stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,204500,2730746640,5330,5330,5330,5330,33856
20241226,204400,2730746640,5330,5330,5330,5330,0
20241226,204300,2730746640,5330,5330,5330,5330,0
20241226,204200,2730746640,5330,5330,5330,5330,0
20241226,204100,2730746640,5330,5330,5330,5330,0
20241226,204000,2730746640,5330,5330,5330,5330,0
20241226,203900,2730746640,5330,5330,5330,5330,0
20241226,203800,2730746640,5330,5330,5330,5330,0
20241226,203700,2730746640,5330,5330,5330,5330,0
20241226,203600,2730746640,5330,5330,5330,5330,0
20241226,203500,2730746640,5330,5330,5330,5330,0
20241226,203400,2730746640,5330,5330,5330,5330,0
20241226,203300,2730746640,5330,5330,5330,5330,0
20241226,203200,2730746640,5330,5330,5330,5330,0
20241226,203100,2730746640,5330,5330,5330,5330,0
20241226,203000,2730746640,5330,5330,5330,5330,0
20241226,202900,2730746640,5330,5330,5330,5330,0
20241226,202800,2730746640,5330,5330,5330,5330,0
20241226,202700,2730746640,5330,5330,5330,5330,0
20241226,202600,2730746640,5330,5330,5330,5330,0
20241226,202500,2730746640,5330,5330,5330,5330,0
20241226,202400,2730746640,5330,5330,5330,5330,0
20241226,202300,2730746640,5330,5330,5330,5330,0
20241226,202200,2730746640,5330,5330,5330,5330,0
20241226,202100,2730746640,5330,5330,5330,5330,0
20241226,202000,2730746640,5330,5330,5330,5330,0
20241226,201900,2730746640,5330,5330,5330,5330,0
20241226,201800,2730746640,5330,5330,5330,5330,0
20241226,201700,2730746640,5330,5330,5330,5330,0
20241226,201600,2730746640,5330,5330,5330,5330,0
20241226,201500,2730746640,5330,5330,5330,5330,33856
20241226,201400,2730746640,5330,5330,5330,5330,0
20241226,201300,2730746640,5330,5330,5330,5330,0
20241226,201200,2730746640,5330,5330,5330,5330,0
20241226,201100,2730746640,5330,5330,5330,5330,0
20241226,201000,2730746640,5330,5330,5330,5330,0
20241226,200900,2730746640,5330,5330,5330,5330,0
20241226,200800,2730746640,5330,5330,5330,5330,0
20241226,200700,2730746640,5330,5330,5330,5330,0
20241226,200600,2730746640,5330,5330,5330,5330,0
20241226,200500,2730746640,5330,5330,5330,5330,0
20241226,200400,2730746640,5330,5330,5330,5330,0
20241226,200300,2730746640,5330,5330,5330,5330,0
20241226,200200,2730746640,5330,5330,5330,5330,0
20241226,200100,2730746640,5330,5330,5330,5330,0
20241226,200000,2730746640,5330,5330,5330,5330,0
20241226,195900,2730746640,5330,5330,5330,5330,0
20241226,195800,2730746640,5330,5330,5330,5330,0
20241226,195700,2730746640,5330,5330,5330,5330,0
20241226,195600,2730746640,5330,5330,5330,5330,0
20241226,195500,2730746640,5330,5330,5330,5330,0
20241226,195400,2730746640,5330,5330,5330,5330,0
20241226,195300,2730746640,5330,5330,5330,5330,0
20241226,195200,2730746640,5330,5330,5330,5330,0
20241226,195100,2730746640,5330,5330,5330,5330,0
20241226,195000,2730746640,5330,5330,5330,5330,0
20241226,194900,2730746640,5330,5330,5330,5330,0
20241226,194800,2730746640,5330,5330,5330,5330,0
20241226,194700,2730746640,5330,5330,5330,5330,0
20241226,194600,2730746640,5330,5330,5330,5330,0
20241226,194500,2730746640,5330,5330,5330,5330,33856
20241226,194400,2730746640,5330,5330,5330,5330,0
20241226,194300,2730746640,5330,5330,5330,5330,0
20241226,194200,2730746640,5330,5330,5330,5330,0
20241226,194100,2730746640,5330,5330,5330,5330,0
20241226,194000,2730746640,5330,5330,5330,5330,0
20241226,193900,2730746640,5330,5330,5330,5330,0
20241226,193800,2730746640,5330,5330,5330,5330,0
20241226,193700,2730746640,5330,5330,5330,5330,0
20241226,193600,2730746640,5330,5330,5330,5330,0
20241226,193500,2730746640,5330,5330,5330,5330,0
20241226,193400,2730746640,5330,5330,5330,5330,0
20241226,193300,2730746640,5330,5330,5330,5330,0
20241226,193200,2730746640,5330,5330,5330,5330,0
20241226,193100,2730746640,5330,5330,5330,5330,0
20241226,193000,2730746640,5330,5330,5330,5330,0
20241226,192900,2730746640,5330,5330,5330,5330,0
20241226,192800,2730746640,5330,5330,5330,5330,0
20241226,192700,2730746640,5330,5330,5330,5330,0
20241226,192600,2730746640,5330,5330,5330,5330,0
20241226,192500,2730746640,5330,5330,5330,5330,0
20241226,192400,2730746640,5330,5330,5330,5330,0
20241226,192300,2730746640,5330,5330,5330,5330,0
20241226,192200,2730746640,5330,5330,5330,5330,0
20241226,192100,2730746640,5330,5330,5330,5330,0
20241226,192000,2730746640,5330,5330,5330,5330,0
20241226,191900,2730746640,5330,5330,5330,5330,0
20241226,191800,2730746640,5330,5330,5330,5330,0
20241226,191700,2730746640,5330,5330,5330,5330,0
