stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,212300,1326547490,2385,2385,2385,2385,12852
20241226,212200,1326547490,2385,2385,2385,2385,0
20241226,212100,1326547490,2385,2385,2385,2385,0
20241226,212000,1326547490,2385,2385,2385,2385,0
20241226,211900,1326547490,2385,2385,2385,2385,0
20241226,211800,1326547490,2385,2385,2385,2385,0
20241226,211700,1326547490,2385,2385,2385,2385,0
20241226,211600,1326547490,2385,2385,2385,2385,0
20241226,211500,1326547490,2385,2385,2385,2385,0
20241226,211400,1326547490,2385,2385,2385,2385,0
20241226,211300,1326547490,2385,2385,2385,2385,0
20241226,211200,1326547490,2385,2385,2385,2385,0
20241226,211100,1326547490,2385,2385,2385,2385,0
20241226,211000,1326547490,2385,2385,2385,2385,0
20241226,210900,1326547490,2385,2385,2385,2385,0
20241226,210800,1326547490,2385,2385,2385,2385,0
20241226,210700,1326547490,2385,2385,2385,2385,0
20241226,210600,1326547490,2385,2385,2385,2385,0
20241226,210500,1326547490,2385,2385,2385,2385,0
20241226,210400,1326547490,2385,2385,2385,2385,0
20241226,210300,1326547490,2385,2385,2385,2385,0
20241226,210200,1326547490,2385,2385,2385,2385,0
20241226,210100,1326547490,2385,2385,2385,2385,0
20241226,210000,1326547490,2385,2385,2385,2385,0
20241226,205900,1326547490,2385,2385,2385,2385,0
20241226,205800,1326547490,2385,2385,2385,2385,0
20241226,205700,1326547490,2385,2385,2385,2385,0
20241226,205600,1326547490,2385,2385,2385,2385,0
20241226,205500,1326547490,2385,2385,2385,2385,0
20241226,205400,1326547490,2385,2385,2385,2385,0
20241226,205300,1326547490,2385,2385,2385,2385,12852
20241226,205200,1326547490,2385,2385,2385,2385,0
20241226,205100,1326547490,2385,2385,2385,2385,0
20241226,205000,1326547490,2385,2385,2385,2385,0
20241226,204900,1326547490,2385,2385,2385,2385,0
20241226,204800,1326547490,2385,2385,2385,2385,0
20241226,204700,1326547490,2385,2385,2385,2385,0
20241226,204600,1326547490,2385,2385,2385,2385,0
20241226,204500,1326547490,2385,2385,2385,2385,0
20241226,204400,1326547490,2385,2385,2385,2385,0
20241226,204300,1326547490,2385,2385,2385,2385,0
20241226,204200,1326547490,2385,2385,2385,2385,0
20241226,204100,1326547490,2385,2385,2385,2385,0
20241226,204000,1326547490,2385,2385,2385,2385,0
20241226,203900,1326547490,2385,2385,2385,2385,0
20241226,203800,1326547490,2385,2385,2385,2385,0
20241226,203700,1326547490,2385,2385,2385,2385,0
20241226,203600,1326547490,2385,2385,2385,2385,0
20241226,203500,1326547490,2385,2385,2385,2385,0
20241226,203400,1326547490,2385,2385,2385,2385,0
20241226,203300,1326547490,2385,2385,2385,2385,0
20241226,203200,1326547490,2385,2385,2385,2385,0
20241226,203100,1326547490,2385,2385,2385,2385,0
20241226,203000,1326547490,2385,2385,2385,2385,0
20241226,202900,1326547490,2385,2385,2385,2385,0
20241226,202800,1326547490,2385,2385,2385,2385,0
20241226,202700,1326547490,2385,2385,2385,2385,0
20241226,202600,1326547490,2385,2385,2385,2385,0
20241226,202500,1326547490,2385,2385,2385,2385,0
20241226,202400,1326547490,2385,2385,2385,2385,0
20241226,202300,1326547490,2385,2385,2385,2385,12852
20241226,202200,1326547490,2385,2385,2385,2385,0
20241226,202100,1326547490,2385,2385,2385,2385,0
20241226,202000,1326547490,2385,2385,2385,2385,0
20241226,201900,1326547490,2385,2385,2385,2385,0
20241226,201800,1326547490,2385,2385,2385,2385,0
20241226,201700,1326547490,2385,2385,2385,2385,0
20241226,201600,1326547490,2385,2385,2385,2385,0
20241226,201500,1326547490,2385,2385,2385,2385,0
20241226,201400,1326547490,2385,2385,2385,2385,0
20241226,201300,1326547490,2385,2385,2385,2385,0
20241226,201200,1326547490,2385,2385,2385,2385,0
20241226,201100,1326547490,2385,2385,2385,2385,0
20241226,201000,1326547490,2385,2385,2385,2385,0
20241226,200900,1326547490,2385,2385,2385,2385,0
20241226,200800,1326547490,2385,2385,2385,2385,0
20241226,200700,1326547490,2385,2385,2385,2385,0
20241226,200600,1326547490,2385,2385,2385,2385,0
20241226,200500,1326547490,2385,2385,2385,2385,0
20241226,200400,1326547490,2385,2385,2385,2385,0
20241226,200300,1326547490,2385,2385,2385,2385,0
20241226,200200,1326547490,2385,2385,2385,2385,0
20241226,200100,1326547490,2385,2385,2385,2385,0
20241226,200000,1326547490,2385,2385,2385,2385,0
20241226,195900,1326547490,2385,2385,2385,2385,0
20241226,195800,1326547490,2385,2385,2385,2385,0
20241226,195700,1326547490,2385,2385,2385,2385,0
20241226,195600,1326547490,2385,2385,2385,2385,0
20241226,195500,1326547490,2385,2385,2385,2385,0
20241226,195400,1326547490,2385,2385,2385,2385,0
20241226,195300,1326547490,2385,2385,2385,2385,12852
20241226,195200,1326547490,2385,2385,2385,2385,0
20241226,195100,1326547490,2385,2385,2385,2385,0
