stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,212400,11309195890,7410,7410,7410,7410,51753
20241226,212300,11309195890,7410,7410,7410,7410,0
20241226,212200,11309195890,7410,7410,7410,7410,0
20241226,212100,11309195890,7410,7410,7410,7410,0
20241226,212000,11309195890,7410,7410,7410,7410,0
20241226,211900,11309195890,7410,7410,7410,7410,0
20241226,211800,11309195890,7410,7410,7410,7410,0
20241226,211700,11309195890,7410,7410,7410,7410,0
20241226,211600,11309195890,7410,7410,7410,7410,0
20241226,211500,11309195890,7410,7410,7410,7410,0
20241226,211400,11309195890,7410,7410,7410,7410,0
20241226,211300,11309195890,7410,7410,7410,7410,0
20241226,211200,11309195890,7410,7410,7410,7410,0
20241226,211100,11309195890,7410,7410,7410,7410,0
20241226,211000,11309195890,7410,7410,7410,7410,0
20241226,210900,11309195890,7410,7410,7410,7410,0
20241226,210800,11309195890,7410,7410,7410,7410,0
20241226,210700,11309195890,7410,7410,7410,7410,0
20241226,210600,11309195890,7410,7410,7410,7410,0
20241226,210500,11309195890,7410,7410,7410,7410,0
20241226,210400,11309195890,7410,7410,7410,7410,0
20241226,210300,11309195890,7410,7410,7410,7410,0
20241226,210200,11309195890,7410,7410,7410,7410,0
20241226,210100,11309195890,7410,7410,7410,7410,0
20241226,210000,11309195890,7410,7410,7410,7410,0
20241226,205900,11309195890,7410,7410,7410,7410,0
20241226,205800,11309195890,7410,7410,7410,7410,0
20241226,205700,11309195890,7410,7410,7410,7410,0
20241226,205600,11309195890,7410,7410,7410,7410,0
20241226,205500,11309195890,7410,7410,7410,7410,0
20241226,205400,11309195890,7410,7410,7410,7410,51753
20241226,205300,11309195890,7410,7410,7410,7410,0
20241226,205200,11309195890,7410,7410,7410,7410,0
20241226,205100,11309195890,7410,7410,7410,7410,0
20241226,205000,11309195890,7410,7410,7410,7410,0
20241226,204900,11309195890,7410,7410,7410,7410,0
20241226,204800,11309195890,7410,7410,7410,7410,0
20241226,204700,11309195890,7410,7410,7410,7410,0
20241226,204600,11309195890,7410,7410,7410,7410,0
20241226,204500,11309195890,7410,7410,7410,7410,0
20241226,204400,11309195890,7410,7410,7410,7410,0
20241226,204300,11309195890,7410,7410,7410,7410,0
20241226,204200,11309195890,7410,7410,7410,7410,0
20241226,204100,11309195890,7410,7410,7410,7410,0
20241226,204000,11309195890,7410,7410,7410,7410,0
20241226,203900,11309195890,7410,7410,7410,7410,0
20241226,203800,11309195890,7410,7410,7410,7410,0
20241226,203700,11309195890,7410,7410,7410,7410,0
20241226,203600,11309195890,7410,7410,7410,7410,0
20241226,203500,11309195890,7410,7410,7410,7410,0
20241226,203400,11309195890,7410,7410,7410,7410,0
20241226,203300,11309195890,7410,7410,7410,7410,0
20241226,203200,11309195890,7410,7410,7410,7410,0
20241226,203100,11309195890,7410,7410,7410,7410,0
20241226,203000,11309195890,7410,7410,7410,7410,0
20241226,202900,11309195890,7410,7410,7410,7410,0
20241226,202800,11309195890,7410,7410,7410,7410,0
20241226,202700,11309195890,7410,7410,7410,7410,0
20241226,202600,11309195890,7410,7410,7410,7410,0
20241226,202500,11309195890,7410,7410,7410,7410,0
20241226,202400,11309195890,7410,7410,7410,7410,51753
20241226,202300,11309195890,7410,7410,7410,7410,0
20241226,202200,11309195890,7410,7410,7410,7410,0
20241226,202100,11309195890,7410,7410,7410,7410,0
20241226,202000,11309195890,7410,7410,7410,7410,0
20241226,201900,11309195890,7410,7410,7410,7410,0
20241226,201800,11309195890,7410,7410,7410,7410,0
20241226,201700,11309195890,7410,7410,7410,7410,0
20241226,201600,11309195890,7410,7410,7410,7410,0
20241226,201500,11309195890,7410,7410,7410,7410,0
20241226,201400,11309195890,7410,7410,7410,7410,0
20241226,201300,11309195890,7410,7410,7410,7410,0
20241226,201200,11309195890,7410,7410,7410,7410,0
20241226,201100,11309195890,7410,7410,7410,7410,0
20241226,201000,11309195890,7410,7410,7410,7410,0
20241226,200900,11309195890,7410,7410,7410,7410,0
20241226,200800,11309195890,7410,7410,7410,7410,0
20241226,200700,11309195890,7410,7410,7410,7410,0
20241226,200600,11309195890,7410,7410,7410,7410,0
20241226,200500,11309195890,7410,7410,7410,7410,0
20241226,200400,11309195890,7410,7410,7410,7410,0
20241226,200300,11309195890,7410,7410,7410,7410,0
20241226,200200,11309195890,7410,7410,7410,7410,0
20241226,200100,11309195890,7410,7410,7410,7410,0
20241226,200000,11309195890,7410,7410,7410,7410,0
20241226,195900,11309195890,7410,7410,7410,7410,0
20241226,195800,11309195890,7410,7410,7410,7410,0