20241226,191600,2730746640,5330,5330,5330,5330,0
20241226,191500,2730746640,5330,5330,5330,5330,33856
20241226,191400,2730746640,5330,5330,5330,5330,0
20241226,191300,2730746640,5330,5330,5330,5330,0
20241226,191200,2730746640,5330,5330,5330,5330,0
20241226,191100,2730746640,5330,5330,5330,5330,0
20241226,191000,2730746640,5330,5330,5330,5330,0
20241226,190900,2730746640,5330,5330,5330,5330,0
20241226,190800,2730746640,5330,5330,5330,5330,0
20241226,190700,2730746640,5330,5330,5330,5330,0
20241226,190600,2730746640,5330,5330,5330,5330,0
20241226,190500,2730746640,5330,5330,5330,5330,0
20241226,190400,2730746640,5330,5330,5330,5330,0
20241226,190300,2730746640,5330,5330,5330,5330,0
20241226,190200,2730746640,5330,5330,5330,5330,0
20241226,190100,2730746640,5330,5330,5330,5330,0
20241226,190000,2730746640,5330,5330,5330,5330,0
20241226,185900,2730746640,5330,5330,5330,5330,0
20241226,185800,2730746640,5330,5330,5330,5330,0
20241226,185700,2730746640,5330,5330,5330,5330,0
20241226,185600,2730746640,5330,5330,5330,5330,0
20241226,185500,2730746640,5330,5330,5330,5330,0
20241226,185400,2730746640,5330,5330,5330,5330,0
20241226,185300,2730746640,5330,5330,5330,5330,0
20241226,185200,2730746640,5330,5330,5330,5330,0
20241226,185100,2730746640,5330,5330,5330,5330,0
20241226,185000,2730746640,5330,5330,5330,5330,0
20241226,184900,2730746640,5330,5330,5330,5330,0
20241226,184800,2730746640,5330,5330,5330,5330,0
20241226,184700,2730746640,5330,5330,5330,5330,0
20241226,184600,2730746640,5330,5330,5330,5330,0
20241226,184500,2730746640,5330,5330,5330,5330,33856
20241226,184400,2730746640,5330,5330,5330,5330,0
20241226,184300,2730746640,5330,5330,5330,5330,0
20241226,184200,2730746640,5330,5330,5330,5330,0
20241226,184100,2730746640,5330,5330,5330,5330,0
20241226,184000,2730746640,5330,5330,5330,5330,0
20241226,183900,2730746640,5330,5330,5330,5330,0
20241226,183800,2730746640,5330,5330,5330,5330,0
20241226,183700,2730746640,5330,5330,5330,5330,0
20241226,183600,2730746640,5330,5330,5330,5330,0
20241226,183500,2730746640,5330,5330,5330,5330,0
20241226,183400,2730746640,5330,5330,5330,5330,0
20241226,183300,2730746640,5330,5330,5330,5330,0
20241226,183200,2730746640,5330,5330,5330,5330,0
20241226,183100,2730746640,5330,5330,5330,5330,0
20241226,183000,2730746640,5330,5330,5330,5330,0
20241226,182900,2730746640,5330,5330,5330,5330,0
20241226,182800,2730746640,5330,5330,5330,5330,0
20241226,182700,2730746640,5330,5330,5330,5330,0
20241226,182600,2730746640,5330,5330,5330,5330,0
20241226,182500,2730746640,5330,5330,5330,5330,0
20241226,182400,2730746640,5330,5330,5330,5330,0
20241226,182300,2730746640,5330,5330,5330,5330,0
20241226,182200,2730746640,5330,5330,5330,5330,0
20241226,182100,2730746640,5330,5330,5330,5330,0
20241226,182000,2730746640,5330,5330,5330,5330,0
20241226,181900,2730746640,5330,5330,5330,5330,0
20241226,181800,2730746640,5330,5330,5330,5330,0
20241226,181700,2730746640,5330,5330,5330,5330,0
20241226,181600,2730746640,5330,5330,5330,5330,0
20241226,181500,2730746640,5330,5330,5330,5330,33856
20241226,181400,2730746640,5330,5330,5330,5330,0
20241226,181300,2730746640,5330,5330,5330,5330,0
20241226,181200,2730746640,5330,5330,5330,5330,0
20241226,181100,2730746640,5330,5330,5330,5330,0
20241226,181000,2730746640,5330,5330,5330,5330,0
20241226,180900,2730746640,5330,5330,5330,5330,0
20241226,180800,2730746640,5330,5330,5330,5330,0
20241226,180700,2730746640,5330,5330,5330,5330,0
20241226,180600,2730746640,5330,5330,5330,5330,0
20241226,180500,2730746640,5330,5330,5330,5330,0
20241226,180400,2730746640,5330,5330,5330,5330,0
20241226,180300,2730746640,5330,5330,5330,5330,0
20241226,180200,2730746640,5330,5330,5330,5330,0
20241226,180100,2730746640,5330,5330,5330,5330,0
20241226,180000,2730746640,5330,5330,5330,5330,0
20241226,175900,2730746640,5330,5330,5330,5330,0
20241226,175800,2730746640,5330,5330,5330,5330,0
20241226,175700,2730746640,5330,5330,5330,5330,0
20241226,175600,2730746640,5330,5330,5330,5330,0
20241226,175500,2730746640,5330,5330,5330,5330,0
20241226,175400,2730746640,5330,5330,5330,5330,0
20241226,175300,2730746640,5330,5330,5330,5330,0
20241226,175200,2730746640,5330,5330,5330,5330,0
20241226,175100,2730746640,5330,5330,5330,5330,0
20241226,175000,2730746640,5330,5330,5330,5330,0
20241226,174900,2730746640,5330,5330,5330,5330,0
20241226,174800,2730746640,5330,5330,5330,5330,0
20241226,174700,2730746640,5330,5330,5330,5330,0