20241226,195000,1326547490,2385,2385,2385,2385,0
20241226,194900,1326547490,2385,2385,2385,2385,0
20241226,194800,1326547490,2385,2385,2385,2385,0
20241226,194700,1326547490,2385,2385,2385,2385,0
20241226,194600,1326547490,2385,2385,2385,2385,0
20241226,194500,1326547490,2385,2385,2385,2385,0
20241226,194400,1326547490,2385,2385,2385,2385,0
20241226,194300,1326547490,2385,2385,2385,2385,0
20241226,194200,1326547490,2385,2385,2385,2385,0
20241226,194100,1326547490,2385,2385,2385,2385,0
20241226,194000,1326547490,2385,2385,2385,2385,0
20241226,193900,1326547490,2385,2385,2385,2385,0
20241226,193800,1326547490,2385,2385,2385,2385,0
20241226,193700,1326547490,2385,2385,2385,2385,0
20241226,193600,1326547490,2385,2385,2385,2385,0
20241226,193500,1326547490,2385,2385,2385,2385,0
20241226,193400,1326547490,2385,2385,2385,2385,0
20241226,193300,1326547490,2385,2385,2385,2385,0
20241226,193200,1326547490,2385,2385,2385,2385,0
20241226,193100,1326547490,2385,2385,2385,2385,0
20241226,193000,1326547490,2385,2385,2385,2385,0
20241226,192900,1326547490,2385,2385,2385,2385,0
20241226,192800,1326547490,2385,2385,2385,2385,0
20241226,192700,1326547490,2385,2385,2385,2385,0
20241226,192600,1326547490,2385,2385,2385,2385,0
20241226,192500,1326547490,2385,2385,2385,2385,0
20241226,192400,1326547490,2385,2385,2385,2385,0
20241226,192300,1326547490,2385,2385,2385,2385,12852
20241226,192200,1326547490,2385,2385,2385,2385,0
20241226,192100,1326547490,2385,2385,2385,2385,0
20241226,192000,1326547490,2385,2385,2385,2385,0
20241226,191900,1326547490,2385,2385,2385,2385,0
20241226,191800,1326547490,2385,2385,2385,2385,0
20241226,191700,1326547490,2385,2385,2385,2385,0
20241226,191600,1326547490,2385,2385,2385,2385,0
20241226,191500,1326547490,2385,2385,2385,2385,0
20241226,191400,1326547490,2385,2385,2385,2385,0
20241226,191300,1326547490,2385,2385,2385,2385,0
20241226,191200,1326547490,2385,2385,2385,2385,0
20241226,191100,1326547490,2385,2385,2385,2385,0
20241226,191000,1326547490,2385,2385,2385,2385,0
20241226,190900,1326547490,2385,2385,2385,2385,0
20241226,190800,1326547490,2385,2385,2385,2385,0
20241226,190700,1326547490,2385,2385,2385,2385,0
20241226,190600,1326547490,2385,2385,2385,2385,0
20241226,190500,1326547490,2385,2385,2385,2385,0
20241226,190400,1326547490,2385,2385,2385,2385,0
20241226,190300,1326547490,2385,2385,2385,2385,0
20241226,190200,1326547490,2385,2385,2385,2385,0
20241226,190100,1326547490,2385,2385,2385,2385,0
20241226,190000,1326547490,2385,2385,2385,2385,0
20241226,185900,1326547490,2385,2385,2385,2385,0
20241226,185800,1326547490,2385,2385,2385,2385,0
20241226,185700,1326547490,2385,2385,2385,2385,0
20241226,185600,1326547490,2385,2385,2385,2385,0
20241226,185500,1326547490,2385,2385,2385,2385,0
20241226,185400,1326547490,2385,2385,2385,2385,0
20241226,185300,1326547490,2385,2385,2385,2385,12852
20241226,185200,1326547490,2385,2385,2385,2385,0
20241226,185100,1326547490,2385,2385,2385,2385,0
20241226,185000,1326547490,2385,2385,2385,2385,0
20241226,184900,1326547490,2385,2385,2385,2385,0
20241226,184800,1326547490,2385,2385,2385,2385,0
20241226,184700,1326547490,2385,2385,2385,2385,0
20241226,184600,1326547490,2385,2385,2385,2385,0
20241226,184500,1326547490,2385,2385,2385,2385,0
20241226,184400,1326547490,2385,2385,2385,2385,0
20241226,184300,1326547490,2385,2385,2385,2385,0
20241226,184200,1326547490,2385,2385,2385,2385,0
20241226,184100,1326547490,2385,2385,2385,2385,0
20241226,184000,1326547490,2385,2385,2385,2385,0
20241226,183900,1326547490,2385,2385,2385,2385,0
20241226,183800,1326547490,2385,2385,2385,2385,0
20241226,183700,1326547490,2385,2385,2385,2385,0
20241226,183600,1326547490,2385,2385,2385,2385,0
20241226,183500,1326547490,2385,2385,2385,2385,0
20241226,183400,1326547490,2385,2385,2385,2385,0
20241226,183300,1326547490,2385,2385,2385,2385,0
20241226,183200,1326547490,2385,2385,2385,2385,0
20241226,183100,1326547490,2385,2385,2385,2385,0
20241226,183000,1326547490,2385,2385,2385,2385,0
20241226,182900,1326547490,2385,2385,2385,2385,0
20241226,182800,1326547490,2385,2385,2385,2385,0
20241226,182700,1326547490,2385,2385,2385,2385,0
20241226,182600,1326547490,2385,2385,2385,2385,0
20241226,182500,1326547490,2385,2385,2385,2385,0
20241226,182400,1326547490,2385,2385,2385,2385,0
20241226,182300,1326547490,2385,2385,2385,2385,12852
20241226,182200,1326547490,2385,2385,2385,2385,0
20241226,182100,1326547490,2385,2385,2385,2385,0
20241226,182000,1326547490,2385,2385,2385,2385,0
20241226,181900,1326547490,2385,2385,2385,2385,0
20241226,181800,1326547490,2385,2385,2385,2385,0
20241226,181700,1326547490,2385,2385,2385,2385,0
