226,201800,17548718210,8480,8480,8480,8480,0
20241226,201700,17548718210,8480,8480,8480,8480,0
20241226,201600,17548718210,8480,8480,8480,8480,0
20241226,201500,17548718210,8480,8480,8480,8480,0
20241226,201400,17548718210,8480,8480,8480,8480,0
20241226,201300,17548718210,8480,8480,8480,8480,0
20241226,201200,17548718210,8480,8480,8480,8480,0
20241226,201100,17548718210,8480,8480,8480,8480,0
20241226,201000,17548718210,8480,8480,8480,8480,0
20241226,200900,17548718210,8480,8480,8480,8480,0
20241226,200800,17548718210,8480,8480,8480,8480,0
20241226,200700,17548718210,8480,8480,8480,8480,0
20241226,200600,17548718210,8480,8480,8480,8480,0
20241226,200500,17548718210,8480,8480,8480,8480,0
20241226,200400,17548718210,8480,8480,8480,8480,0
20241226,200300,17548718210,8480,8480,8480,8480,0
20241226,200200,17548718210,8480,8480,8480,8480,0
20241226,200100,17548718210,8480,8480,8480,8480,10984
20241226,200000,17548718210,8480,8480,8480,8480,0
20241226,195900,17548718210,8480,8480,8480,8480,0
20241226,195800,17548718210,8480,8480,8480,8480,0
20241226,195700,17548718210,8480,8480,8480,8480,0
20241226,195600,17548718210,8480,8480,8480,8480,0
20241226,195500,17548718210,8480,8480,8480,8480,0
20241226,195400,17548718210,8480,8480,8480,8480,0
20241226,195300,17548718210,8480,8480,8480,8480,0
20241226,195200,17548718210,8480,8480,8480,8480,0
20241226,195100,17548718210,8480,8480,8480,8480,0
20241226,195000,17548718210,8480,8480,8480,8480,0
20241226,194900,17548718210,8480,8480,8480,8480,0
20241226,194800,17548718210,8480,8480,8480,8480,0
20241226,194700,17548718210,8480,8480,8480,8480,0
20241226,194600,17548718210,8480,8480,8480,8480,0
20241226,194500,17548718210,8480,8480,8480,8480,0
20241226,194400,17548718210,8480,8480,8480,8480,0
20241226,194300,17548718210,8480,8480,8480,8480,0
20241226,194200,17548718210,8480,8480,8480,8480,0
20241226,194100,17548718210,8480,8480,8480,8480,0
20241226,194000,17548718210,8480,8480,8480,8480,0
20241226,193900,17548718210,8480,8480,8480,8480,0
20241226,193800,17548718210,8480,8480,8480,8480,0
20241226,193700,17548718210,8480,8480,8480,8480,0
20241226,193600,17548718210,8480,8480,8480,8480,0
20241226,193500,17548718210,8480,8480,8480,8480,0
20241226,193400,17548718210,8480,8480,8480,8480,0
20241226,193300,17548718210,8480,8480,8480,8480,0
20241226,193200,17548718210,8480,8480,8480,8480,0
20241226,193100,17548718210,8480,8480,8480,8480,10984
20241226,193000,17548718210,8480,8480,8480,8480,0
20241226,192900,17548718210,8480,8480,8480,8480,0
20241226,192800,17548718210,8480,8480,8480,8480,0
20241226,192700,17548718210,8480,8480,8480,8480,0
20241226,192600,17548718210,8480,8480,8480,8480,0
20241226,192500,17548718210,8480,8480,8480,8480,0
20241226,192400,17548718210,8480,8480,8480,8480,0
20241226,192300,17548718210,8480,8480,8480,8480,0
20241226,192200,17548718210,8480,8480,8480,8480,0
20241226,192100,17548718210,8480,8480,8480,8480,0
20241226,192000,17548718210,8480,8480,8480,8480,0
20241226,191900,17548718210,8480,8480,8480,8480,0
20241226,191800,17548718210,8480,8480,8480,8480,0
20241226,191700,17548718210,8480,8480,8480,8480,0
20241226,191600,17548718210,8480,8480,8480,8480,0
20241226,191500,17548718210,8480,8480,8480,8480,0
20241226,191400,17548718210,8480,8480,8480,8480,0
20241226,191300,17548718210,8480,8480,8480,8480,0
20241226,191200,17548718210,8480,8480,8480,8480,0
20241226,191100,17548718210,8480,8480,8480,8480,0
20241226,191000,17548718210,8480,8480,8480,8480,0
20241226,190900,17548718210,8480,8480,8480,8480,0
20241226,190800,17548718210,8480,8480,8480,8480,0
20241226,190700,17548718210,8480,8480,8480,8480,0
20241226,190600,17548718210,8480,8480,8480,8480,0
20241226,190500,17548718210,8480,8480,8480,8480,0
20241226,190400,17548718210,8480,8480,8480,8480,0
20241226,190300,17548718210,8480,8480,8480,8480,0
20241226,190200,17548718210,8480,8480,8480,8480,0
20241226,190100,17548718210,8480,8480,8480,8480,10984
20241226,190000,17548718210,8480,8480,8480,8480,0
20241226,185900,17548718210,8480,8480,8480,8480,0
20241226,185800,17548718210,8480,8480,8480,8480,0
20241226,185700,17548718210,8480,8480,8480,8480,0
20241226,185600,17548718210,8480,8480,8480,8480,0
20241226,185500,17548718210,8480,8480,8480,8480,0
20241226,185400,17548718210,8480,8480,8480,8480,0
20241226,185300,17548718210,8480,8480,8480,8480,0
20241226,185200,17548718210,8480,8480,8480,8480,0