20241226,195700,11309195890,7410,7410,7410,7410,0
20241226,195600,11309195890,7410,7410,7410,7410,0
20241226,195500,11309195890,7410,7410,7410,7410,0
20241226,195400,11309195890,7410,7410,7410,7410,51753
20241226,195300,11309195890,7410,7410,7410,7410,0
20241226,195200,11309195890,7410,7410,7410,7410,0
20241226,195100,11309195890,7410,7410,7410,7410,0
20241226,195000,11309195890,7410,7410,7410,7410,0
20241226,194900,11309195890,7410,7410,7410,7410,0
20241226,194800,11309195890,7410,7410,7410,7410,0
20241226,194700,11309195890,7410,7410,7410,7410,0
20241226,194600,11309195890,7410,7410,7410,7410,0
20241226,194500,11309195890,7410,7410,7410,7410,0
20241226,194400,11309195890,7410,7410,7410,7410,0
20241226,194300,11309195890,7410,7410,7410,7410,0
20241226,194200,11309195890,7410,7410,7410,7410,0
20241226,194100,11309195890,7410,7410,7410,7410,0
20241226,194000,11309195890,7410,7410,7410,7410,0
20241226,193900,11309195890,7410,7410,7410,7410,0
20241226,193800,11309195890,7410,7410,7410,7410,0
20241226,193700,11309195890,7410,7410,7410,7410,0
20241226,193600,11309195890,7410,7410,7410,7410,0
20241226,193500,11309195890,7410,7410,7410,7410,0
20241226,193400,11309195890,7410,7410,7410,7410,0
20241226,193300,11309195890,7410,7410,7410,7410,0
20241226,193200,11309195890,7410,7410,7410,7410,0
20241226,193100,11309195890,7410,7410,7410,7410,0
20241226,193000,11309195890,7410,7410,7410,7410,0
20241226,192900,11309195890,7410,7410,7410,7410,0
20241226,192800,11309195890,7410,7410,7410,7410,0
20241226,192700,11309195890,7410,7410,7410,7410,0
20241226,192600,11309195890,7410,7410,7410,7410,0
20241226,192500,11309195890,7410,7410,7410,7410,0
20241226,192400,11309195890,7410,7410,7410,7410,51753
20241226,192300,11309195890,7410,7410,7410,7410,0
20241226,192200,11309195890,7410,7410,7410,7410,0
20241226,192100,11309195890,7410,7410,7410,7410,0
20241226,192000,11309195890,7410,7410,7410,7410,0
20241226,191900,11309195890,7410,7410,7410,7410,0
20241226,191800,11309195890,7410,7410,7410,7410,0
20241226,191700,11309195890,7410,7410,7410,7410,0
20241226,191600,11309195890,7410,7410,7410,7410,0
20241226,191500,11309195890,7410,7410,7410,7410,0
20241226,191400,11309195890,7410,7410,7410,7410,0
20241226,191300,11309195890,7410,7410,7410,7410,0
20241226,191200,11309195890,7410,7410,7410,7410,0
20241226,191100,11309195890,7410,7410,7410,7410,0
20241226,191000,11309195890,7410,7410,7410,7410,0
20241226,190900,11309195890,7410,7410,7410,7410,0
20241226,190800,11309195890,7410,7410,7410,7410,0
20241226,190700,11309195890,7410,7410,7410,7410,0
20241226,190600,11309195890,7410,7410,7410,7410,0
20241226,190500,11309195890,7410,7410,7410,7410,0
20241226,190400,11309195890,7410,7410,7410,7410,0
20241226,190300,11309195890,7410,7410,7410,7410,0
20241226,190200,11309195890,7410,7410,7410,7410,0
20241226,190100,11309195890,7410,7410,7410,7410,0
20241226,190000,11309195890,7410,7410,7410,7410,0
20241226,185900,11309195890,7410,7410,7410,7410,0
20241226,185800,11309195890,7410,7410,7410,7410,0
20241226,185700,11309195890,7410,7410,7410,7410,0
20241226,185600,11309195890,7410,7410,7410,7410,0
20241226,185500,11309195890,7410,7410,7410,7410,0
20241226,185400,11309195890,7410,7410,7410,7410,51753
20241226,185300,11309195890,7410,7410,7410,7410,0
20241226,185200,11309195890,7410,7410,7410,7410,0
20241226,185100,11309195890,7410,7410,7410,7410,0
20241226,185000,11309195890,7410,7410,7410,7410,0
20241226,184900,11309195890,7410,7410,7410,7410,0
20241226,184800,11309195890,7410,7410,7410,7410,0
20241226,184700,11309195890,7410,7410,7410,7410,0
20241226,184600,11309195890,7410,7410,7410,7410,0
20241226,184500,11309195890,7410,7410,7410,7410,0
20241226,184400,11309195890,7410,7410,7410,7410,0
20241226,184300,11309195890,7410,7410,7410,7410,0
20241226,184200,11309195890,7410,7410,7410,7410,0
20241226,184100,11309195890,7410,7410,7410,7410,0
20241226,184000,11309195890,7410,7410,7410,7410,0
20241226,183900,11309195890,7410,7410,7410,7410,0
20241226,183800,11309195890,7410,7410,7410,7410,0
20241226,183700,11309195890,7410,7410,7410,7410,0
20241226,183600,11309195890,7410,7410,7410,7410,0
20241226,183500,11309195890,7410,7410,7410,7410,0
20241226,183400,11309195890,7410,7410,7410,7410,0
20241226,183300,11309195890,7410,7410,7410,7410,0
20241226,183200,11309195890,7410,7410,7410,7410,0
20241226,183100,11309195890,7410,7410,7410,7410,0