20241226,181600,1326547490,2385,2385,2385,2385,0
20241226,181500,1326547490,2385,2385,2385,2385,0
20241226,181400,1326547490,2385,2385,2385,2385,0
20241226,181300,1326547490,2385,2385,2385,2385,0
20241226,181200,1326547490,2385,2385,2385,2385,0
20241226,181100,1326547490,2385,2385,2385,2385,0
20241226,181000,1326547490,2385,2385,2385,2385,0
20241226,180900,1326547490,2385,2385,2385,2385,0
20241226,180800,1326547490,2385,2385,2385,2385,0
20241226,180700,1326547490,2385,2385,2385,2385,0
20241226,180600,1326547490,2385,2385,2385,2385,0
20241226,180500,1326547490,2385,2385,2385,2385,0
20241226,180400,1326547490,2385,2385,2385,2385,0
20241226,180300,1326547490,2385,2385,2385,2385,0
20241226,180200,1326547490,2385,2385,2385,2385,0
20241226,180100,1326547490,2385,2385,2385,2385,0
20241226,180000,1326547490,2385,2385,2385,2385,0
20241226,175900,1326547490,2385,2385,2385,2385,0
20241226,175800,1326547490,2385,2385,2385,2385,0
20241226,175700,1326547490,2385,2385,2385,2385,0
20241226,175600,1326547490,2385,2385,2385,2385,0
20241226,175500,1326547490,2385,2385,2385,2385,0
20241226,175400,1326547490,2385,2385,2385,2385,0
20241226,175300,1326547490,2385,2385,2385,2385,12852
20241226,175200,1326547490,2385,2385,2385,2385,0
20241226,175100,1326547490,2385,2385,2385,2385,0
20241226,175000,1326547490,2385,2385,2385,2385,0
20241226,174900,1326547490,2385,2385,2385,2385,0
20241226,174800,1326547490,2385,2385,2385,2385,0
20241226,174700,1326547490,2385,2385,2385,2385,0
20241226,174600,1326547490,2385,2385,2385,2385,0
20241226,174500,1326547490,2385,2385,2385,2385,0
20241226,174400,1326547490,2385,2385,2385,2385,0
20241226,174300,1326547490,2385,2385,2385,2385,0
20241226,174200,1326547490,2385,2385,2385,2385,0
20241226,174100,1326547490,2385,2385,2385,2385,0
20241226,174000,1326547490,2385,2385,2385,2385,0
20241226,173900,1326547490,2385,2385,2385,2385,0
20241226,173800,1326547490,2385,2385,2385,2385,0
20241226,173700,1326547490,2385,2385,2385,2385,0
20241226,173600,1326547490,2385,2385,2385,2385,0
20241226,173500,1326547490,2385,2385,2385,2385,0
20241226,173400,1326547490,2385,2385,2385,2385,0
20241226,173300,1326547490,2385,2385,2385,2385,0
20241226,173200,1326547490,2385,2385,2385,2385,0
20241226,173100,1326547490,2385,2385,2385,2385,0
20241226,173000,1326547490,2385,2385,2385,2385,0
20241226,172900,1326547490,2385,2385,2385,2385,0
20241226,172800,1326547490,2385,2385,2385,2385,0
20241226,172700,1326547490,2385,2385,2385,2385,0
20241226,172600,1326547490,2385,2385,2385,2385,0
20241226,172500,1326547490,2385,2385,2385,2385,0
20241226,172400,1326547490,2385,2385,2385,2385,0
20241226,172300,1326547490,2385,2385,2385,2385,12852
20241226,172200,1326547490,2385,2385,2385,2385,0
20241226,172100,1326547490,2385,2385,2385,2385,0
20241226,172000,1326547490,2385,2385,2385,2385,0
20241226,171900,1326547490,2385,2385,2385,2385,0
20241226,171800,1326547490,2385,2385,2385,2385,0
20241226,171700,1326547490,2385,2385,2385,2385,0
20241226,171600,1326547490,2385,2385,2385,2385,0
20241226,171500,1326547490,2385,2385,2385,2385,0
20241226,171400,1326547490,2385,2385,2385,2385,0
20241226,171300,1326547490,2385,2385,2385,2385,0
20241226,171200,1326547490,2385,2385,2385,2385,0
20241226,171100,1326547490,2385,2385,2385,2385,0
20241226,171000,1326547490,2385,2385,2385,2385,0
20241226,170900,1326547490,2385,2385,2385,2385,0
20241226,170800,1326547490,2385,2385,2385,2385,0
20241226,170700,1326547490,2385,2385,2385,2385,0
20241226,170600,1326547490,2385,2385,2385,2385,0
20241226,170500,1326547490,2385,2385,2385,2385,0
20241226,170400,1326547490,2385,2385,2385,2385,0
20241226,170300,1326547490,2385,2385,2385,2385,0
20241226,170200,1326547490,2385,2385,2385,2385,0
20241226,170100,1326547490,2385,2385,2385,2385,0
20241226,170000,1326547490,2385,2385,2385,2385,0
20241226,165900,1326547490,2385,2385,2385,2385,0
20241226,165800,1326547490,2385,2385,2385,2385,0
20241226,165700,1326547490,2385,2385,2385,2385,0
20241226,165600,1326547490,2385,2385,2385,2385,0
20241226,165500,1326547490,2385,2385,2385,2385,0
20241226,165400,1326547490,2385,2385,2385,2385,0
20241226,165300,1326547490,2385,2385,2385,2385,12852
20241226,165200,1326547490,2385,2385,2385,2385,0
20241226,165100,1326547490,2385,2385,2385,2385,0
20241226,165000,1326547490,2385,2385,2385,2385,0
20241226,164900,1326547490,2385,2385,2385,2385,0
20241226,164800,1326547490,2385,2385,2385,2385,0
20241226,164700,1326547490,2385,2385,2385,2385,0
20241226,164600,1326547490,2385,2385,2385,2385,0
20241226,164500,1326547490,2385,2385,2385,2385,0
20241226,164400,1326547490,2385,2385,2385,2385,0
20241226,164300,1326547490,2385,2385,2385,2385,0