20241226,185100,17548718210,8480,8480,8480,8480,0
20241226,185000,17548718210,8480,8480,8480,8480,0
20241226,184900,17548718210,8480,8480,8480,8480,0
20241226,184800,17548718210,8480,8480,8480,8480,0
20241226,184700,17548718210,8480,8480,8480,8480,0
20241226,184600,17548718210,8480,8480,8480,8480,0
20241226,184500,17548718210,8480,8480,8480,8480,0
20241226,184400,17548718210,8480,8480,8480,8480,0
20241226,184300,17548718210,8480,8480,8480,8480,0
20241226,184200,17548718210,8480,8480,8480,8480,0
20241226,184100,17548718210,8480,8480,8480,8480,0
20241226,184000,17548718210,8480,8480,8480,8480,0
20241226,183900,17548718210,8480,8480,8480,8480,0
20241226,183800,17548718210,8480,8480,8480,8480,0
20241226,183700,17548718210,8480,8480,8480,8480,0
20241226,183600,17548718210,8480,8480,8480,8480,0
20241226,183500,17548718210,8480,8480,8480,8480,0
20241226,183400,17548718210,8480,8480,8480,8480,0
20241226,183300,17548718210,8480,8480,8480,8480,0
20241226,183200,17548718210,8480,8480,8480,8480,0
20241226,183100,17548718210,8480,8480,8480,8480,10984
20241226,183000,17548718210,8480,8480,8480,8480,0
20241226,182900,17548718210,8480,8480,8480,8480,0
20241226,182800,17548718210,8480,8480,8480,8480,0
20241226,182700,17548718210,8480,8480,8480,8480,0
20241226,182600,17548718210,8480,8480,8480,8480,0
20241226,182500,17548718210,8480,8480,8480,8480,0
20241226,182400,17548718210,8480,8480,8480,8480,0
20241226,182300,17548718210,8480,8480,8480,8480,0
20241226,182200,17548718210,8480,8480,8480,8480,0
20241226,182100,17548718210,8480,8480,8480,8480,0
20241226,182000,17548718210,8480,8480,8480,8480,0
20241226,181900,17548718210,8480,8480,8480,8480,0
20241226,181800,17548718210,8480,8480,8480,8480,0
20241226,181700,17548718210,8480,8480,8480,8480,0
20241226,181600,17548718210,8480,8480,8480,8480,0
20241226,181500,17548718210,8480,8480,8480,8480,0
20241226,181400,17548718210,8480,8480,8480,8480,0
20241226,181300,17548718210,8480,8480,8480,8480,0
20241226,181200,17548718210,8480,8480,8480,8480,0
20241226,181100,17548718210,8480,8480,8480,8480,0
20241226,181000,17548718210,8480,8480,8480,8480,0
20241226,180900,17548718210,8480,8480,8480,8480,0
20241226,180800,17548718210,8480,8480,8480,8480,0
20241226,180700,17548718210,8480,8480,8480,8480,0
20241226,180600,17548718210,8480,8480,8480,8480,0
20241226,180500,17548718210,8480,8480,8480,8480,0
20241226,180400,17548718210,8480,8480,8480,8480,0
20241226,180300,17548718210,8480,8480,8480,8480,0
20241226,180200,17548718210,8480,8480,8480,8480,0
20241226,180100,17548718210,8480,8480,8480,8480,10984
20241226,180000,17548718210,8480,8480,8480,8480,0
20241226,175900,17548718210,8480,8480,8480,8480,0
20241226,175800,17548718210,8480,8480,8480,8480,0
20241226,175700,17548718210,8480,8480,8480,8480,0
20241226,175600,17548718210,8480,8480,8480,8480,0
20241226,175500,17548718210,8480,8480,8480,8480,0
20241226,175400,17548718210,8480,8480,8480,8480,0
20241226,175300,17548718210,8480,8480,8480,8480,0
20241226,175200,17548718210,8480,8480,8480,8480,0
20241226,175100,17548718210,8480,8480,8480,8480,0
20241226,175000,17548718210,8480,8480,8480,8480,0
20241226,174900,17548718210,8480,8480,8480,8480,0
20241226,174800,17548718210,8480,8480,8480,8480,0
20241226,174700,17548718210,8480,8480,8480,8480,0
20241226,174600,17548718210,8480,8480,8480,8480,0
20241226,174500,17548718210,8480,8480,8480,8480,0
20241226,174400,17548718210,8480,8480,8480,8480,0
20241226,174300,17548718210,8480,8480,8480,8480,0
20241226,174200,17548718210,8480,8480,8480,8480,0
20241226,174100,17548718210,8480,8480,8480,8480,0
20241226,174000,17548718210,8480,8480,8480,8480,0
20241226,173900,17548718210,8480,8480,8480,8480,0
20241226,173800,17548718210,8480,8480,8480,8480,0
20241226,173700,17548718210,8480,8480,8480,8480,0
20241226,173600,17548718210,8480,8480,8480,8480,0
20241226,173500,17548718210,8480,8480,8480,8480,0
20241226,173400,17548718210,8480,8480,8480,8480,0
20241226,173300,17548718210,8480,8480,8480,8480,0
20241226,173200,17548718210,8480,8480,8480,8480,0
20241226,173100,17548718210,8480,8480,8480,8480,10984
20241226,173000,17548718210,8480,8480,8480,8480,0
20241226,172900,17548718210,8480,8480,8480,8480,0
20241226,172800,17548718210,8480,8480,8480,8480,0
20241226,172700,17548718210,8480,8480,8480,8480,0
20241226,172600,17548718210,8480,8480,8480,8480,0
20241226,172500,17548718210,8480,8480,8480,8480,0