20241226,174600,2730746640,5330,5330,5330,5330,0
20241226,174500,2730746640,5330,5330,5330,5330,33856
20241226,174400,2730746640,5330,5330,5330,5330,0
20241226,174300,2730746640,5330,5330,5330,5330,0
20241226,174200,2730746640,5330,5330,5330,5330,0
20241226,174100,2730746640,5330,5330,5330,5330,0
20241226,174000,2730746640,5330,5330,5330,5330,0
20241226,173900,2730746640,5330,5330,5330,5330,0
20241226,173800,2730746640,5330,5330,5330,5330,0
20241226,173700,2730746640,5330,5330,5330,5330,0
20241226,173600,2730746640,5330,5330,5330,5330,0
20241226,173500,2730746640,5330,5330,5330,5330,0
20241226,173400,2730746640,5330,5330,5330,5330,0
20241226,173300,2730746640,5330,5330,5330,5330,0
20241226,173200,2730746640,5330,5330,5330,5330,0
20241226,173100,2730746640,5330,5330,5330,5330,0
20241226,173000,2730746640,5330,5330,5330,5330,0
20241226,172900,2730746640,5330,5330,5330,5330,0
20241226,172800,2730746640,5330,5330,5330,5330,0
20241226,172700,2730746640,5330,5330,5330,5330,0
20241226,172600,2730746640,5330,5330,5330,5330,0
20241226,172500,2730746640,5330,5330,5330,5330,0
20241226,172400,2730746640,5330,5330,5330,5330,0
20241226,172300,2730746640,5330,5330,5330,5330,0
20241226,172200,2730746640,5330,5330,5330,5330,0
20241226,172100,2730746640,5330,5330,5330,5330,0
20241226,172000,2730746640,5330,5330,5330,5330,0
20241226,171900,2730746640,5330,5330,5330,5330,0
20241226,171800,2730746640,5330,5330,5330,5330,0
20241226,171700,2730746640,5330,5330,5330,5330,0
20241226,171600,2730746640,5330,5330,5330,5330,0
20241226,171500,2730746640,5330,5330,5330,5330,33856
20241226,171400,2730746640,5330,5330,5330,5330,0
20241226,171300,2730746640,5330,5330,5330,5330,0
20241226,171200,2730746640,5330,5330,5330,5330,0
20241226,171100,2730746640,5330,5330,5330,5330,0
20241226,171000,2730746640,5330,5330,5330,5330,0
20241226,170900,2730746640,5330,5330,5330,5330,0
20241226,170800,2730746640,5330,5330,5330,5330,0
20241226,170700,2730746640,5330,5330,5330,5330,0
20241226,170600,2730746640,5330,5330,5330,5330,0
20241226,170500,2730746640,5330,5330,5330,5330,0
20241226,170400,2730746640,5330,5330,5330,5330,0
20241226,170300,2730746640,5330,5330,5330,5330,0
20241226,170200,2730746640,5330,5330,5330,5330,0
20241226,170100,2730746640,5330,5330,5330,5330,0
20241226,170000,2730746640,5330,5330,5330,5330,0
20241226,165900,2730746640,5330,5330,5330,5330,0
20241226,165800,2730746640,5330,5330,5330,5330,0
20241226,165700,2730746640,5330,5330,5330,5330,0
20241226,165600,2730746640,5330,5330,5330,5330,0
20241226,165500,2730746640,5330,5330,5330,5330,0
20241226,165400,2730746640,5330,5330,5330,5330,0
20241226,165300,2730746640,5330,5330,5330,5330,0
20241226,165200,2730746640,5330,5330,5330,5330,0
20241226,165100,2730746640,5330,5330,5330,5330,0
20241226,165000,2730746640,5330,5330,5330,5330,0
20241226,164900,2730746640,5330,5330,5330,5330,0
20241226,164800,2730746640,5330,5330,5330,5330,0
20241226,164700,2730746640,5330,5330,5330,5330,0
20241226,164600,2730746640,5330,5330,5330,5330,0
20241226,164500,2730746640,5330,5330,5330,5330,33856
20241226,164400,2730746640,5330,5330,5330,5330,0
20241226,164300,2730746640,5330,5330,5330,5330,0
20241226,164200,2730746640,5330,5330,5330,5330,0
20241226,164100,2730746640,5330,5330,5330,5330,0
20241226,164000,2730746640,5330,5330,5330,5330,0
20241226,163900,2730746640,5330,5330,5330,5330,0
20241226,163800,2730746640,5330,5330,5330,5330,0
20241226,163700,2730746640,5330,5330,5330,5330,0
20241226,163600,2730746640,5330,5330,5330,5330,0
20241226,163500,2730746640,5330,5330,5330,5330,0
20241226,163400,2730746640,5330,5330,5330,5330,0
20241226,163300,2730746640,5330,5330,5330,5330,0
20241226,163200,2730746640,5330,5330,5330,5330,0
20241226,163100,2730746640,5330,5330,5330,5330,0
20241226,163000,2730746640,5330,5330,5330,5330,0
20241226,162900,2730746640,5330,5330,5330,5330,0
20241226,162800,2730746640,5330,5330,5330,5330,0
20241226,162700,2730746640,5330,5330,5330,5330,0
20241226,162600,2730746640,5330,5330,5330,5330,0
20241226,162500,2730746640,5330,5330,5330,5330,0
20241226,162400,2730746640,5330,5330,5330,5330,0
20241226,162300,2730746640,5330,5330,5330,5330,0
20241226,162200,2730746640,5330,5330,5330,5330,0
20241226,162100,2730746640,5330,5330,5330,5330,0
20241226,162000,2730746640,5330,5330,5330,5330,0
20241226,161900,2730746640,5330,5330,5330,5330,0
20241226,161800,2730746640,5330,5330,5330,5330,0
20241226,161700,2730746640,5330,5330,5330,5330,0