20241226,183000,11309195890,7410,7410,7410,7410,0
20241226,182900,11309195890,7410,7410,7410,7410,0
20241226,182800,11309195890,7410,7410,7410,7410,0
20241226,182700,11309195890,7410,7410,7410,7410,0
20241226,182600,11309195890,7410,7410,7410,7410,0
20241226,182500,11309195890,7410,7410,7410,7410,0
20241226,182400,11309195890,7410,7410,7410,7410,51753
20241226,182300,11309195890,7410,7410,7410,7410,0
20241226,182200,11309195890,7410,7410,7410,7410,0
20241226,182100,11309195890,7410,7410,7410,7410,0
20241226,182000,11309195890,7410,7410,7410,7410,0
20241226,181900,11309195890,7410,7410,7410,7410,0
20241226,181800,11309195890,7410,7410,7410,7410,0
20241226,181700,11309195890,7410,7410,7410,7410,0
20241226,181600,11309195890,7410,7410,7410,7410,0
20241226,181500,11309195890,7410,7410,7410,7410,0
20241226,181400,11309195890,7410,7410,7410,7410,0
20241226,181300,11309195890,7410,7410,7410,7410,0
20241226,181200,11309195890,7410,7410,7410,7410,0
20241226,181100,11309195890,7410,7410,7410,7410,0
20241226,181000,11309195890,7410,7410,7410,7410,0
20241226,180900,11309195890,7410,7410,7410,7410,0
20241226,180800,11309195890,7410,7410,7410,7410,0
20241226,180700,11309195890,7410,7410,7410,7410,0
20241226,180600,11309195890,7410,7410,7410,7410,0
20241226,180500,11309195890,7410,7410,7410,7410,0
20241226,180400,11309195890,7410,7410,7410,7410,0
20241226,180300,11309195890,7410,7410,7410,7410,0
20241226,180200,11309195890,7410,7410,7410,7410,0
20241226,180100,11309195890,7410,7410,7410,7410,0
20241226,180000,11309195890,7410,7410,7410,7410,0
20241226,175900,11309195890,7410,7410,7410,7410,0
20241226,175800,11309195890,7410,7410,7410,7410,0
20241226,175700,11309195890,7410,7410,7410,7410,0
20241226,175600,11309195890,7410,7410,7410,7410,0
20241226,175500,11309195890,7410,7410,7410,7410,0
20241226,175400,11309195890,7410,7410,7410,7410,51753
20241226,175300,11309195890,7410,7410,7410,7410,0
20241226,175200,11309195890,7410,7410,7410,7410,0
20241226,175100,11309195890,7410,7410,7410,7410,0
20241226,175000,11309195890,7410,7410,7410,7410,0
20241226,174900,11309195890,7410,7410,7410,7410,0
20241226,174800,11309195890,7410,7410,7410,7410,0
20241226,174700,11309195890,7410,7410,7410,7410,0
20241226,174600,11309195890,7410,7410,7410,7410,0
20241226,174500,11309195890,7410,7410,7410,7410,0
20241226,174400,11309195890,7410,7410,7410,7410,0
20241226,174300,11309195890,7410,7410,7410,7410,0
20241226,174200,11309195890,7410,7410,7410,7410,0
20241226,174100,11309195890,7410,7410,7410,7410,0
20241226,174000,11309195890,7410,7410,7410,7410,0
20241226,173900,11309195890,7410,7410,7410,7410,0
20241226,173800,11309195890,7410,7410,7410,7410,0
20241226,173700,11309195890,7410,7410,7410,7410,0
20241226,173600,11309195890,7410,7410,7410,7410,0
20241226,173500,11309195890,7410,7410,7410,7410,0
20241226,173400,11309195890,7410,7410,7410,7410,0
20241226,173300,11309195890,7410,7410,7410,7410,0
20241226,173200,11309195890,7410,7410,7410,7410,0
20241226,173100,11309195890,7410,7410,7410,7410,0
20241226,173000,11309195890,7410,7410,7410,7410,0
20241226,172900,11309195890,7410,7410,7410,7410,0
20241226,172800,11309195890,7410,7410,7410,7410,0
20241226,172700,11309195890,7410,7410,7410,7410,0
20241226,172600,11309195890,7410,7410,7410,7410,0
20241226,172500,11309195890,7410,7410,7410,7410,0
20241226,172400,11309195890,7410,7410,7410,7410,51753
20241226,172300,11309195890,7410,7410,7410,7410,0
20241226,172200,11309195890,7410,7410,7410,7410,0
20241226,172100,11309195890,7410,7410,7410,7410,0
20241226,172000,11309195890,7410,7410,7410,7410,0
20241226,171900,11309195890,7410,7410,7410,7410,0
20241226,171800,11309195890,7410,7410,7410,7410,0
20241226,171700,11309195890,7410,7410,7410,7410,0
20241226,171600,11309195890,7410,7410,7410,7410,0
20241226,171500,11309195890,7410,7410,7410,7410,0
20241226,171400,11309195890,7410,7410,7410,7410,0
20241226,171300,11309195890,7410,7410,7410,7410,0
20241226,171200,11309195890,7410,7410,7410,7410,0
20241226,171100,11309195890,7410,7410,7410,7410,0
20241226,171000,11309195890,7410,7410,7410,7410,0
20241226,170900,11309195890,7410,7410,7410,7410,0
20241226,170800,11309195890,7410,7410,7410,7410,0
20241226,170700,11309195890,7410,7410,7410,7410,0
20241226,170600,11309195890,7410,7410,7410,7410,0
20241226,170500,11309195890,7410,7410,7410,7410,0
20241226,170400,11309195890,7410,7410,7410,7410,0
20241226,170300,11309195890,7410,7410,7410,7410,0