20241226,172400,17548718210,8480,8480,8480,8480,0
20241226,172300,17548718210,8480,8480,8480,8480,0
20241226,172200,17548718210,8480,8480,8480,8480,0
20241226,172100,17548718210,8480,8480,8480,8480,0
20241226,172000,17548718210,8480,8480,8480,8480,0
20241226,171900,17548718210,8480,8480,8480,8480,0
20241226,171800,17548718210,8480,8480,8480,8480,0
20241226,171700,17548718210,8480,8480,8480,8480,0
20241226,171600,17548718210,8480,8480,8480,8480,0
20241226,171500,17548718210,8480,8480,8480,8480,0
20241226,171400,17548718210,8480,8480,8480,8480,0
20241226,171300,17548718210,8480,8480,8480,8480,0
20241226,171200,17548718210,8480,8480,8480,8480,0
20241226,171100,17548718210,8480,8480,8480,8480,0
20241226,171000,17548718210,8480,8480,8480,8480,0
20241226,170900,17548718210,8480,8480,8480,8480,0
20241226,170800,17548718210,8480,8480,8480,8480,0
20241226,170700,17548718210,8480,8480,8480,8480,0
20241226,170600,17548718210,8480,8480,8480,8480,0
20241226,170500,17548718210,8480,8480,8480,8480,0
20241226,170400,17548718210,8480,8480,8480,8480,0
20241226,170300,17548718210,8480,8480,8480,8480,0
20241226,170200,17548718210,8480,8480,8480,8480,0
20241226,170100,17548718210,8480,8480,8480,8480,10984
20241226,170000,17548718210,8480,8480,8480,8480,0
20241226,165900,17548718210,8480,8480,8480,8480,0
20241226,165800,17548718210,8480,8480,8480,8480,0
20241226,165700,17548718210,8480,8480,8480,8480,0
20241226,165600,17548718210,8480,8480,8480,8480,0
20241226,165500,17548718210,8480,8480,8480,8480,0
20241226,165400,17548718210,8480,8480,8480,8480,0
20241226,165300,17548718210,8480,8480,8480,8480,0
20241226,165200,17548718210,8480,8480,8480,8480,0
20241226,165100,17548718210,8480,8480,8480,8480,0
20241226,165000,17548718210,8480,8480,8480,8480,0
20241226,164900,17548718210,8480,8480,8480,8480,0
20241226,164800,17548718210,8480,8480,8480,8480,0
20241226,164700,17548718210,8480,8480,8480,8480,0
20241226,164600,17548718210,8480,8480,8480,8480,0
20241226,164500,17548718210,8480,8480,8480,8480,0
20241226,164400,17548718210,8480,8480,8480,8480,0
20241226,164300,17548718210,8480,8480,8480,8480,0
20241226,164200,17548718210,8480,8480,8480,8480,0
20241226,164100,17548718210,8480,8480,8480,8480,0
20241226,164000,17548718210,8480,8480,8480,8480,0
20241226,163900,17548718210,8480,8480,8480,8480,0
20241226,163800,17548718210,8480,8480,8480,8480,0
20241226,163700,17548718210,8480,8480,8480,8480,0
20241226,163600,17548718210,8480,8480,8480,8480,0
20241226,163500,17548718210,8480,8480,8480,8480,0
20241226,163400,17548718210,8480,8480,8480,8480,0
20241226,163300,17548718210,8480,8480,8480,8480,0
20241226,163200,17548718210,8480,8480,8480,8480,0
20241226,163100,17548718210,8480,8480,8480,8480,10984
20241226,163000,17548718210,8480,8480,8480,8480,0
20241226,162900,17548718210,8480,8480,8480,8480,0
20241226,162800,17548718210,8480,8480,8480,8480,0
20241226,162700,17548718210,8480,8480,8480,8480,0
20241226,162600,17548718210,8480,8480,8480,8480,0
20241226,162500,17548718210,8480,8480,8480,8480,0
20241226,162400,17548718210,8480,8480,8480,8480,0
20241226,162300,17548718210,8480,8480,8480,8480,0
20241226,162200,17548718210,8480,8480,8480,8480,0
20241226,162100,17548718210,8480,8480,8480,8480,0
20241226,162000,17548718210,8480,8480,8480,8480,0
20241226,161900,17548718210,8480,8480,8480,8480,0
20241226,161800,17548718210,8480,8480,8480,8480,0
20241226,161700,17548718210,8480,8480,8480,8480,0
20241226,161600,17548718210,8480,8480,8480,8480,0
20241226,161500,17548718210,8480,8480,8480,8480,0
20241226,161400,17548718210,8480,8480,8480,8480,0
20241226,161300,17548718210,8480,8480,8480,8480,0
20241226,161200,17548718210,8480,8480,8480,8480,0
20241226,161100,17548718210,8480,8480,8480,8480,0
20241226,161000,17548718210,8480,8480,8480,8480,0
20241226,160900,17548718210,8480,8480,8480,8480,0
20241226,160800,17548718210,8480,8480,8480,8480,0
20241226,160700,17548718210,8480,8480,8480,8480,0
20241226,160600,17548718210,8480,8480,8480,8480,0
20241226,160500,17548718210,8480,8480,8480,8480,0
20241226,160400,17548718210,8480,8480,8480,8480,0
20241226,160300,17548718210,8480,8480,8480,8480,0
20241226,160200,17548718210,8480,8480,8480,8480,0
20241226,160100,17548718210,8480,8480,8480,8480,10984
20241226,160000,17548718210,8480,8480,8480,8480,0
20241226,155900,17548718210,8480,8480,8480,8480,0
20241226,155800,17548718210,8480,8480,8480,8480,0