20241226,161600,2730746640,5330,5330,5330,5330,0
20241226,161500,2730746640,5330,5330,5330,5330,33856
20241226,161400,2730746640,5330,5330,5330,5330,0
20241226,161300,2730746640,5330,5330,5330,5330,0
20241226,161200,2730746640,5330,5330,5330,5330,0
20241226,161100,2730746640,5330,5330,5330,5330,0
20241226,161000,2730746640,5330,5330,5330,5330,0
20241226,160900,2730746640,5330,5330,5330,5330,0
20241226,160800,2730746640,5330,5330,5330,5330,0
20241226,160700,2730746640,5330,5330,5330,5330,0
20241226,160600,2730746640,5330,5330,5330,5330,0
20241226,160500,2730746640,5330,5330,5330,5330,0
20241226,160400,2730746640,5330,5330,5330,5330,0
20241226,160300,2730746640,5330,5330,5330,5330,0
20241226,160200,2730746640,5330,5330,5330,5330,0
20241226,160100,2730746640,5330,5330,5330,5330,0
20241226,160000,2730746640,5330,5330,5330,5330,0
20241226,155900,2730746640,5330,5330,5330,5330,0
20241226,155800,2730746640,5330,5330,5330,5330,0
20241226,155700,2730746640,5330,5330,5330,5330,0
20241226,155600,2730746640,5330,5330,5330,5330,0
20241226,155500,2730746640,5330,5330,5330,5330,0
20241226,155400,2730746640,5330,5330,5330,5330,0
20241226,155300,2730746640,5330,5330,5330,5330,0
20241226,155200,2730746640,5330,5330,5330,5330,0
20241226,155100,2730746640,5330,5330,5330,5330,0
20241226,155000,2730746640,5330,5330,5330,5330,0
20241226,154900,2730746640,5330,5330,5330,5330,0
20241226,154800,2730746640,5330,5330,5330,5330,0
20241226,154700,2730746640,5330,5330,5330,5330,0
20241226,154600,2730746640,5330,5330,5330,5330,0
20241226,154500,2730746640,5330,5330,5330,5330,33856
20241226,154400,2730746640,5330,5330,5330,5330,0
20241226,154300,2730746640,5330,5330,5330,5330,0
20241226,154200,2730746640,5330,5330,5330,5330,0
20241226,154100,2730746640,5330,5330,5330,5330,0
20241226,154000,2730746640,5330,5330,5330,5330,0
20241226,153900,2730746640,5330,5330,5330,5330,0
20241226,153800,2730746640,5330,5330,5330,5330,0
20241226,153700,2730746640,5330,5330,5330,5330,0
20241226,153600,2730746640,5330,5330,5330,5330,0
20241226,153500,2730746640,5330,5330,5330,5330,0
20241226,153400,2730746640,5330,5330,5330,5330,0
20241226,153300,2730746640,5330,5330,5330,5330,0
20241226,153200,2730746640,5330,5330,5330,5330,0
20241226,153100,2730746640,5330,5330,5330,5330,0
20241226,153000,2730746640,5330,5330,5330,5330,33856
20241226,152900,2550294160,5390,5390,5390,5390,0
20241226,152800,2550294160,5390,5390,5390,5390,0
20241226,152700,2550294160,5390,5390,5390,5390,0
20241226,152600,2550294160,5390,5390,5390,5390,0
20241226,152500,2550294160,5390,5390,5390,5390,0
20241226,152400,2550294160,5390,5390,5390,5390,0
20241226,152300,2550294160,5390,5390,5390,5390,0
20241226,152200,2550294160,5390,5390,5390,5390,0
20241226,152100,2550294160,5390,5390,5390,5390,0
20241226,152000,2550294160,5390,5390,5390,5390,0
20241226,151900,2550294160,5390,5400,5400,5380,2422
20241226,151800,2537238080,5390,5390,5400,5380,243
20241226,151700,2535927910,5390,5400,5400,5380,1577
20241226,151600,2527438970,5390,5390,5400,5380,1562
20241226,151500,2519019260,5380,5390,5390,5380,312
20241226,151400,2517340680,5380,5390,5400,5380,2039
20241226,151300,2506344930,5380,5370,5390,5360,2027
20241226,151200,2495436570,5380,5390,5390,5360,2617
20241226,151100,2481357640,5380,5370,5390,5350,2441
20241226,151000,2468232450,5370,5360,5370,5350,280
20241226,150900,2466731030,5360,5360,5360,5350,1444
20241226,150800,2458997440,5350,5350,5360,5330,7235
20241226,150700,2420289210,5360,5340,5360,5330,2256
20241226,150600,2408225290,5330,5350,5350,5330,3507
20241226,150500,2389499700,5350,5350,5350,5340,1163
20241226,150400,2383278650,5350,5350,5350,5350,323
20241226,150300,2381550600,5350,5370,5370,5340,661
20241226,150200,2378017050,5340,5360,5360,5340,603
20241226,150100,2374788960,5340,5380,5380,5340,2956
20241226,150000,2358952540,5390,5380,5400,5340,5343
20241226,145900,2330223910,5380,5290,5420,5290,3388
20241226,145800,2312042200,5320,5300,5320,5280,2238
20241226,145700,2300146500,5310,5290,5310,5270,1753
20241226,145600,2290886640,5290,5300,5300,5280,908
20241226,145500,2286081320,5300,5290,5300,5280,603
20241226,145400,2282892960,5290,5310,5320,5290,3742
20241226,145300,2263071130,5300,5350,5350,5290,19203
20241226,145200,2160905920,5360,5380,5380,5360,3216
20241226,145100,2143652340,5380,5380,5380,5380,0
20241226,145000,2143652340,5380,5400,5400,5380,38
20241226,144900,2143447540,5400,5390,5400,5390,561