20241226,164200,1326547490,2385,2385,2385,2385,0
20241226,164100,1326547490,2385,2385,2385,2385,0
20241226,164000,1326547490,2385,2385,2385,2385,0
20241226,163900,1326547490,2385,2385,2385,2385,0
20241226,163800,1326547490,2385,2385,2385,2385,0
20241226,163700,1326547490,2385,2385,2385,2385,0
20241226,163600,1326547490,2385,2385,2385,2385,0
20241226,163500,1326547490,2385,2385,2385,2385,0
20241226,163400,1326547490,2385,2385,2385,2385,0
20241226,163300,1326547490,2385,2385,2385,2385,0
20241226,163200,1326547490,2385,2385,2385,2385,0
20241226,163100,1326547490,2385,2385,2385,2385,0
20241226,163000,1326547490,2385,2385,2385,2385,0
20241226,162900,1326547490,2385,2385,2385,2385,0
20241226,162800,1326547490,2385,2385,2385,2385,0
20241226,162700,1326547490,2385,2385,2385,2385,0
20241226,162600,1326547490,2385,2385,2385,2385,0
20241226,162500,1326547490,2385,2385,2385,2385,0
20241226,162400,1326547490,2385,2385,2385,2385,0
20241226,162300,1326547490,2385,2385,2385,2385,12852
20241226,162200,1326547490,2385,2385,2385,2385,0
20241226,162100,1326547490,2385,2385,2385,2385,0
20241226,162000,1326547490,2385,2385,2385,2385,0
20241226,161900,1326547490,2385,2385,2385,2385,0
20241226,161800,1326547490,2385,2385,2385,2385,0
20241226,161700,1326547490,2385,2385,2385,2385,0
20241226,161600,1326547490,2385,2385,2385,2385,0
20241226,161500,1326547490,2385,2385,2385,2385,0
20241226,161400,1326547490,2385,2385,2385,2385,0
20241226,161300,1326547490,2385,2385,2385,2385,0
20241226,161200,1326547490,2385,2385,2385,2385,0
20241226,161100,1326547490,2385,2385,2385,2385,0
20241226,161000,1326547490,2385,2385,2385,2385,0
20241226,160900,1326547490,2385,2385,2385,2385,0
20241226,160800,1326547490,2385,2385,2385,2385,0
20241226,160700,1326547490,2385,2385,2385,2385,0
20241226,160600,1326547490,2385,2385,2385,2385,0
20241226,160500,1326547490,2385,2385,2385,2385,0
20241226,160400,1326547490,2385,2385,2385,2385,0
20241226,160300,1326547490,2385,2385,2385,2385,0
20241226,160200,1326547490,2385,2385,2385,2385,0
20241226,160100,1326547490,2385,2385,2385,2385,0
20241226,160000,1326547490,2385,2385,2385,2385,0
20241226,155900,1326547490,2385,2385,2385,2385,0
20241226,155800,1326547490,2385,2385,2385,2385,0
20241226,155700,1326547490,2385,2385,2385,2385,0
20241226,155600,1326547490,2385,2385,2385,2385,0
20241226,155500,1326547490,2385,2385,2385,2385,0
20241226,155400,1326547490,2385,2385,2385,2385,0
20241226,155300,1326547490,2385,2385,2385,2385,12852
20241226,155200,1326547490,2385,2385,2385,2385,0
20241226,155100,1326547490,2385,2385,2385,2385,0
20241226,155000,1326547490,2385,2385,2385,2385,0
20241226,154900,1326547490,2385,2385,2385,2385,0
20241226,154800,1326547490,2385,2385,2385,2385,0
20241226,154700,1326547490,2385,2385,2385,2385,0
20241226,154600,1326547490,2385,2385,2385,2385,0
20241226,154500,1326547490,2385,2385,2385,2385,0
20241226,154400,1326547490,2385,2385,2385,2385,0
20241226,154300,1326547490,2385,2385,2385,2385,0
20241226,154200,1326547490,2385,2385,2385,2385,0
20241226,154100,1326547490,2385,2385,2385,2385,0
20241226,154000,1326547490,2385,2385,2385,2385,0
20241226,153900,1326547490,2385,2385,2385,2385,0
20241226,153800,1326547490,2385,2385,2385,2385,0
20241226,153700,1326547490,2385,2385,2385,2385,0
20241226,153600,1326547490,2385,2385,2385,2385,0
20241226,153500,1326547490,2385,2385,2385,2385,0
20241226,153400,1326547490,2385,2385,2385,2385,0
20241226,153300,1326547490,2385,2385,2385,2385,0
20241226,153200,1326547490,2385,2385,2385,2385,0
20241226,153100,1326547490,2385,2385,2385,2385,0
20241226,153000,1326547490,2385,2385,2385,2385,12852
20241226,152900,1295895470,2380,2380,2380,2380,0
20241226,152800,1295895470,2380,2380,2380,2380,0
20241226,152700,1295895470,2380,2380,2380,2380,0
20241226,152600,1295895470,2380,2380,2380,2380,0
20241226,152500,1295895470,2380,2380,2380,2380,0
20241226,152400,1295895470,2380,2380,2380,2380,0
20241226,152300,1295895470,2380,2380,2380,2380,0
20241226,152200,1295895470,2380,2380,2380,2380,0
20241226,152100,1295895470,2380,2380,2380,2380,0
20241226,152000,1295895470,2380,2380,2380,2380,0
20241226,151900,1295895470,2380,2375,2380,2370,3370
20241226,151800,1287881040,2370,2375,2375,2370,2261
20241226,151700,1282522460,2375,2380,2380,2375,195
20241226,151600,1282059330,2370,2385,2385,2370,64
20241226,151500,1281907635,2365,2380,2385,2365,7181
20241226,151400,1264890790,2385,2370,2385,2370,656
20241226,151300,1263336055,2385,2385,2385,2380,575
20241226,151200,1261967295,2385,2385,2385,2385,1
20241226,151100,1261964910,2385,2385,2385,2385,0
20241226,151000,1261964910,2385,2370,2385,2370,1056