20241226,155700,17548718210,8480,8480,8480,8480,0
20241226,155600,17548718210,8480,8480,8480,8480,0
20241226,155500,17548718210,8480,8480,8480,8480,0
20241226,155400,17548718210,8480,8480,8480,8480,0
20241226,155300,17548718210,8480,8480,8480,8480,0
20241226,155200,17548718210,8480,8480,8480,8480,0
20241226,155100,17548718210,8480,8480,8480,8480,0
20241226,155000,17548718210,8480,8480,8480,8480,0
20241226,154900,17548718210,8480,8480,8480,8480,0
20241226,154800,17548718210,8480,8480,8480,8480,0
20241226,154700,17548718210,8480,8480,8480,8480,0
20241226,154600,17548718210,8480,8480,8480,8480,0
20241226,154500,17548718210,8480,8480,8480,8480,0
20241226,154400,17548718210,8480,8480,8480,8480,0
20241226,154300,17548718210,8480,8480,8480,8480,0
20241226,154200,17548718210,8480,8480,8480,8480,0
20241226,154100,17548718210,8480,8480,8480,8480,0
20241226,154000,17548718210,8480,8480,8480,8480,0
20241226,153900,17548718210,8480,8480,8480,8480,0
20241226,153800,17548718210,8480,8480,8480,8480,0
20241226,153700,17548718210,8480,8480,8480,8480,0
20241226,153600,17548718210,8480,8480,8480,8480,0
20241226,153500,17548718210,8480,8480,8480,8480,0
20241226,153400,17548718210,8480,8480,8480,8480,0
20241226,153300,17548718210,8480,8480,8480,8480,0
20241226,153200,17548718210,8480,8480,8480,8480,0
20241226,153100,17548718210,8480,8480,8480,8480,10984
20241226,153000,17548718210,8480,8480,8480,8480,10984
20241226,152900,17455573890,8440,8440,8440,8440,0
20241226,152800,17455573890,8440,8440,8440,8440,0
20241226,152700,17455573890,8440,8440,8440,8440,0
20241226,152600,17455573890,8440,8440,8440,8440,0
20241226,152500,17455573890,8440,8440,8440,8440,0
20241226,152400,17455573890,8440,8440,8440,8440,0
20241226,152300,17455573890,8440,8440,8440,8440,0
20241226,152200,17455573890,8440,8440,8440,8440,0
20241226,152100,17455573890,8440,8440,8440,8440,0
20241226,152000,17455573890,8440,8440,8440,8440,0
20241226,151900,17455573890,8440,8430,8450,8420,3347
20241226,151800,17427368150,8450,8430,8450,8420,3758
20241226,151700,17395682020,8430,8450,8450,8420,3190
20241226,151600,17368770890,8450,8430,8450,8430,1539
20241226,151500,17355778780,8430,8470,8480,8430,5213
20241226,151400,17311741630,8490,8490,8510,8480,1892
20241226,151300,17295666790,8490,8500,8500,8480,774
20241226,151200,17289094880,8510,8510,8520,8470,902
20241226,151100,17281425400,8510,8480,8510,8460,1028
20241226,151000,17272702860,8460,8430,8460,8390,7033
20241226,150900,17213555200,8430,8420,8430,8420,871
20241226,150800,17206220430,8430,8410,8450,8410,1362
20241226,150700,17194750310,8400,8400,8410,8390,2271
20241226,150600,17175684600,8390,8450,8460,8390,9433
20241226,150500,17096311220,8450,8460,8460,8450,1095
20241226,150400,17087055590,8470,8450,8470,8450,1859
20241226,150300,17071344480,8450,8440,8460,8430,1309
20241226,150200,17060292700,8440,8430,8480,8430,1624
20241226,150100,17046594500,8430,8470,8470,8430,5165
20241226,150000,17002984160,8500,8500,8520,8470,2215
20241226,145900,16984168050,8490,8520,8520,8490,367
20241226,145800,16981049020,8490,8480,8540,8470,607
20241226,145700,16975894710,8490,8560,8570,8450,8662
20241226,145600,16902260010,8550,8550,8590,8530,3878
20241226,145500,16869088450,8550,8700,8700,8550,14582
20241226,145400,16743556620,8710,8750,8770,8670,16742
20241226,145300,16597636980,8740,8610,8780,8600,19365
20241226,145200,16429271340,8600,8540,8620,8540,5141
20241226,145100,16385073630,8590,8500,8600,8500,4600
20241226,145000,16345704520,8520,8570,8580,8490,2561
20241226,144900,16323832710,8520,8580,8600,8520,7168
20241226,144800,16262484290,8600,8480,8650,8450,8740
20241226,144700,16187554750,8460,8460,8480,8460,504
20241226,144600,16183288350,8460,8450,8460,8450,523
20241226,144500,16178866630,8470,8430,8480,8430,468
20241226,144400,16174905390,8410,8480,8480,8410,5650
20241226,144300,16127214010,8480,8490,8490,8450,4623
20241226,144200,16088011060,8490,8560,8560,8490,3940
20241226,144100,16054479430,8560,8610,8610,8550,3504
20241226,144000,16024451840,8600,8560,8600,8550,2313
20241226,143900,16004605870,8560,8520,8570,8500,4195
20241226,143800,15968870290,8500,8540,8580,8500,2944
20241226,143700,15943760940,8540,8540,8580,8520,1903
20241226,143600,15927492440,8540,8540,8570,8470,4007
20241226,143500,15893428250,8530,8680,8690,8430,13755
20241226,143400,15775738530,8670,8670,8700,8650,6273