20241226,170200,11309195890,7410,7410,7410,7410,0
20241226,170100,11309195890,7410,7410,7410,7410,0
20241226,170000,11309195890,7410,7410,7410,7410,0
20241226,165900,11309195890,7410,7410,7410,7410,0
20241226,165800,11309195890,7410,7410,7410,7410,0
20241226,165700,11309195890,7410,7410,7410,7410,0
20241226,165600,11309195890,7410,7410,7410,7410,0
20241226,165500,11309195890,7410,7410,7410,7410,0
20241226,165400,11309195890,7410,7410,7410,7410,51753
20241226,165300,11309195890,7410,7410,7410,7410,0
20241226,165200,11309195890,7410,7410,7410,7410,0
20241226,165100,11309195890,7410,7410,7410,7410,0
20241226,165000,11309195890,7410,7410,7410,7410,0
20241226,164900,11309195890,7410,7410,7410,7410,0
20241226,164800,11309195890,7410,7410,7410,7410,0
20241226,164700,11309195890,7410,7410,7410,7410,0
20241226,164600,11309195890,7410,7410,7410,7410,0
20241226,164500,11309195890,7410,7410,7410,7410,0
20241226,164400,11309195890,7410,7410,7410,7410,0
20241226,164300,11309195890,7410,7410,7410,7410,0
20241226,164200,11309195890,7410,7410,7410,7410,0
20241226,164100,11309195890,7410,7410,7410,7410,0
20241226,164000,11309195890,7410,7410,7410,7410,0
20241226,163900,11309195890,7410,7410,7410,7410,0
20241226,163800,11309195890,7410,7410,7410,7410,0
20241226,163700,11309195890,7410,7410,7410,7410,0
20241226,163600,11309195890,7410,7410,7410,7410,0
20241226,163500,11309195890,7410,7410,7410,7410,0
20241226,163400,11309195890,7410,7410,7410,7410,0
20241226,163300,11309195890,7410,7410,7410,7410,0
20241226,163200,11309195890,7410,7410,7410,7410,0
20241226,163100,11309195890,7410,7410,7410,7410,0
20241226,163000,11309195890,7410,7410,7410,7410,0
20241226,162900,11309195890,7410,7410,7410,7410,0
20241226,162800,11309195890,7410,7410,7410,7410,0
20241226,162700,11309195890,7410,7410,7410,7410,0
20241226,162600,11309195890,7410,7410,7410,7410,0
20241226,162500,11309195890,7410,7410,7410,7410,0
20241226,162400,11309195890,7410,7410,7410,7410,51753
20241226,162300,11309195890,7410,7410,7410,7410,0
20241226,162200,11309195890,7410,7410,7410,7410,0
20241226,162100,11309195890,7410,7410,7410,7410,0
20241226,162000,11309195890,7410,7410,7410,7410,0
20241226,161900,11309195890,7410,7410,7410,7410,0
20241226,161800,11309195890,7410,7410,7410,7410,0
20241226,161700,11309195890,7410,7410,7410,7410,0
20241226,161600,11309195890,7410,7410,7410,7410,0
20241226,161500,11309195890,7410,7410,7410,7410,0
20241226,161400,11309195890,7410,7410,7410,7410,0
20241226,161300,11309195890,7410,7410,7410,7410,0
20241226,161200,11309195890,7410,7410,7410,7410,0
20241226,161100,11309195890,7410,7410,7410,7410,0
20241226,161000,11309195890,7410,7410,7410,7410,0
20241226,160900,11309195890,7410,7410,7410,7410,0
20241226,160800,11309195890,7410,7410,7410,7410,0
20241226,160700,11309195890,7410,7410,7410,7410,0
20241226,160600,11309195890,7410,7410,7410,7410,0
20241226,160500,11309195890,7410,7410,7410,7410,0
20241226,160400,11309195890,7410,7410,7410,7410,0
20241226,160300,11309195890,7410,7410,7410,7410,0
20241226,160200,11309195890,7410,7410,7410,7410,0
20241226,160100,11309195890,7410,7410,7410,7410,0
20241226,160000,11309195890,7410,7410,7410,7410,0
20241226,155900,11309195890,7410,7410,7410,7410,0
20241226,155800,11309195890,7410,7410,7410,7410,0
20241226,155700,11309195890,7410,7410,7410,7410,0
20241226,155600,11309195890,7410,7410,7410,7410,0
20241226,155500,11309195890,7410,7410,7410,7410,0
20241226,155400,11309195890,7410,7410,7410,7410,51753
20241226,155300,11309195890,7410,7410,7410,7410,0
20241226,155200,11309195890,7410,7410,7410,7410,0
20241226,155100,11309195890,7410,7410,7410,7410,0
20241226,155000,11309195890,7410,7410,7410,7410,0
20241226,154900,11309195890,7410,7410,7410,7410,0
20241226,154800,11309195890,7410,7410,7410,7410,0
20241226,154700,11309195890,7410,7410,7410,7410,0
20241226,154600,11309195890,7410,7410,7410,7410,0
20241226,154500,11309195890,7410,7410,7410,7410,0
20241226,154400,11309195890,7410,7410,7410,7410,0
20241226,154300,11309195890,7410,7410,7410,7410,0
20241226,154200,11309195890,7410,7410,7410,7410,0
20241226,154100,11309195890,7410,7410,7410,7410,0
20241226,154000,11309195890,7410,7410,7410,7410,0
20241226,153900,11309195890,7410,7410,7410,7410,0
20241226,153800,11309195890,7410,7410,7410,7410,0
20241226,153700,11309195890,7410,7410,7410,7410,0
20241226,153600,11309195890,7410,7410,7410,7410,0