20241226,150900,1259462030,2375,2385,2385,2375,3969
20241226,150800,1250035645,2380,2385,2385,2380,1051
20241226,150700,1247534255,2380,2390,2390,2375,10316
20241226,150600,1222981690,2400,2400,2400,2400,0
20241226,150500,1222981690,2400,2380,2400,2380,171
20241226,150400,1222573800,2380,2390,2390,2380,2
20241226,150300,1222569030,2375,2385,2390,2375,7910
20241226,150200,1203732905,2390,2390,2390,2390,177
20241226,150100,1203309875,2380,2380,2380,2380,3526
20241226,150000,1194917995,2390,2390,2390,2385,5268
20241226,145900,1182346135,2400,2400,2400,2400,5
20241226,145800,1182334135,2400,2390,2400,2390,31
20241226,145700,1182260035,2400,2400,2400,2400,5
20241226,145600,1182248035,2400,2400,2400,2400,0
20241226,145500,1182248035,2400,2390,2400,2390,152
20241226,145400,1181884735,2400,2400,2400,2400,0
20241226,145300,1181884735,2400,2400,2400,2400,4947
20241226,145200,1170011935,2410,2405,2410,2400,569
20241226,145100,1168643490,2405,2400,2405,2400,1965
20241226,145000,1163922785,2405,2405,2405,2400,267
20241226,144900,1163281150,2405,2405,2405,2400,3100
20241226,144800,1155840640,2405,2395,2410,2395,1856
20241226,144700,1151390405,2395,2395,2395,2395,6
20241226,144600,1151376035,2395,2390,2395,2390,1713
20241226,144500,1147281960,2390,2385,2390,2385,1981
20241226,144400,1142557265,2390,2390,2390,2385,259
20241226,144300,1141938755,2390,2390,2390,2390,167
20241226,144200,1141539625,2390,2395,2395,2390,3552
20241226,144100,1133047385,2390,2390,2395,2390,1044
20241226,144000,1130552220,2390,2390,2390,2390,247
20241226,143900,1129961890,2390,2390,2390,2390,55
20241226,143800,1129830440,2390,2380,2390,2380,5855
20241226,143700,1115894945,2385,2390,2395,2385,6524
20241226,143600,1100334670,2395,2395,2395,2395,400
20241226,143500,1099376670,2395,2390,2395,2390,33
20241226,143400,1099297785,2390,2390,2390,2385,484
20241226,143300,1098142875,2390,2390,2390,2390,626
20241226,143200,1096646735,2395,2395,2395,2395,150
20241226,143100,1096287485,2395,2385,2395,2385,108
20241226,143000,1096029375,2390,2400,2400,2390,12482
20241226,142900,1066133270,2415,2415,2415,2415,30
20241226,142800,1066060820,2420,2420,2420,2420,0
20241226,142700,1066060820,2420,2420,2420,2420,1
20241226,142600,1066058400,2420,2415,2420,2410,11
20241226,142500,1066031840,2425,2425,2425,2425,1
20241226,142400,1066029415,2425,2410,2425,2400,5001
20241226,142300,1054014255,2425,2425,2425,2425,291
20241226,142200,1053308580,2425,2425,2425,2425,1000
20241226,142100,1050883580,2425,2425,2425,2425,41
20241226,142000,1050784155,2425,2425,2425,2425,3
20241226,141900,1050776880,2420,2415,2420,2415,1343
20241226,141800,1047531835,2415,2410,2415,2410,2272
20241226,141700,1042049310,2410,2410,2410,2410,10
20241226,141600,1042025210,2410,2410,2410,2410,241
20241226,141500,1041444400,2405,2405,2405,2405,0
20241226,141400,1041444400,2405,2410,2410,2405,101
20241226,141300,1041200995,2410,2410,2410,2410,0
20241226,141200,1041200995,2410,2410,2410,2410,612
20241226,141100,1039726075,2415,2410,2415,2410,263
20241226,141000,1039092240,2415,2410,2415,2410,101
20241226,140900,1038848825,2415,2410,2415,2410,14
20241226,140800,1038815080,2415,2415,2415,2415,13
20241226,140700,1038783685,2410,2410,2410,2410,300
20241226,140600,1038060685,2415,2415,2415,2415,1
20241226,140500,1038058270,2405,2410,2415,2405,2299
20241226,140400,1032527425,2415,2415,2415,2415,1
20241226,140300,1032525010,2410,2410,2415,2410,361
20241226,140200,1031654995,2415,2415,2415,2415,0
20241226,140100,1031654995,2415,2415,2415,2415,0
20241226,140000,1031654995,2415,2415,2415,2410,554
20241226,135900,1030319830,2420,2410,2420,2410,52
20241226,135800,1030194500,2410,2410,2410,2410,375
20241226,135700,1029290750,2410,2410,2410,2410,476
20241226,135600,1028143590,2420,2420,2420,2420,0
20241226,135500,1028143590,2420,2420,2420,2405,14
20241226,135400,1028109740,2420,2410,2420,2405,1232
20241226,135300,1025146435,2420,2410,2420,2410,161
20241226,135200,1024758415,2410,2410,2410,2410,20
20241226,135100,1024710215,2420,2420,2420,2420,0
20241226,135000,1024710215,2420,2420,2420,2420,0
20241226,134900,1024710215,2420,2420,2420,2420,1001
20241226,134800,1022287795,2410,2410,2420,2410,59
20241226,134700,1022145595,2420,2415,2420,2415,3501
20241226,134600,1013690675,2420,2420,2420,2420,0
20241226,134500,1013690675,2420,2415,2420,2405,352
20241226,134400,1012841090,2415,2415,2415,2415,0
20241226,134300,1012841090,2415,2420,2420,2405,55
20241226,134200,1012708790,2410,2410,2410,2410,1000
20241226,134100,1010298790,2420,2420,2420,2420,0
20241226,134000,1010298790,2420,2410,2420,2405,211
20241226,133900,1009790540,2420,2420,2420,2420,0
20241226,133800,1009790540,2420,2420,2420,2420,1