20241226,143300,15721287690,8670,8740,8760,8640,15345
20241226,143200,15587634220,8740,8530,8780,8530,41919
20241226,143100,15222170710,8590,8440,8590,8420,6686
20241226,143000,15165318120,8420,8420,8430,8410,1771
20241226,142900,15150396330,8420,8420,8430,8420,2046
20241226,142800,15133168990,8420,8430,8430,8420,815
20241226,142700,15126306390,8430,8430,8430,8420,500
20241226,142600,15122094980,8430,8440,8440,8420,300
20241226,142500,15119568580,8420,8440,8440,8420,1307
20241226,142400,15108552120,8440,8410,8440,8400,901
20241226,142300,15100957530,8400,8420,8430,8400,3256
20241226,142200,15073566950,8430,8440,8440,8430,1255
20241226,142100,15062986610,8430,8450,8450,8430,320
20241226,142000,15060287200,8450,8450,8450,8440,206
20241226,141900,15058547710,8460,8440,8460,8440,710
20241226,141800,15052554980,8450,8450,8460,8440,200
20241226,141700,15050864530,8460,8450,8460,8440,470
20241226,141600,15046890020,8440,8440,8470,8430,978
20241226,141500,15038640510,8470,8470,8470,8430,566
20241226,141400,15033863240,8440,8460,8470,8440,1330
20241226,141300,15022623850,8480,8450,8480,8450,410
20241226,141200,15019155420,8450,8490,8490,8450,260
20241226,141100,15016950400,8490,8470,8490,8470,86
20241226,141000,15016221780,8470,8440,8470,8430,295
20241226,140900,15013730910,8470,8460,8470,8430,515
20241226,140800,15009388280,8440,8440,8440,8440,664
20241226,140700,15003784120,8440,8450,8460,8440,292
20241226,140600,15001316720,8470,8490,8490,8470,507
20241226,140500,14997019950,8490,8500,8500,8490,514
20241226,140400,14992651370,8520,8450,8520,8450,2073
20241226,140300,14975040470,8440,8420,8450,8420,230
20241226,140200,14973097100,8420,8420,8460,8410,1980
20241226,140100,14956439910,8430,8440,8450,8420,2248
20241226,140000,14937490190,8450,8430,8460,8430,414
20241226,135900,14933991920,8440,8470,8480,8430,1479
20241226,135800,14921513650,8470,8490,8490,8470,34
20241226,135700,14921225400,8490,8470,8500,8470,305
20241226,135600,14918638400,8470,8470,8500,8470,632
20241226,135500,14913273330,8460,8470,8480,8460,532
20241226,135400,14908768370,8460,8430,8460,8430,356
20241226,135300,14905764570,8440,8430,8460,8430,404
20241226,135200,14902356950,8430,8420,8450,8420,570
20241226,135100,14897546480,8420,8410,8450,8410,138
20241226,135000,14896384370,8410,8430,8430,8410,1463
20241226,134900,14884073110,8420,8450,8450,8420,2598
20241226,134800,14862181110,8450,8450,8450,8420,91
20241226,134700,14861413530,8450,8440,8480,8410,1193
20241226,134600,14851370750,8430,8500,8500,8420,2314
20241226,134500,14831829770,8470,8460,8470,8460,936
20241226,134400,14823905760,8470,8510,8510,8470,1925
20241226,134300,14807549110,8510,8520,8530,8500,1082
20241226,134200,14798341400,8510,8520,8520,8510,293
20241226,134100,14795846420,8520,8510,8530,8500,2360
20241226,134000,14775744260,8510,8510,8520,8470,416
20241226,133900,14772209170,8480,8470,8480,8470,16
20241226,133800,14772073640,8500,8480,8500,8480,1738
20241226,133700,14757318590,8480,8480,8480,8460,370
20241226,133600,14754184470,8480,8440,8490,8440,265
20241226,133500,14751945280,8440,8430,8450,8430,660
20241226,133400,14746375270,8430,8430,8440,8420,79
20241226,133300,14745709210,8440,8430,8440,8370,3016
20241226,133200,14720385880,8420,8400,8420,8380,1752
20241226,133100,14705664960,8400,8430,8430,8400,5942
20241226,133000,14655727480,8430,8460,8460,8420,385
20241226,132900,14652482100,8460,8480,8500,8430,3961
20241226,132800,14618963290,8500,8500,8500,8470,842
20241226,132700,14611830090,8480,8500,8500,8480,130
20241226,132600,14610726590,8500,8510,8510,8480,439
20241226,132500,14607002020,8500,8500,8530,8500,116
20241226,132400,14606015970,8500,8470,8500,8470,344
20241226,132300,14603097710,8470,8470,8480,8470,583
20241226,132200,14598154970,8470,8470,8500,8470,922
20241226,132100,14590338160,8450,8450,8500,8450,730
20241226,132000,14584161160,8510,8420,8550,8420,1278
20241226,131900,14573355530,8420,8450,8450,8420,2667
20241226,131800,14550855440,8460,8480,8480,8450,4680
20241226,131700,14511234510,8480,8520,8520,8480,2027
20241226,131600,14494019280,8530,8510,8530,8500,618
20241226,131500,14488762160,8510,8510,8540,8500,371
20241226,131400,14485606760,8510,8570,8570,8500,1985
20241226,131300,14468644270,8550,8530,8550,8500,2376
20241226,131200,14448392570,8530,8520,8540,8520,1517
20241226,131100,14435443950,8540,8530,8550,8520,789