20241226,153500,11309195890,7410,7410,7410,7410,0
20241226,153400,11309195890,7410,7410,7410,7410,0
20241226,153300,11309195890,7410,7410,7410,7410,0
20241226,153200,11309195890,7410,7410,7410,7410,0
20241226,153100,11309195890,7410,7410,7410,7410,0
20241226,153000,11309195890,7410,7410,7410,7410,51753
20241226,152900,10925706160,7430,7430,7430,7430,0
20241226,152800,10925706160,7430,7430,7430,7430,0
20241226,152700,10925706160,7430,7430,7430,7430,0
20241226,152600,10925706160,7430,7430,7430,7430,0
20241226,152500,10925706160,7430,7430,7430,7430,0
20241226,152400,10925706160,7430,7430,7430,7430,0
20241226,152300,10925706160,7430,7430,7430,7430,0
20241226,152200,10925706160,7430,7430,7430,7430,0
20241226,152100,10925706160,7430,7430,7430,7430,0
20241226,152000,10925706160,7430,7430,7430,7430,0
20241226,151900,10925706160,7430,7420,7430,7400,8788
20241226,151800,10860476170,7410,7420,7430,7410,4990
20241226,151700,10823464040,7420,7420,7430,7410,3323
20241226,151600,10798816990,7420,7420,7430,7420,8294
20241226,151500,10737251010,7420,7410,7420,7400,3541
20241226,151400,10710995250,7410,7400,7410,7390,1595
20241226,151300,10699178230,7390,7400,7420,7390,3797
20241226,151200,10671070490,7410,7400,7410,7390,4323
20241226,151100,10639062340,7390,7400,7400,7390,2175
20241226,151000,10622967420,7400,7410,7420,7400,2705
20241226,150900,10602930690,7410,7400,7420,7400,2517
20241226,150800,10584276930,7400,7410,7410,7390,2042
20241226,150700,10569168220,7410,7390,7410,7360,20986
20241226,150600,10414242900,7390,7390,7400,7390,8657
20241226,150500,10350198980,7400,7410,7410,7370,27510
20241226,150400,10146789130,7410,7400,7420,7400,11705
20241226,150300,10060164680,7410,7420,7430,7400,4520
20241226,150200,10026661020,7420,7430,7430,7410,662
20241226,150100,10021754550,7400,7420,7430,7400,6328
20241226,150000,9974851600,7410,7420,7420,7410,3547
20241226,145900,9948549380,7420,7420,7430,7400,16557
20241226,145800,9825835000,7420,7450,7450,7420,15063
20241226,145700,9713985120,7460,7450,7460,7430,3523
20241226,145600,9687745820,7450,7440,7450,7430,955
20241226,145500,9680640130,7450,7450,7450,7430,4398
20241226,145400,9647920220,7470,7450,7470,7440,2291
20241226,145300,9630842810,7450,7460,7460,7440,1349
20241226,145200,9620788920,7460,7470,7480,7450,2018
20241226,145100,9605728230,7470,7470,7470,7460,798
20241226,145000,9599770910,7470,7470,7480,7470,1530
20241226,144900,9588340440,7470,7460,7470,7460,481
20241226,144800,9584750880,7470,7460,7470,7450,8531
20241226,144700,9521154750,7470,7470,7470,7460,1427
20241226,144600,9510508440,7470,7490,7490,7460,2073
20241226,144500,9495022940,7490,7490,7490,7480,1111
20241226,144400,9486710600,7490,7480,7500,7480,1490
20241226,144300,9475549170,7480,7490,7490,7470,3268
20241226,144200,9451122540,7480,7510,7510,7480,204
20241226,144100,9449594330,7470,7510,7510,7460,14780
20241226,144000,9339015860,7510,7500,7520,7480,7523
20241226,143900,9282639610,7510,7500,7510,7490,1920
20241226,143800,9268248710,7500,7500,7500,7480,3811
20241226,143700,9239698870,7510,7510,7510,7500,926
20241226,143600,9232747240,7510,7500,7510,7490,1061
20241226,143500,9224789750,7490,7490,7500,7480,1512
20241226,143400,9213462220,7500,7500,7500,7480,700
20241226,143300,9208220450,7490,7510,7510,7480,2379
20241226,143200,9190390710,7510,7490,7510,7490,1709
20241226,143100,9177574590,7500,7490,7500,7480,2826
20241226,143000,9156412090,7500,7500,7500,7490,2428
20241226,142900,9138225520,7500,7500,7500,7490,4540
20241226,142800,9104208520,7500,7500,7510,7490,847
20241226,142700,9097857120,7510,7490,7510,7490,3286
20241226,142600,9073228890,7500,7500,7510,7500,1689
20241226,142500,9060561120,7510,7520,7520,7510,792
20241226,142400,9054610250,7520,7530,7530,7520,1196
20241226,142300,9045606280,7510,7500,7530,7500,7991
20241226,142200,8985579240,7510,7510,7510,7500,1085
20241226,142100,8977431170,7510,7500,7510,7500,524
20241226,142000,8973500570,7500,7490,7510,7490,4572
20241226,141900,8939237800,7490,7500,7510,7490,1789
20241226,141800,8925831430,7510,7490,7510,7490,3064
20241226,141700,8902852150,7490,7490,7500,7480,1952
20241226,141600,8888232650,7490,7500,7500,7480,558
20241226,141500,8884050650,7500,7500,7500,7490,1045
20241226,141400,8876219100,7510,7470,7510,7470,4926
20241226,141300,8839304620,7470,7470,7470,7470,408
20241226,141200,8836256860,7470,7470,7470,7460,659
20241226,141100,8831334170,7470,7470,7470,7460,550