20241226,133700,1009788120,2415,2425,2425,2415,43
20241226,133600,1009684265,2430,2415,2430,2415,585
20241226,133500,1008271410,2415,2410,2415,2410,1424
20241226,133400,1004839565,2410,2410,2410,2405,14
20241226,133300,1004805830,2410,2405,2410,2405,84
20241226,133200,1004603740,2410,2410,2410,2400,42
20241226,133100,1004502920,2410,2400,2410,2400,143
20241226,133000,1004159670,2410,2410,2410,2410,1
20241226,132900,1004157260,2400,2400,2400,2395,169
20241226,132800,1003751725,2400,2400,2410,2400,2505
20241226,132700,997739715,2410,2400,2410,2400,49
20241226,132600,997622095,2405,2400,2405,2400,23
20241226,132500,997566890,2400,2400,2400,2400,260
20241226,132400,996942890,2400,2400,2400,2400,258
20241226,132300,996323690,2400,2400,2400,2400,1
20241226,132200,996321290,2400,2400,2400,2400,687
20241226,132100,994672490,2410,2415,2415,2400,161
20241226,132000,994284580,2415,2400,2415,2400,1103
20241226,131900,991637350,2400,2400,2400,2400,891
20241226,131800,989498950,2400,2400,2400,2400,113
20241226,131700,989227750,2400,2400,2400,2400,150
20241226,131600,988867750,2400,2390,2400,2390,2160
20241226,131500,983694750,2390,2395,2400,2385,10478
20241226,131400,958673520,2400,2395,2400,2390,2844
20241226,131300,951861425,2395,2395,2395,2395,0
20241226,131200,951861425,2395,2400,2400,2395,2095
20241226,131100,946843800,2405,2405,2405,2405,0
20241226,131000,946843800,2405,2405,2415,2395,4474
20241226,130900,936113600,2405,2415,2415,2400,1418
20241226,130800,932703860,2415,2405,2415,2400,360
20241226,130700,931838345,2415,2410,2415,2410,100
20241226,130600,931597195,2415,2415,2415,2415,100
20241226,130500,931355695,2415,2415,2415,2415,30
20241226,130400,931283245,2415,2415,2415,2415,104
20241226,130300,931032085,2415,2425,2435,2400,31407
20241226,130200,855396760,2435,2435,2435,2425,1120
20241226,130100,852670570,2435,2420,2435,2420,2380
20241226,130000,846910890,2435,2430,2435,2420,3300
20241226,125900,838918755,2435,2435,2435,2435,10
20241226,125800,838894405,2435,2435,2435,2435,0
20241226,125700,838894405,2435,2425,2435,2425,2
20241226,125600,838889545,2435,2425,2435,2425,61
20241226,125500,838741610,2440,2440,2440,2440,0
20241226,125400,838741610,2440,2440,2440,2440,2
20241226,125300,838736730,2440,2440,2440,2440,0
20241226,125200,838736730,2440,2440,2440,2440,0
20241226,125100,838736730,2440,2435,2440,2430,12112
20241226,125000,809244015,2415,2430,2435,2415,1007
20241226,124900,806811005,2435,2435,2435,2435,0
20241226,124800,806811005,2435,2435,2435,2435,0
20241226,124700,806811005,2435,2435,2435,2435,0
20241226,124600,806811005,2435,2430,2435,2430,331
20241226,124500,806006655,2415,2415,2415,2415,1000
20241226,124400,803591655,2415,2415,2415,2415,0
20241226,124300,803591655,2415,2425,2425,2415,1700
20241226,124200,799485525,2430,2430,2430,2430,0
20241226,124100,799485525,2430,2430,2430,2430,51
20241226,124000,799361595,2435,2435,2435,2435,1
20241226,123900,799359160,2435,2425,2435,2415,475
20241226,123800,798209580,2430,2430,2430,2430,409
20241226,123700,797215710,2430,2435,2435,2430,2
20241226,123600,797210845,2435,2435,2435,2435,30
20241226,123500,797137795,2435,2435,2435,2435,467
20241226,123400,796000650,2435,2435,2435,2435,1
20241226,123300,795998215,2435,2435,2435,2435,10
20241226,123200,795973865,2435,2435,2435,2435,0
20241226,123100,795973865,2435,2435,2435,2435,1
20241226,123000,795971430,2415,2420,2420,2415,1471
20241226,122900,792415855,2420,2420,2420,2420,150
20241226,122800,792052855,2440,2440,2440,2440,0
20241226,122700,792052855,2440,2440,2440,2440,13
20241226,122600,792021135,2440,2425,2440,2420,2001
20241226,122500,787177665,2425,2430,2430,2425,875
20241226,122400,785055540,2440,2440,2440,2440,1
20241226,122300,785053100,2440,2435,2440,2435,490
20241226,122200,783858750,2440,2440,2440,2440,3002
20241226,122100,776533870,2440,2430,2440,2430,2001
20241226,122000,771671430,2430,2420,2430,2420,267
20241226,121900,771024235,2420,2420,2420,2420,2
20241226,121800,771019395,2410,2415,2420,2410,1777
20241226,121700,766729485,2425,2415,2440,2415,12
20241226,121600,766700470,2415,2445,2445,2415,2209
20241226,121500,761360605,2415,2440,2445,2415,2002
20241226,121400,756525720,2440,2440,2440,2420,2688
20241226,121300,749984185,2430,2440,2440,2430,1432
20241226,121200,746502265,2440,2440,2440,2430,12176
20241226,121100,716914475,2430,2435,2440,2430,1484
20241226,121000,713298095,2430,2430,2430,2430,444
20241226,120900,712219175,2430,2420,2430,2420,5025
20241226,120800,700036515,2420,2420,2420,2410,163
20241226,120700,699642465,2420,2410,2420,2410,777
20241226,120600,697769885,2410,2410,2420,2410,513