20241226,131000,14428715180,8550,8560,8560,8550,67
20241226,130900,14428141770,8560,8540,8570,8530,811
20241226,130800,14421218820,8540,8580,8580,8530,829
20241226,130700,14414127910,8580,8630,8630,8580,625
20241226,130600,14408758050,8630,8610,8630,8610,929
20241226,130500,14400742790,8610,8550,8610,8550,1041
20241226,130400,14391798320,8550,8590,8590,8550,1046
20241226,130300,14382834600,8590,8570,8590,8550,351
20241226,130200,14379828410,8550,8560,8570,8530,660
20241226,130100,14374176760,8560,8500,8560,8490,536
20241226,130000,14369609260,8500,8500,8540,8500,758
20241226,125900,14363161750,8500,8510,8540,8500,688
20241226,125800,14357303970,8510,8490,8530,8490,1575
20241226,125700,14343923530,8490,8570,8570,8480,5759
20241226,125600,14295011500,8510,8530,8580,8510,1593
20241226,125500,14281432880,8580,8530,8590,8530,628
20241226,125400,14276051780,8570,8540,8580,8540,648
20241226,125300,14270509140,8550,8510,8570,8510,2103
20241226,125200,14252574130,8520,8530,8530,8510,110
20241226,125100,14251637030,8510,8550,8550,8500,347
20241226,125000,14248680540,8550,8540,8550,8530,793
20241226,124900,14241915340,8530,8500,8530,8470,1021
20241226,124800,14233251280,8540,8500,8540,8480,2117
20241226,124700,14215262390,8490,8470,8510,8470,448
20241226,124600,14211461170,8480,8500,8520,8470,1405
20241226,124500,14199542840,8520,8480,8540,8460,586
20241226,124400,14194553280,8460,8490,8500,8460,4767
20241226,124300,14154140560,8490,8540,8550,8490,7320
20241226,124200,14091849300,8540,8550,8580,8540,2291
20241226,124100,14072263620,8580,8580,8590,8560,814
20241226,124000,14065292360,8560,8540,8610,8540,211
20241226,123900,14063487380,8540,8620,8620,8540,2047
20241226,123800,14045963130,8620,8600,8640,8580,878
20241226,123700,14038415680,8600,8600,8600,8580,248
20241226,123600,14036285850,8570,8640,8640,8570,1010
20241226,123500,14027588330,8640,8640,8680,8620,2483
20241226,123400,14006126570,8670,8670,8700,8650,4730
20241226,123300,13965128820,8670,8610,8670,8590,5391
20241226,123200,13918728680,8610,8580,8610,8570,542
20241226,123100,13914071840,8580,8560,8580,8560,190
20241226,123000,13912444440,8550,8560,8590,8550,572
20241226,122900,13907551300,8550,8590,8590,8550,569
20241226,122800,13902684980,8590,8550,8590,8540,107
20241226,122700,13901770420,8550,8540,8630,8540,1730
20241226,122600,13886929710,8540,8520,8540,8520,3279
20241226,122500,13858964170,8520,8540,8540,8520,1391
20241226,122400,13847092160,8540,8580,8580,8540,4160
20241226,122300,13811500400,8580,8580,8600,8570,542
20241226,122200,13806851200,8580,8570,8600,8570,192
20241226,122100,13805203040,8580,8610,8620,8580,1116
20241226,122000,13795615480,8610,8610,8640,8590,2731
20241226,121900,13772123220,8610,8610,8650,8610,2906
20241226,121800,13747081320,8610,8620,8620,8610,944
20241226,121700,13738945440,8620,8620,8640,8620,976
20241226,121600,13730532070,8640,8630,8640,8620,1264
20241226,121500,13719634840,8620,8610,8660,8600,1866
20241226,121400,13703565700,8600,8630,8670,8600,3036
20241226,121300,13677331850,8630,8630,8640,8590,1760
20241226,121200,13662178090,8630,8600,8630,8570,3917
20241226,121100,13628472750,8600,8640,8640,8600,596
20241226,121000,13623340060,8650,8670,8680,8600,2639
20241226,120900,13600533910,8670,8680,8690,8670,1083
20241226,120800,13591137620,8670,8670,8700,8650,1860
20241226,120700,13574984530,8650,8660,8690,8650,1529
20241226,120600,13561730600,8660,8680,8680,8640,1122
20241226,120500,13552022520,8640,8610,8670,8600,3409
20241226,120400,13522657100,8610,8720,8750,8610,5100
20241226,120300,13478509450,8750,8750,8750,8690,3685
20241226,120200,13446379040,8750,8800,8800,8680,8684
20241226,120100,13370536460,8800,8630,8880,8610,41106
20241226,120000,13008825690,8630,8580,8630,8550,4411
20241226,115900,12970982710,8570,8580,8590,8570,1433
20241226,115800,12958681980,8580,8530,8600,8530,2992
20241226,115700,12933049060,8530,8570,8570,8490,3138
20241226,115600,12906356470,8570,8560,8580,8520,1848
20241226,115500,12890571690,8550,8590,8600,8550,1042
20241226,115400,12881640610,8590,8560,8590,8550,1948
20241226,115300,12864932160,8530,8550,8550,8500,7104
20241226,115200,12804413740,8550,8570,8600,8530,2842
20241226,115100,12780091790,8570,8550,8600,8530,2771
20241226,115000,12756380770,8540,8600,8610,8540,6785
20241226,114900,12698152530,8600,8570,8600,8510,15903
20241226,114800,12562200600,8580,8620,8620,8580,5720