20241226,144800,2140423720,5390,5370,5390,5370,1186
20241226,144700,2134043080,5380,5380,5380,5380,0
20241226,144600,2134043080,5380,5390,5390,5380,221
20241226,144500,2132854090,5380,5390,5400,5380,1436
20241226,144400,2125126580,5390,5390,5390,5390,119
20241226,144300,2124485170,5390,5380,5390,5380,14
20241226,144200,2124409840,5390,5390,5390,5390,1950
20241226,144100,2113899340,5400,5390,5400,5390,2
20241226,144000,2113888550,5390,5400,5400,5390,4
20241226,143900,2113866960,5410,5400,5410,5400,239
20241226,143800,2112576040,5400,5390,5400,5390,182
20241226,143700,2111595050,5400,5390,5400,5390,202
20241226,143600,2110505600,5390,5370,5390,5370,194
20241226,143500,2109463780,5390,5380,5390,5380,256
20241226,143400,2108086490,5380,5380,5380,5380,81
20241226,143300,2107650710,5370,5380,5380,5370,102
20241226,143200,2107102950,5370,5370,5370,5370,700
20241226,143100,2103343950,5380,5380,5380,5380,103
20241226,143000,2102789810,5380,5370,5380,5370,111
20241226,142900,2102193600,5370,5370,5370,5370,1206
20241226,142800,2095717380,5370,5380,5380,5370,538
20241226,142700,2092828310,5380,5370,5380,5370,75
20241226,142600,2092424820,5360,5360,5360,5360,234
20241226,142500,2091170580,5360,5370,5370,5360,651
20241226,142400,2087674730,5370,5370,5370,5370,1
20241226,142300,2087669360,5370,5380,5380,5370,687
20241226,142200,2083980160,5370,5380,5380,5370,31
20241226,142100,2083813680,5370,5370,5370,5370,0
20241226,142000,2083813680,5370,5380,5390,5370,484
20241226,141900,2081211980,5380,5390,5390,5380,288
20241226,141800,2079662070,5380,5380,5380,5380,63
20241226,141700,2079323130,5400,5400,5400,5400,0
20241226,141600,2079323130,5400,5380,5400,5380,237
20241226,141500,2078047550,5400,5400,5400,5400,1
20241226,141400,2078042150,5370,5370,5370,5370,0
20241226,141300,2078042150,5370,5400,5400,5370,498
20241226,141200,2075364110,5410,5410,5410,5410,0
20241226,141100,2075364110,5410,5400,5410,5400,221
20241226,141000,2074170700,5400,5400,5400,5400,0
20241226,140900,2074170700,5400,5380,5400,5380,3
20241226,140800,2074154540,5400,5400,5400,5400,64
20241226,140700,2073808940,5370,5370,5370,5370,0
20241226,140600,2073808940,5370,5370,5370,5370,1039
20241226,140500,2068229510,5380,5380,5380,5380,167
20241226,140400,2067331050,5390,5380,5390,5380,55
20241226,140300,2067035070,5410,5410,5410,5410,1
20241226,140200,2067029660,5400,5370,5400,5370,2795
20241226,140100,2052012560,5370,5370,5370,5370,205
20241226,140000,2050911710,5380,5370,5380,5370,49
20241226,135900,2050648570,5360,5420,5420,5360,5920
20241226,135800,2018874010,5380,5380,5380,5380,25
20241226,135700,2018739510,5420,5400,5420,5380,347
20241226,135600,2016871860,5390,5390,5390,5390,1886
20241226,135500,2006706320,5390,5390,5390,5390,0
20241226,135400,2006706320,5390,5390,5390,5390,0
20241226,135300,2006706320,5390,5390,5390,5390,639
20241226,135200,2003262110,5390,5390,5390,5390,240
20241226,135100,2001968510,5390,5390,5390,5390,1
20241226,135000,2001963120,5390,5420,5420,5390,910
20241226,134900,1997058190,5420,5420,5420,5420,0
20241226,134800,1997058190,5420,5400,5420,5390,1167
20241226,134700,1990761040,5390,5390,5390,5390,88
20241226,134600,1990286720,5390,5400,5400,5390,277
20241226,134500,1988792400,5410,5410,5420,5410,21
20241226,134400,1988678780,5400,5420,5420,5400,5446
20241226,134300,1959238440,5420,5420,5420,5420,392
20241226,134200,1957113800,5420,5420,5430,5420,1069
20241226,134100,1951319800,5420,5420,5420,5420,203
20241226,134000,1950219540,5420,5420,5420,5420,100
20241226,133900,1949677540,5410,5410,5410,5410,202
20241226,133800,1948584720,5410,5420,5420,5410,218
20241226,133700,1947405160,5410,5410,5420,5410,215
20241226,133600,1946241580,5410,5410,5410,5410,0
20241226,133500,1946241580,5410,5420,5420,5410,166
20241226,133400,1945342910,5430,5430,5430,5430,0
20241226,133300,1945342910,5430,5430,5430,5430,46
20241226,133200,1945093130,5410,5410,5410,5410,7
20241226,133100,1945055260,5410,5410,5410,5410,9
20241226,133000,1945006570,5410,5430,5430,5410,587
20241226,132900,1941819760,5430,5430,5430,5430,1418
20241226,132800,1934120020,5430,5430,5430,5430,11
20241226,132700,1934060290,5430,5430,5430,5430,0
20241226,132600,1934060290,5430,5430,5430,5430,0
20241226,132500,1934060290,5430,5430,5430,5430,17
20241226,132400,1933967980,5430,5430,5430,5430,1
20241226,132300,1933962550,5400,5400,5400,5400,0
20241226,132200,1933962550,5400,5430,5430,5400,314
20241226,132100,1932266530,5400,5400,5400,5400,10