20241226,120500,696533545,2420,2420,2420,2420,10
20241226,120400,696509345,2415,2415,2415,2415,0
20241226,120300,696509345,2415,2420,2420,2415,3
20241226,120200,696502095,2415,2420,2420,2415,2100
20241226,120100,691430590,2420,2415,2420,2415,23
20241226,120000,691375040,2420,2420,2420,2420,13
20241226,115900,691343580,2415,2415,2415,2415,442
20241226,115800,690276150,2420,2420,2420,2420,28
20241226,115700,690208390,2420,2415,2420,2415,243
20241226,115600,689620735,2420,2420,2420,2415,253
20241226,115500,689009040,2415,2415,2415,2415,1131
20241226,115400,686277675,2420,2420,2420,2420,5
20241226,115300,686265575,2420,2420,2420,2420,1
20241226,115200,686263155,2415,2415,2415,2415,462
20241226,115100,685147425,2420,2420,2420,2420,2
20241226,115000,685142585,2425,2425,2425,2425,7
20241226,114900,685125610,2420,2420,2420,2420,10
20241226,114800,685101410,2420,2420,2420,2420,290
20241226,114700,684399610,2420,2420,2420,2420,210
20241226,114600,683891410,2415,2415,2425,2415,211
20241226,114500,683381835,2425,2425,2425,2415,202
20241226,114400,682893985,2410,2410,2410,2410,315
20241226,114300,682134835,2425,2425,2425,2425,0
20241226,114200,682134835,2425,2425,2425,2410,848
20241226,114100,680082125,2410,2410,2410,2410,119
20241226,114000,679795335,2425,2425,2425,2425,14
20241226,113900,679761385,2425,2425,2425,2425,1
20241226,113800,679758960,2410,2410,2410,2410,0
20241226,113700,679758960,2410,2415,2415,2410,125
20241226,113600,679457460,2410,2410,2425,2410,2159
20241226,113500,674233060,2425,2425,2425,2425,0
20241226,113400,674233060,2425,2425,2425,2425,0
20241226,113300,674233060,2425,2420,2425,2420,52
20241226,113200,674106970,2425,2420,2425,2410,554
20241226,113100,672768550,2420,2420,2420,2410,769
20241226,113000,670907940,2425,2425,2425,2425,1
20241226,112900,670905515,2415,2415,2415,2405,3094
20241226,112800,663453000,2410,2410,2410,2410,740
20241226,112700,661669600,2410,2415,2415,2410,730
20241226,112600,659907680,2415,2415,2415,2415,243
20241226,112500,659320835,2425,2425,2425,2425,2
20241226,112400,659315985,2425,2425,2425,2425,200
20241226,112300,658830985,2425,2420,2425,2415,950
20241226,112200,656533845,2425,2425,2425,2425,1
20241226,112100,656531420,2420,2420,2430,2420,1062
20241226,112000,653960025,2420,2420,2420,2420,13
20241226,111900,653928565,2420,2420,2420,2420,1724
20241226,111800,649756485,2420,2420,2420,2420,150
20241226,111700,649393485,2420,2410,2420,2410,901
20241226,111600,647222065,2415,2410,2415,2405,1179
20241226,111500,644375380,2410,2410,2410,2410,316
20241226,111400,643613820,2410,2415,2415,2410,2854
20241226,111300,636734960,2415,2415,2415,2415,147
20241226,111200,636379955,2410,2410,2410,2410,1029
20241226,111100,633900065,2410,2410,2410,2410,826
20241226,111000,631909405,2410,2410,2410,2410,20
20241226,110900,631861205,2415,2415,2415,2415,14
20241226,110800,631827395,2415,2415,2415,2415,0
20241226,110700,631827395,2415,2415,2415,2415,0
20241226,110600,631827395,2415,2410,2415,2405,772
20241226,110500,629967450,2410,2415,2415,2410,601
20241226,110400,628519025,2410,2415,2415,2410,37
20241226,110300,628429705,2415,2415,2420,2415,74
20241226,110200,628250990,2420,2420,2420,2420,0
20241226,110100,628250990,2420,2420,2420,2420,946
20241226,110000,625961670,2420,2410,2420,2410,3
20241226,105900,625954430,2420,2420,2420,2420,16
20241226,105800,625915710,2420,2405,2420,2405,53
20241226,105700,625788065,2405,2405,2405,2405,400
20241226,105600,624826065,2410,2415,2415,2410,56
20241226,105500,624690855,2420,2420,2420,2420,0
20241226,105400,624690855,2420,2410,2420,2400,7816
20241226,105300,605881755,2420,2420,2420,2420,341
20241226,105200,605056535,2425,2425,2425,2425,1
20241226,105100,605054110,2420,2420,2420,2420,2
20241226,105000,605049270,2420,2425,2425,2420,12
20241226,104900,605020180,2405,2420,2420,2405,1426
20241226,104800,601584890,2410,2410,2410,2405,10505
20241226,104700,576270735,2410,2420,2420,2410,963
20241226,104600,573949045,2425,2425,2425,2425,401
20241226,104500,572976620,2410,2430,2430,2410,8236
20241226,104400,553056840,2450,2450,2450,2450,401
20241226,104300,552074390,2430,2430,2430,2430,5
20241226,104200,552062240,2450,2435,2455,2420,9736
20241226,104100,528455905,2435,2440,2440,2430,7106
20241226,104000,511152870,2440,2450,2455,2440,563
20241226,103900,509774270,2450,2450,2450,2450,400
20241226,103800,508794270,2450,2445,2450,2440,196
20241226,103700,508314630,2445,2470,2470,2445,1434
20241226,103600,504793795,2475,2480,2480,2460,530
20241226,103500,503489115,2480,2465,2480,2465,1521
20241226,103400,499721850,2480,2475,2480,2475,8973
20241226,103300,477495965,2475,2460,2475,2460,3752