20241226,114700,12513023260,8620,8650,8670,8590,5473
20241226,114600,12465869810,8640,8700,8790,8510,20491
20241226,114500,12289011260,8690,8820,8820,8680,11046
20241226,114400,12192707820,8850,8790,8850,8760,10870
20241226,114300,12096953290,8790,8810,8850,8730,9913
20241226,114200,12009872450,8820,8830,8870,8720,17423
20241226,114100,11857058200,8870,8930,8990,8790,17633
20241226,114000,11699839510,8990,8780,8990,8740,33177
20241226,113900,11405677400,8760,8820,8930,8760,37822
20241226,113800,11071141440,8820,8890,9000,8750,71284
20241226,113700,10437641080,8880,8610,8960,8460,119971
20241226,113600,9385536370,8670,8660,8690,8580,5780
20241226,113500,9335510270,8680,8660,8680,8550,7614
20241226,113400,9270066060,8670,8700,8700,8550,7303
20241226,113300,9207123850,8690,8680,8730,8610,12355
20241226,113200,9099929930,8680,8550,8740,8550,27309
20241226,113100,8863146220,8550,8470,8550,8430,4509
20241226,113000,8824959910,8480,8490,8540,8470,2751
20241226,112900,8801526800,8450,8420,8490,8410,3121
20241226,112800,8775198330,8410,8530,8550,8390,6396
20241226,112700,8721241340,8550,8540,8610,8430,15491
20241226,112600,8588641430,8540,8630,8630,8450,13166
20241226,112500,8476141370,8600,8620,8710,8550,22695
20241226,112400,8280047320,8640,8430,8670,8430,15712
20241226,112300,8145288780,8430,8340,8470,8340,3600
20241226,112200,8115005800,8330,8280,8330,8280,574
20241226,112100,8110232340,8280,8290,8300,8280,1844
20241226,112000,8094929300,8300,8280,8300,8280,1053
20241226,111900,8086190020,8280,8270,8280,8270,346
20241226,111800,8083328580,8270,8290,8290,8270,480
20241226,111700,8079357790,8310,8280,8310,8270,101
20241226,111600,8078521510,8310,8310,8310,8270,47
20241226,111500,8078132180,8250,8310,8330,8250,808
20241226,111400,8071436040,8330,8290,8330,8290,1032
20241226,111300,8062875480,8250,8260,8290,8250,349
20241226,111200,8059992590,8250,8260,8260,8250,317
20241226,111100,8057377140,8250,8270,8270,8250,1332
20241226,111000,8046376420,8270,8260,8270,8260,836
20241226,110900,8039465630,8270,8260,8270,8250,694
20241226,110800,8033730380,8260,8250,8260,8250,25
20241226,110700,8033524000,8250,8270,8270,8250,258
20241226,110600,8031392680,8280,8270,8280,8250,485
20241226,110500,8027391360,8280,8300,8300,8280,9
20241226,110400,8027316740,8270,8280,8280,8240,3491
20241226,110300,7998484220,8280,8290,8300,8280,287
20241226,110200,7996107740,8290,8330,8330,8290,881
20241226,110100,7988799720,8300,8400,8400,8300,3215
20241226,110000,7961901670,8420,8390,8430,8390,4693
20241226,105900,7922420290,8380,8330,8380,8330,1291
20241226,105800,7911634950,8340,8330,8340,8300,879
20241226,105700,7904330980,8330,8330,8340,8290,937
20241226,105600,7896528580,8290,8310,8330,8290,1007
20241226,105500,7888174220,8330,8330,8330,8310,396
20241226,105400,7884875800,8330,8320,8350,8320,2138
20241226,105300,7867048090,8320,8270,8320,8270,1477
20241226,105200,7854799960,8270,8260,8270,8260,514
20241226,105100,7850551970,8240,8260,8260,8240,1023
20241226,105000,7842104180,8260,8250,8260,8230,211
20241226,104900,7840361370,8270,8230,8270,8210,239
20241226,104800,7838395360,8210,8220,8220,8210,389
20241226,104700,7835199380,8210,8210,8210,8210,10
20241226,104600,7835117280,8210,8200,8270,8200,1340
20241226,104500,7824092640,8200,8220,8220,8190,619
20241226,104400,7819020310,8200,8210,8220,8200,182
20241226,104300,7817527830,8210,8220,8220,8200,183
20241226,104200,7816024990,8220,8210,8220,8210,1001
20241226,104100,7807797270,8220,8200,8220,8200,699
20241226,104000,7802059340,8200,8200,8200,8180,646
20241226,103900,7796762160,8200,8160,8200,8150,1191
20241226,103800,7787031660,8160,8160,8160,8150,1163
20241226,103700,7777551100,8160,8200,8200,8150,3196
20241226,103600,7751460280,8200,8220,8220,8200,107
20241226,103500,7750582790,8190,8170,8190,8170,1097
20241226,103400,7741603620,8150,8150,8170,8140,3203
20241226,103300,7715526020,8150,8210,8210,8150,2147
20241226,103200,7697992030,8210,8140,8230,8120,558
20241226,103100,7693428450,8170,8160,8170,8120,3848
20241226,103000,7662085530,8160,8200,8200,8160,2948
20241226,102900,7637965780,8210,8220,8240,8200,1820
20241226,102800,7623019420,8200,8260,8260,8200,3731
20241226,102700,7592365040,8270,8250,8270,8250,23
20241226,102600,7592175050,8270,8230,8270,8230,2140
20241226,102500,7574542420,8270,8240,8270,8220,1473
20241226,102400,7562428350,8260,8250,8270,8220,1701