20241226,132000,1932212530,5400,5400,5400,5400,9
20241226,131900,1932163930,5400,5410,5430,5400,3323
20241226,131800,1914207560,5410,5410,5410,5410,0
20241226,131700,1914207560,5410,5410,5410,5410,0
20241226,131600,1914207560,5410,5410,5420,5410,548
20241226,131500,1911241980,5410,5430,5430,5410,659
20241226,131400,1907673480,5440,5440,5440,5440,0
20241226,131300,1907673480,5440,5430,5440,5430,498
20241226,131200,1904968670,5430,5430,5430,5430,0
20241226,131100,1904968670,5430,5430,5430,5430,0
20241226,131000,1904968670,5430,5430,5430,5420,19
20241226,130900,1904865670,5420,5430,5430,5420,592
20241226,130800,1901653350,5430,5430,5430,5430,0
20241226,130700,1901653350,5430,5430,5430,5430,10
20241226,130600,1901599050,5430,5430,5430,5430,0
20241226,130500,1901599050,5430,5430,5430,5430,322
20241226,130400,1899850590,5430,5410,5430,5410,38
20241226,130300,1899644990,5410,5420,5420,5410,327
20241226,130200,1897875720,5420,5420,5420,5420,73
20241226,130100,1897480060,5440,5430,5440,5430,50
20241226,130000,1897208510,5420,5430,5430,5420,1095
20241226,125900,1891272910,5430,5430,5430,5430,26
20241226,125800,1891131730,5430,5440,5440,5430,609
20241226,125700,1887824320,5440,5440,5440,5440,0
20241226,125600,1887824320,5440,5430,5440,5430,581
20241226,125500,1884669470,5440,5440,5440,5440,1936
20241226,125400,1874137630,5440,5420,5440,5420,49
20241226,125300,1873872010,5430,5430,5440,5430,41
20241226,125200,1873649370,5430,5440,5440,5430,102
20241226,125100,1873095490,5430,5430,5430,5430,19
20241226,125000,1872992320,5430,5430,5430,5430,356
20241226,124900,1871059240,5440,5440,5440,5440,59
20241226,124800,1870738280,5440,5440,5440,5430,19
20241226,124700,1870634970,5440,5440,5440,5430,223
20241226,124600,1869423950,5440,5440,5440,5440,12
20241226,124500,1869358670,5440,5430,5440,5420,271
20241226,124400,1867887170,5430,5440,5440,5430,292
20241226,124300,1866301510,5440,5430,5440,5430,2464
20241226,124200,1852921510,5430,5420,5430,5420,3878
20241226,124100,1831894740,5420,5420,5420,5390,1332
20241226,124000,1824701770,5420,5410,5420,5410,523
20241226,123900,1821872290,5410,5410,5410,5410,1017
20241226,123800,1816370320,5410,5380,5410,5380,1059
20241226,123700,1810651470,5400,5370,5400,5370,116
20241226,123600,1810025160,5370,5380,5390,5370,2335
20241226,123500,1797472480,5390,5390,5390,5390,343
20241226,123400,1795623710,5390,5380,5390,5380,236
20241226,123300,1794354020,5400,5400,5400,5400,0
20241226,123200,1794354020,5400,5400,5400,5400,1
20241226,123100,1794348620,5400,5380,5400,5360,4100
20241226,123000,1772320940,5380,5380,5380,5380,146
20241226,122900,1771535460,5380,5380,5380,5380,0
20241226,122800,1771535460,5380,5390,5390,5380,817
20241226,122700,1767133000,5390,5380,5390,5380,207
20241226,122600,1766018330,5380,5400,5400,5380,100
20241226,122500,1765479430,5380,5390,5390,5380,407
20241226,122400,1763287250,5400,5400,5400,5400,733
20241226,122300,1759329050,5400,5400,5400,5400,122
20241226,122200,1758670250,5400,5380,5400,5380,106
20241226,122100,1758097970,5400,5400,5400,5400,50
20241226,122000,1757827970,5400,5370,5400,5370,493
20241226,121900,1755174290,5390,5390,5390,5370,718
20241226,121800,1751312590,5400,5400,5400,5400,0
20241226,121700,1751312590,5400,5400,5400,5400,0
20241226,121600,1751312590,5400,5390,5400,5390,10
20241226,121500,1751258640,5390,5390,5390,5390,1
20241226,121400,1751253250,5370,5370,5370,5370,1220
20241226,121300,1744701850,5370,5380,5380,5370,1110
20241226,121200,1738741130,5380,5380,5380,5370,957
20241226,121100,1733600420,5380,5380,5380,5380,27
20241226,121000,1733455160,5380,5380,5380,5380,48
20241226,120900,1733196920,5380,5380,5380,5380,490
20241226,120800,1730560720,5380,5380,5380,5380,0
20241226,120700,1730560720,5380,5390,5410,5380,1849
20241226,120600,1720608230,5390,5390,5390,5380,917
20241226,120500,1715670700,5390,5390,5390,5390,8
20241226,120400,1715627580,5390,5390,5390,5390,527
20241226,120300,1712787050,5400,5400,5400,5400,20
20241226,120200,1712679050,5390,5390,5390,5390,187
20241226,120100,1711671120,5390,5410,5410,5390,330
20241226,120000,1709892350,5410,5430,5430,5400,2128
20241226,115900,1698383950,5450,5420,5450,5410,38
20241226,115800,1698178050,5420,5420,5420,5420,238
20241226,115700,1696888090,5410,5410,5410,5410,640
20241226,115600,1693425690,5400,5400,5400,5400,17
20241226,115500,1693333890,5400,5400,5400,5400,194
20241226,115400,1692286290,5420,5420,5420,5420,21