20241226,141000,8827225680,7460,7460,7470,7460,568
20241226,140900,8822988380,7470,7460,7470,7450,433
20241226,140800,8819760190,7460,7460,7460,7450,180
20241226,140700,8818417470,7450,7430,7460,7430,6176
20241226,140600,8772461510,7430,7430,7440,7430,4280
20241226,140500,8740645260,7440,7440,7440,7440,1661
20241226,140400,8728287420,7440,7440,7440,7440,1107
20241226,140300,8720051340,7450,7440,7450,7440,2420
20241226,140200,8702046200,7440,7430,7440,7430,955
20241226,140100,8694948340,7430,7440,7440,7430,8986
20241226,140000,8628181350,7430,7440,7450,7430,3221
20241226,135900,8604233160,7440,7430,7460,7430,1370
20241226,135800,8594039760,7430,7440,7460,7430,17223
20241226,135700,8465971850,7450,7450,7460,7440,6775
20241226,135600,8415516860,7450,7450,7460,7450,10429
20241226,135500,8337816990,7470,7470,7470,7450,1786
20241226,135400,8324500350,7470,7470,7470,7450,12020
20241226,135300,8234836740,7460,7480,7490,7460,6229
20241226,135200,8188300340,7480,7490,7490,7480,1497
20241226,135100,8177101930,7490,7480,7500,7480,4490
20241226,135000,8143476500,7480,7490,7490,7480,626
20241226,134900,8138790890,7490,7480,7490,7480,2124
20241226,134800,8122903330,7490,7490,7500,7480,2170
20241226,134700,8106650800,7490,7480,7490,7480,736
20241226,134600,8101143700,7490,7480,7490,7470,1190
20241226,134500,8092244330,7480,7480,7490,7470,3941
20241226,134400,8062786680,7480,7490,7490,7480,666
20241226,134300,8057804860,7490,7490,7490,7480,68
20241226,134200,8057295590,7490,7480,7490,7480,112
20241226,134100,8056457810,7480,7490,7490,7480,108
20241226,134000,8055649590,7480,7480,7480,7480,20
20241226,133900,8055499990,7490,7480,7490,7480,1175
20241226,133800,8046708440,7490,7480,7490,7480,154
20241226,133700,8045556270,7490,7480,7490,7480,604
20241226,133600,8041036990,7490,7490,7490,7480,1578
20241226,133500,8029232270,7480,7480,7490,7480,312
20241226,133400,8026898410,7480,7480,7490,7470,475
20241226,133300,8023345430,7480,7490,7490,7480,4517
20241226,133200,7989538980,7490,7500,7500,7490,561
20241226,133100,7985335690,7500,7500,7500,7490,36
20241226,133000,7985065990,7500,7490,7500,7490,463
20241226,132900,7981598100,7490,7490,7490,7490,1558
20241226,132800,7969928680,7500,7490,7500,7490,204
20241226,132700,7968400130,7490,7490,7490,7480,2708
20241226,132600,7948130680,7500,7490,7500,7490,201
20241226,132500,7946625170,7500,7500,7500,7500,209
20241226,132400,7945057670,7500,7480,7500,7480,1423
20241226,132300,7934400300,7480,7480,7480,7480,271
20241226,132200,7932373220,7480,7490,7500,7480,1200
20241226,132100,7923390870,7500,7480,7500,7480,1254
20241226,132000,7914008220,7490,7490,7500,7480,1061
20241226,131900,7906067820,7510,7500,7510,7480,201
20241226,131800,7904563830,7500,7490,7500,7480,3345
20241226,131700,7879539950,7490,7490,7500,7490,1424
20241226,131600,7868874150,7490,7500,7510,7490,795
20241226,131500,7862917640,7510,7510,7510,7500,108
20241226,131400,7862107560,7500,7500,7500,7480,3112
20241226,131300,7838782230,7510,7500,7510,7500,4712
20241226,131200,7803442210,7500,7500,7500,7500,155
20241226,131100,7802279710,7510,7510,7510,7510,743
20241226,131000,7796699780,7510,7510,7510,7510,150
20241226,130900,7795573280,7520,7510,7520,7500,1298
20241226,130800,7785825660,7510,7490,7510,7480,4242
20241226,130700,7754088370,7490,7510,7510,7490,4289
20241226,130600,7721943920,7500,7500,7510,7500,483
20241226,130500,7718320520,7500,7510,7510,7500,346
20241226,130400,7715725510,7510,7510,7510,7500,258
20241226,130300,7713789480,7520,7510,7520,7510,45
20241226,130200,7713451090,7510,7510,7520,7500,745
20241226,130100,7707856090,7520,7510,7520,7510,304
20241226,130000,7705573030,7520,7500,7530,7500,1662
20241226,125900,7693105830,7500,7500,7530,7490,3888
20241226,125800,7663922510,7500,7510,7510,7500,1021
20241226,125700,7656264690,7500,7520,7520,7500,2357
20241226,125600,7638581210,7510,7510,7510,7510,1155
20241226,125500,7629907160,7510,7510,7510,7510,745
20241226,125400,7624312210,7520,7510,7520,7500,957
20241226,125300,7617134550,7510,7510,7520,7510,4782
20241226,125200,7581221150,7520,7520,7520,7520,62
20241226,125100,7580754910,7510,7510,7510,7510,23
20241226,125000,7580582180,7510,7510,7530,7510,1229
20241226,124900,7571350970,7510,7520,7520,7510,650
20241226,124800,7566465470,7530,7520,7530,7520,63
20241226,124700,7565991680,7520,7520,7530,7520,1070
20241226,124600,7557945160,7520,7520,7520,7510,16
20241226,124500,7557824860,7520,7520,7520,7510,721