20241226,102300,7548419680,8250,8330,8330,8230,4720
20241226,102200,7509371570,8330,8340,8340,8330,262
20241226,102100,7507188190,8340,8360,8370,8340,410
20241226,102000,7503762780,8370,8360,8370,8360,196
20241226,101900,7502123740,8350,8350,8350,8340,283
20241226,101800,7499761930,8350,8330,8350,8310,1098
20241226,101700,7490609920,8330,8330,8330,8280,54
20241226,101600,7490160150,8330,8300,8340,8280,889
20241226,101500,7482768180,8270,8270,8300,8270,662
20241226,101400,7477288200,8300,8320,8320,8300,583
20241226,101300,7472444980,8340,8320,8350,8300,384
20241226,101200,7469248030,8340,8330,8340,8270,4443
20241226,101100,7432363170,8330,8320,8340,8320,1742
20241226,101000,7417863760,8290,8320,8330,8280,602
20241226,100900,7412870730,8320,8280,8320,8280,1085
20241226,100800,7403870600,8280,8240,8280,8240,1295
20241226,100700,7393186700,8240,8230,8270,8230,2432
20241226,100600,7373157810,8230,8270,8280,8230,7801
20241226,100500,7308825650,8300,8330,8330,8270,1986
20241226,100400,7292335830,8340,8360,8360,8330,1448
20241226,100300,7280269230,8350,8360,8360,8350,96
20241226,100200,7279466820,8370,8360,8380,8340,854
20241226,100100,7272324690,8360,8370,8370,8340,894
20241226,100000,7264855450,8370,8370,8380,8340,1525
20241226,095900,7252104170,8340,8330,8380,8330,1623
20241226,095800,7238558130,8330,8320,8350,8320,1576
20241226,095700,7225431890,8320,8320,8330,8320,1141
20241226,095600,7215937930,8330,8390,8390,8330,1521
20241226,095500,7203226870,8390,8380,8390,8350,2098
20241226,095400,7185675070,8380,8370,8380,8340,1813
20241226,095300,7170529020,8360,8250,8360,8250,2354
20241226,095200,7150978720,8230,8260,8260,8230,2446
20241226,095100,7130793140,8250,8190,8250,8190,2185
20241226,095000,7112824710,8210,8240,8250,8190,10566
20241226,094900,7025925700,8250,8340,8340,8250,8615
20241226,094800,6954468210,8340,8360,8360,8340,993
20241226,094700,6946173020,8350,8330,8380,8330,1405
20241226,094600,6934445320,8330,8400,8400,8310,8310
20241226,094500,6865040540,8400,8380,8410,8380,803
20241226,094400,6858310420,8370,8460,8460,8350,17019
20241226,094300,6715540970,8450,8480,8480,8450,1109
20241226,094200,6706157410,8480,8510,8530,8450,3191
20241226,094100,6679092350,8500,8460,8500,8420,3363
20241226,094000,6650603030,8450,8390,8450,8390,4030
20241226,093900,6616678170,8400,8400,8400,8380,2111
20241226,093800,6598968770,8400,8360,8400,8350,1817
20241226,093700,6583763260,8360,8350,8370,8340,2206
20241226,093600,6565345000,8340,8350,8410,8340,9119
20241226,093500,6489024950,8360,8360,8380,8340,6289
20241226,093400,6436495160,8370,8360,8390,8320,9460
20241226,093300,6357627580,8360,8480,8490,8290,28061
20241226,093200,6122654900,8490,8580,8590,8490,14570
20241226,093100,5998280630,8570,8560,8660,8550,17363
20241226,093000,5849034360,8550,8470,8590,8420,22380
20241226,092900,5658716120,8450,8780,8800,8430,57701
20241226,092800,5161489900,8770,8850,8870,8700,37247
20241226,092700,4834259450,8840,9000,9000,8810,72488
20241226,092600,4189072280,9010,8930,9070,8820,128441
20241226,092500,3036194780,8930,8830,8940,8740,118317
20241226,092400,1989594230,8730,8730,8730,8730,0
20241226,092300,1989594230,8730,8500,8730,8480,42062
20241226,092200,1625732860,8500,8400,8510,8340,9428
20241226,092100,1546271540,8360,8410,8450,8330,13462
20241226,092000,1433408740,8450,8540,8550,8390,20543
20241226,091900,1259388710,8540,8400,8550,8400,39000
20241226,091800,927882900,8400,8280,8410,8280,22487
20241226,091700,740027430,8280,8260,8290,8250,4841
20241226,091600,699980960,8270,8280,8290,8250,5430
20241226,091500,655028630,8290,8150,8290,8140,17427
20241226,091400,511557830,8160,8190,8210,8150,6442
20241226,091300,458860650,8190,8190,8230,8190,5413
20241226,091200,414421670,8190,8150,8210,8140,7972
20241226,091100,349151530,8150,8120,8200,8110,2658
20241226,091000,327494210,8130,8110,8130,8060,3578
20241226,090900,298514830,8100,8030,8110,8030,4233
20241226,090800,264355540,8030,8030,8040,8020,1771
20241226,090700,250133290,8030,8050,8060,8030,2974
20241226,090600,226193890,8060,8070,8070,8030,3820
20241226,090500,195439850,8060,8010,8070,8010,7671
20241226,090400,133810680,8020,8010,8020,8010,3010
20241226,090300,109692690,8010,8010,8020,8010,2202
20241226,090200,92049540,8010,8020,8030,8000,2787
20241226,090100,69723440,8010,8010,8020,8000,2007
20241226,090000,53655790,8020,7940,8020,7940,5745