20241226,115300,1692172470,5420,5420,5420,5420,6
20241226,115200,1692139950,5420,5420,5420,5420,0
20241226,115100,1692139950,5420,5420,5430,5420,7
20241226,115000,1692102000,5410,5400,5410,5400,1235
20241226,114900,1685420920,5370,5380,5380,5370,3228
20241226,114800,1668080000,5380,5390,5400,5380,1241
20241226,114700,1661395030,5410,5400,5410,5390,52
20241226,114600,1661114310,5410,5420,5420,5390,121
20241226,114500,1660461590,5420,5420,5420,5390,9
20241226,114400,1660412840,5420,5420,5420,5380,24
20241226,114300,1660282920,5420,5380,5420,5380,1968
20241226,114200,1649639760,5420,5410,5420,5410,7
20241226,114100,1649601870,5380,5380,5380,5380,617
20241226,114000,1646282410,5400,5390,5400,5370,5632
20241226,113900,1615984900,5390,5420,5420,5390,571
20241226,113800,1612907180,5410,5400,5420,5390,7126
20241226,113700,1574423440,5400,5410,5410,5400,1490
20241226,113600,1566363260,5410,5420,5420,5410,56
20241226,113500,1566060290,5440,5440,5440,5440,10
20241226,113400,1566005890,5410,5430,5430,5410,2100
20241226,113300,1554637760,5440,5440,5440,5440,7
20241226,113200,1554599680,5450,5450,5450,5450,0
20241226,113100,1554599680,5450,5420,5450,5420,11
20241226,113000,1554540030,5420,5420,5450,5420,632
20241226,112900,1551114560,5420,5440,5440,5420,163
20241226,112800,1550230910,5450,5430,5450,5430,402
20241226,112700,1548048020,5440,5440,5440,5430,63
20241226,112600,1547705550,5440,5440,5440,5440,73
20241226,112500,1547308430,5450,5450,5450,5450,80
20241226,112400,1546872430,5440,5430,5440,5430,310
20241226,112300,1545186140,5450,5460,5460,5440,128
20241226,112200,1544488430,5460,5450,5460,5450,636
20241226,112100,1541022220,5450,5450,5450,5440,47
20241226,112000,1540766230,5450,5450,5450,5450,24
20241226,111900,1540635430,5450,5410,5450,5410,106
20241226,111800,1540061860,5410,5410,5410,5410,74
20241226,111700,1539661520,5410,5410,5410,5410,15
20241226,111600,1539580370,5450,5450,5450,5450,2
20241226,111500,1539569470,5450,5420,5450,5420,965
20241226,111400,1534331450,5420,5420,5430,5370,7790
20241226,111300,1492315410,5400,5430,5430,5400,3090
20241226,111200,1475612360,5400,5440,5450,5400,7226
20241226,111100,1436476210,5450,5440,5450,5440,2
20241226,111000,1436465320,5440,5430,5460,5430,1511
20241226,110900,1428256190,5440,5440,5450,5440,234
20241226,110800,1426983070,5440,5450,5450,5440,702
20241226,110700,1423162180,5440,5450,5450,5440,291
20241226,110600,1421579130,5450,5430,5450,5420,6829
20241226,110500,1384451280,5440,5450,5480,5440,5035
20241226,110400,1357042450,5450,5490,5490,5450,15162
20241226,110300,1274231970,5480,5480,5480,5480,3123
20241226,110200,1257117930,5480,5480,5480,5480,84
20241226,110100,1256657610,5480,5490,5490,5480,4487
20241226,110000,1232060040,5500,5500,5500,5500,1
20241226,105900,1232054540,5500,5490,5500,5490,1721
20241226,105800,1222590670,5500,5510,5510,5500,67
20241226,105700,1222222160,5510,5510,5510,5510,20
20241226,105600,1222111960,5510,5510,5510,5510,15
20241226,105500,1222029310,5490,5500,5510,5490,316
20241226,105400,1220290800,5510,5500,5510,5500,403
20241226,105300,1218074250,5500,5500,5510,5500,1934
20241226,105200,1207437240,5500,5500,5500,5500,1
20241226,105100,1207431740,5500,5490,5500,5490,92
20241226,105000,1206926600,5490,5500,5500,5490,1025
20241226,104900,1201299050,5500,5490,5500,5490,1464
20241226,104800,1193261050,5510,5500,5510,5490,1259
20241226,104700,1186337170,5520,5500,5530,5500,433
20241226,104600,1183950650,5500,5510,5510,5500,2650
20241226,104500,1169371670,5520,5530,5530,5520,75
20241226,104400,1168957660,5530,5510,5540,5500,972
20241226,104300,1163591810,5510,5510,5510,5510,541
20241226,104200,1160610900,5520,5520,5520,5520,570
20241226,104100,1157464500,5520,5520,5520,5520,39
20241226,104000,1157249220,5520,5540,5540,5520,320
20241226,103900,1155479660,5530,5540,5540,5530,26
20241226,103800,1155335670,5530,5530,5530,5530,124
20241226,103700,1154649950,5530,5520,5530,5520,614
20241226,103600,1151259170,5520,5520,5520,5520,490
20241226,103500,1148554370,5520,5530,5530,5520,1493
20241226,103400,1140303000,5550,5540,5550,5540,2428
20241226,103300,1126827630,5530,5540,5540,5530,247
20241226,103200,1125459280,5540,5540,5540,5540,204
20241226,103100,1124329120,5550,5530,5550,5530,3310
20241226,103000,1105995540,5530,5500,5530,5500,3176
20241226,102900,1088496720,5510,5510,5510,5510,1371
20241226,102800,1080942510,5520,5510,5520,5500,452
20241226,102700,1078451610,5510,5500,5520,5500,59