20241226,124400,7552405070,7520,7510,7520,7510,108
20241226,124300,7551593910,7510,7520,7520,7510,100
20241226,124200,7550842890,7520,7520,7520,7510,539
20241226,124100,7546794670,7520,7520,7520,7510,626
20241226,124000,7542087980,7520,7510,7520,7500,203
20241226,123900,7540564430,7520,7510,7520,7500,905
20241226,123800,7533768700,7510,7510,7510,7500,640
20241226,123700,7528967300,7500,7510,7520,7500,808
20241226,123600,7522898780,7510,7520,7520,7510,100
20241226,123500,7522147550,7520,7520,7520,7510,73
20241226,123400,7521599240,7510,7500,7510,7500,1120
20241226,123300,7513192670,7500,7510,7510,7500,668
20241226,123200,7508182580,7510,7500,7510,7500,134
20241226,123100,7507177520,7500,7490,7500,7490,481
20241226,123000,7503572680,7490,7490,7500,7490,580
20241226,122900,7499226400,7490,7490,7500,7480,1568
20241226,122800,7487482840,7490,7490,7500,7490,361
20241226,122700,7484778850,7490,7510,7520,7480,248
20241226,122600,7482923140,7490,7520,7520,7480,6122
20241226,122500,7437037110,7520,7510,7520,7510,419
20241226,122400,7433888240,7510,7510,7510,7500,787
20241226,122300,7427978860,7510,7520,7520,7500,782
20241226,122200,7422105240,7510,7510,7520,7510,196
20241226,122100,7420633230,7520,7510,7520,7510,1023
20241226,122000,7412950360,7510,7520,7530,7510,369
20241226,121900,7410176410,7520,7520,7520,7510,412
20241226,121800,7407079070,7520,7520,7520,7510,1759
20241226,121700,7393858370,7520,7540,7540,7520,862
20241226,121600,7387372850,7550,7530,7550,7530,2993
20241226,121500,7364834210,7540,7540,7540,7540,35
20241226,121400,7364570310,7540,7540,7560,7540,123
20241226,121300,7363642690,7560,7540,7560,7540,66
20241226,121200,7363143780,7560,7530,7560,7530,1098
20241226,121100,7354859380,7530,7520,7540,7520,2143
20241226,121000,7338733470,7510,7520,7530,7510,986
20241226,120900,7331322190,7530,7530,7530,7530,633
20241226,120800,7326555700,7530,7520,7530,7520,263
20241226,120700,7324575640,7520,7520,7520,7520,140
20241226,120600,7323522840,7520,7530,7530,7520,595
20241226,120500,7319043400,7520,7520,7520,7520,281
20241226,120400,7316930280,7510,7530,7540,7510,3229
20241226,120300,7292636470,7530,7540,7540,7530,131
20241226,120200,7291649420,7540,7550,7550,7530,714
20241226,120100,7286270470,7550,7560,7560,7530,2935
20241226,120000,7264139870,7560,7560,7570,7550,237
20241226,115900,7262348350,7560,7550,7570,7540,1454
20241226,115800,7251367730,7560,7560,7570,7550,460
20241226,115700,7247890700,7570,7570,7570,7550,1503
20241226,115600,7236528860,7590,7610,7610,7570,6678
20241226,115500,7185784220,7610,7560,7620,7550,21963
20241226,115400,7019068790,7560,7530,7570,7530,15424
20241226,115300,6902524300,7530,7530,7530,7530,22
20241226,115200,6902358640,7530,7530,7530,7530,209
20241226,115100,6900784870,7530,7520,7530,7520,659
20241226,115000,6895826320,7520,7510,7520,7510,1822
20241226,114900,6882142980,7500,7510,7510,7500,2533
20241226,114800,6863144950,7500,7500,7510,7500,578
20241226,114700,6858808820,7500,7510,7510,7500,229
20241226,114600,6857090290,7500,7510,7510,7500,235
20241226,114500,6855327680,7500,7500,7510,7500,192
20241226,114400,6853886330,7510,7510,7510,7510,61
20241226,114300,6853428220,7500,7500,7510,7500,515
20241226,114200,6849565240,7500,7510,7510,7500,211
20241226,114100,6847980640,7500,7500,7510,7500,7942
20241226,114000,6788415360,7500,7520,7520,7500,1262
20241226,113900,6778942690,7520,7520,7520,7520,115
20241226,113800,6778077890,7520,7520,7520,7520,691
20241226,113700,6772881570,7520,7520,7520,7520,74
20241226,113600,6772325090,7520,7520,7530,7520,875
20241226,113500,6765738530,7530,7530,7530,7530,62
20241226,113400,6765271670,7530,7540,7550,7530,823
20241226,113300,6759070670,7540,7530,7540,7530,322
20241226,113200,6756642970,7540,7510,7550,7510,3807
20241226,113100,6727956800,7510,7520,7520,7510,1720
20241226,113000,6715033700,7520,7530,7530,7520,1302
20241226,112900,6705239070,7530,7540,7540,7530,458
20241226,112800,6701790120,7540,7530,7540,7530,747
20241226,112700,6696163280,7520,7520,7530,7520,193
20241226,112600,6694710760,7530,7510,7530,7510,3082
20241226,112500,6671535580,7520,7510,7520,7510,621
20241226,112400,6666871660,7510,7520,7520,7510,263
20241226,112300,6664896120,7520,7520,7530,7520,3788
20241226,112200,6636410350,7520,7530,7530,7510,509
20241226,112100,6632585980,7530,7530,7530,7520,602
20241226,112000,6628053390,7530,7530,7530,7510,2960