20241226,103200,468236285,2455,2440,2455,2435,584
20241226,103100,466804510,2445,2445,2445,2445,2
20241226,103000,466799620,2430,2430,2430,2430,48
20241226,102900,466682980,2430,2455,2460,2430,425
20241226,102800,465642600,2455,2465,2465,2430,4127
20241226,102700,455537105,2445,2455,2465,2445,1437
20241226,102600,452014740,2455,2455,2455,2455,66
20241226,102500,451852710,2470,2470,2470,2470,100
20241226,102400,451605710,2470,2490,2490,2455,3324
20241226,102300,443420030,2480,2475,2490,2470,4263
20241226,102200,432853040,2475,2485,2500,2475,10378
20241226,102100,407015195,2475,2435,2480,2435,19963
20241226,102000,358009740,2435,2445,2450,2435,497
20241226,101900,356794960,2445,2415,2445,2415,16844
20241226,101800,315815290,2415,2405,2415,2405,5285
20241226,101700,303080495,2405,2405,2405,2405,0
20241226,101600,303080495,2405,2405,2405,2405,152
20241226,101500,302714935,2415,2415,2415,2415,173
20241226,101400,302297140,2415,2415,2415,2415,451
20241226,101300,301207975,2415,2415,2415,2415,0
20241226,101200,301207975,2415,2415,2415,2415,1
20241226,101100,301205560,2415,2415,2415,2415,1
20241226,101000,301203145,2400,2400,2415,2400,1128
20241226,100900,298495915,2400,2415,2415,2400,16
20241226,100800,298457495,2415,2415,2415,2415,0
20241226,100700,298457495,2415,2415,2415,2400,1062
20241226,100600,295908515,2400,2410,2415,2400,6
20241226,100500,295894070,2415,2410,2415,2400,22425
20241226,100400,241772870,2425,2425,2425,2425,1
20241226,100300,241770445,2425,2425,2425,2425,1022
20241226,100200,239292095,2425,2425,2425,2425,146
20241226,100100,238938045,2425,2405,2425,2405,60
20241226,100000,238793660,2405,2420,2425,2405,1047
20241226,095900,236270525,2425,2425,2425,2425,24
20241226,095800,236212325,2415,2430,2430,2415,172
20241226,095700,235795730,2430,2425,2430,2425,2671
20241226,095600,229315550,2415,2425,2425,2415,82
20241226,095500,229117360,2425,2420,2430,2420,585
20241226,095400,227697715,2425,2425,2425,2425,50
20241226,095300,227576465,2425,2425,2425,2425,3056
20241226,095200,220165665,2425,2425,2425,2425,0
20241226,095100,220165665,2425,2425,2425,2425,27
20241226,095000,220100190,2425,2405,2425,2405,66
20241226,094900,219941440,2425,2425,2425,2425,0
20241226,094800,219941440,2425,2425,2425,2425,0
20241226,094700,219941440,2425,2420,2425,2420,2
20241226,094600,219936595,2405,2420,2420,2405,1855
20241226,094500,215449400,2420,2420,2420,2405,3216
20241226,094400,207699815,2420,2420,2420,2420,9
20241226,094300,207678035,2415,2420,2420,2415,3334
20241226,094200,199624840,2420,2430,2430,2420,73
20241226,094100,199448060,2430,2430,2435,2430,695
20241226,094000,197759050,2430,2420,2430,2420,1222
20241226,093900,194801380,2420,2425,2425,2420,234
20241226,093800,194234100,2420,2415,2420,2415,2576
20241226,093700,188012060,2415,2415,2415,2415,4755
20241226,093600,176528735,2415,2430,2430,2415,683
20241226,093500,174879275,2430,2425,2430,2425,110
20241226,093400,174612025,2425,2425,2425,2425,3
20241226,093300,174604750,2435,2435,2435,2415,1738
20241226,093200,170382795,2440,2415,2440,2415,3227
20241226,093100,162537840,2415,2415,2415,2415,0
20241226,093000,162537840,2415,2420,2425,2415,888
20241226,092900,160388970,2420,2420,2425,2420,216
20241226,092800,159866170,2425,2410,2430,2410,2308
20241226,092700,154297460,2410,2410,2410,2410,4
20241226,092600,154287820,2410,2415,2415,2390,149
20241226,092500,153930325,2410,2410,2410,2385,602
20241226,092400,152482005,2405,2385,2405,2380,7380
20241226,092300,134863565,2385,2390,2390,2385,1730
20241226,092200,130737265,2405,2385,2405,2385,647
20241226,092100,129194150,2385,2395,2395,2385,7136
20241226,092000,112129865,2405,2405,2405,2405,102
20241226,091900,111884555,2410,2395,2410,2395,2
20241226,091800,111879750,2415,2400,2415,2395,2603
20241226,091700,105608255,2410,2400,2410,2400,103
20241226,091600,105361045,2410,2395,2410,2395,2164
20241226,091500,100167790,2395,2395,2395,2390,318
20241226,091400,99406280,2395,2395,2395,2385,2236
20241226,091300,94063120,2395,2390,2395,2390,24
20241226,091200,94005745,2395,2390,2395,2390,21
20241226,091100,93955550,2390,2380,2390,2380,240
20241226,091000,93383790,2380,2380,2380,2375,821
20241226,090900,91429965,2380,2390,2395,2380,2638
20241226,090800,85148915,2385,2380,2395,2380,317
20241226,090700,84393410,2395,2390,2395,2380,1215
20241226,090600,81487535,2375,2400,2400,2375,897
20241226,090500,79348630,2400,2400,2415,2375,3588
20241226,090400,70802300,2415,2400,2420,2390,1697
20241226,090300,66731095,2405,2415,2420,2400,1603
20241226,090200,62868925,2405,2435,2435,2400,485
20241226,090100,61694305,2445,2455,2455,2430,6853
20241226,090000,45034140,2455,2455,2460,2420,17768