20241226,102600,1078126570,5500,5500,5500,5500,245
20241226,102500,1076779070,5500,5500,5500,5500,0
20241226,102400,1076779070,5500,5500,5500,5500,577
20241226,102300,1073605570,5500,5530,5530,5500,131
20241226,102200,1072884980,5500,5500,5500,5500,1272
20241226,102100,1065888980,5500,5500,5500,5500,566
20241226,102000,1062775980,5500,5520,5530,5500,539
20241226,101900,1059797360,5520,5520,5520,5520,635
20241226,101800,1056292160,5520,5520,5520,5500,181
20241226,101700,1055293140,5490,5490,5520,5490,57
20241226,101600,1054980180,5490,5490,5520,5490,589
20241226,101500,1051743420,5490,5490,5490,5490,1420
20241226,101400,1043947620,5480,5520,5520,5480,3550
20241226,101300,1024457580,5520,5520,5520,5490,799
20241226,101200,1020057000,5500,5500,5500,5500,199
20241226,101100,1018962500,5490,5530,5530,5490,2035
20241226,101000,1007774170,5530,5530,5530,5510,807
20241226,100900,1003326830,5510,5510,5510,5510,50
20241226,100800,1003051330,5530,5500,5530,5500,1684
20241226,100700,993779340,5500,5510,5510,5500,732
20241226,100600,989751620,5510,5510,5510,5510,1168
20241226,100500,983315940,5510,5500,5510,5500,215
20241226,100400,982131400,5500,5510,5510,5500,5192
20241226,100300,953560860,5520,5530,5540,5520,2855
20241226,100200,937791770,5530,5540,5540,5530,98
20241226,100100,937249650,5530,5530,5540,5530,340
20241226,100000,935366390,5540,5520,5540,5520,1059
20241226,095900,929505910,5540,5540,5540,5520,388
20241226,095800,927360470,5520,5530,5540,5520,961
20241226,095700,922046370,5530,5530,5540,5520,1132
20241226,095600,915782410,5530,5560,5560,5530,4717
20241226,095500,889658210,5560,5570,5580,5560,925
20241226,095400,884511940,5570,5540,5570,5540,282
20241226,095300,882945270,5540,5540,5540,5530,2059
20241226,095200,871538600,5540,5550,5550,5540,1508
20241226,095100,863169950,5550,5560,5560,5550,91
20241226,095000,862664390,5560,5570,5570,5550,1028
20241226,094900,856945100,5550,5570,5570,5550,38
20241226,094800,856734080,5570,5560,5570,5560,157
20241226,094700,855860440,5560,5560,5560,5560,92
20241226,094600,855348920,5560,5540,5570,5540,31
20241226,094500,855176660,5570,5560,5570,5540,228
20241226,094400,853913150,5570,5550,5570,5540,458
20241226,094300,851372180,5550,5540,5550,5530,954
20241226,094200,846091450,5570,5550,5570,5540,882
20241226,094100,841199650,5570,5550,5580,5550,536
20241226,094000,838221630,5560,5580,5580,5560,786
20241226,093900,833849470,5580,5580,5590,5570,1698
20241226,093800,824366450,5580,5590,5590,5570,3145
20241226,093700,806835840,5590,5590,5590,5580,1308
20241226,093600,799527790,5590,5600,5600,5580,1889
20241226,093500,788968870,5600,5580,5600,5570,6030
20241226,093400,755296620,5580,5540,5580,5540,1877
20241226,093300,744843910,5540,5540,5550,5530,170
20241226,093200,743902210,5540,5520,5540,5520,2053
20241226,093100,732547820,5510,5510,5520,5510,391
20241226,093000,730391400,5520,5520,5530,5510,1153
20241226,092900,724034840,5530,5540,5540,5530,1412
20241226,092800,716214670,5540,5540,5540,5510,1483
20241226,092700,708026030,5530,5510,5530,5510,1160
20241226,092600,701622890,5510,5500,5510,5490,3661
20241226,092500,681521420,5510,5490,5510,5470,7364
20241226,092400,641194430,5490,5500,5500,5480,2394
20241226,092300,628054230,5500,5520,5520,5490,2723
20241226,092200,613075000,5510,5500,5510,5490,438
20241226,092100,610664600,5490,5510,5510,5480,4563
20241226,092000,585589320,5500,5510,5510,5500,166
20241226,091900,584675270,5490,5530,5530,5490,2838
20241226,091800,569041400,5540,5540,5550,5540,1647
20241226,091700,559916950,5550,5580,5580,5550,7045
20241226,091600,520796600,5570,5560,5580,5560,2925
20241226,091500,504488300,5580,5560,5580,5540,3066
20241226,091400,487450130,5560,5530,5580,5520,6684
20241226,091300,450363070,5520,5520,5530,5520,1369
20241226,091200,442799880,5520,5520,5530,5510,1613
20241226,091100,433898380,5520,5480,5520,5480,1975
20241226,091000,423029680,5480,5490,5520,5480,2451
20241226,090900,409549640,5470,5470,5470,5470,1295
20241226,090800,402465990,5470,5490,5490,5460,5129
20241226,090700,374367870,5480,5490,5520,5480,5351
20241226,090600,344941290,5480,5490,5510,5480,2532
20241226,090500,331021930,5500,5480,5520,5470,3047
20241226,090400,314283280,5510,5500,5510,5470,5268
20241226,090300,285390120,5510,5520,5540,5510,11377
20241226,090200,222604970,5530,5520,5540,5520,4220
20241226,090100,199277930,5520,5540,5550,5520,2903
20241226,090000,183206690,5520,5540,5560,5500,30796