20241226,111900,6605807230,7540,7530,7540,7520,525
20241226,111800,6601857570,7540,7530,7540,7520,2992
20241226,111700,6579308900,7540,7540,7540,7530,327
20241226,111600,6576845820,7540,7530,7540,7530,1134
20241226,111500,6568305760,7530,7520,7530,7520,1487
20241226,111400,6557109340,7520,7520,7530,7520,202
20241226,111300,6555588360,7520,7520,7520,7510,1059
20241226,111200,6547626580,7520,7510,7520,7510,7
20241226,111100,6547574000,7530,7520,7530,7510,2950
20241226,111000,6525393990,7530,7540,7540,7530,699
20241226,110900,6520130500,7540,7530,7540,7520,1443
20241226,110800,6509265800,7520,7530,7540,7520,1311
20241226,110700,6499401420,7540,7540,7540,7530,766
20241226,110600,6493632090,7540,7540,7540,7530,534
20241226,110500,6489609620,7540,7540,7550,7540,2684
20241226,110400,6469360820,7540,7540,7550,7530,2336
20241226,110300,6451739750,7540,7540,7540,7530,408
20241226,110200,6448663930,7540,7540,7550,7530,4900
20241226,110100,6411717580,7540,7510,7550,7500,15982
20241226,110000,6291472740,7510,7490,7510,7490,4867
20241226,105900,6254941960,7480,7500,7500,7480,1191
20241226,105800,6246021960,7500,7500,7500,7490,2505
20241226,105700,6227234470,7500,7510,7520,7500,1051
20241226,105600,6219342460,7510,7520,7520,7510,601
20241226,105500,6214828290,7520,7510,7520,7500,2628
20241226,105400,6195092010,7510,7520,7520,7510,1253
20241226,105300,6185678480,7510,7510,7520,7500,1004
20241226,105200,6178138270,7520,7510,7520,7510,230
20241226,105100,6176410910,7510,7520,7520,7510,11905
20241226,105000,6086956920,7510,7520,7520,7510,1867
20241226,104900,6072933180,7510,7520,7520,7510,1226
20241226,104800,6063714250,7520,7510,7520,7510,256
20241226,104700,6061791130,7520,7520,7520,7520,161
20241226,104600,6060580410,7520,7520,7520,7510,844
20241226,104500,6054234770,7520,7530,7540,7520,551
20241226,104400,6050085690,7540,7540,7540,7530,8340
20241226,104300,5987205290,7540,7510,7540,7510,4845
20241226,104200,5950712580,7520,7500,7520,7490,3313
20241226,104100,5925840870,7490,7490,7500,7470,2980
20241226,104000,5903529720,7490,7490,7490,7470,2691
20241226,103900,5883411110,7490,7490,7490,7480,2841
20241226,103800,5862159840,7490,7470,7490,7470,5881
20241226,103700,5818179500,7470,7460,7480,7450,14176
20241226,103600,5712410660,7470,7470,7470,7460,1896
20241226,103500,5698256150,7470,7470,7470,7460,5690
20241226,103400,5655755390,7470,7450,7470,7450,3666
20241226,103300,5628423090,7450,7470,7470,7450,9251
20241226,103200,5559495340,7480,7460,7480,7450,1169
20241226,103100,5550771370,7480,7490,7490,7460,3620
20241226,103000,5523749100,7470,7470,7490,7450,20835
20241226,102900,5368279120,7470,7480,7480,7470,2561
20241226,102800,5349142710,7480,7480,7490,7480,5463
20241226,102700,5308272250,7480,7490,7490,7480,1862
20241226,102600,5294330030,7490,7490,7490,7480,1408
20241226,102500,5283787110,7490,7500,7500,7490,6254
20241226,102400,5236939190,7500,7500,7510,7500,3250
20241226,102300,5212564090,7500,7510,7510,7500,5057
20241226,102200,5174596080,7500,7490,7510,7490,14183
20241226,102100,5068203210,7500,7500,7500,7490,11628
20241226,102000,4981099550,7500,7510,7510,7490,2483
20241226,101900,4962474810,7500,7520,7520,7500,13870
20241226,101800,4858427110,7510,7520,7530,7500,20695
20241226,101700,4702919250,7530,7530,7530,7520,2422
20241226,101600,4684692280,7530,7550,7550,7530,8905
20241226,101500,4617627350,7540,7550,7560,7540,2020
20241226,101400,4602386870,7550,7550,7550,7540,2895
20241226,101300,4580541510,7540,7550,7550,7540,1780
20241226,101200,4567106250,7550,7570,7570,7550,9196
20241226,101100,4497584990,7570,7560,7570,7540,15204
20241226,101000,4382728470,7560,7550,7560,7540,2829
20241226,100900,4361366900,7550,7550,7560,7540,2183
20241226,100800,4344885450,7540,7540,7550,7530,1742
20241226,100700,4331760440,7540,7540,7560,7540,1462
20241226,100600,4320730530,7530,7550,7560,7530,3540
20241226,100500,4294045420,7540,7540,7550,7530,5686
20241226,100400,4251215630,7540,7560,7560,7530,10573
20241226,100300,4171485690,7550,7540,7560,7540,754
20241226,100200,4165791820,7540,7550,7560,7540,6195
20241226,100100,4119057120,7560,7550,7560,7550,1992
20241226,100000,4104012380,7550,7560,7560,7550,1643
20241226,095900,4091607210,7560,7540,7560,7540,784
20241226,095800,4085684670,7540,7540,7550,7540,1779
20241226,095700,4072271000,7540,7550,7550,7540,1860
20241226,095600,4058246160,7540,7550,7560,7540,2252
20241226,095500,4041260720,7560,7550,7570,7550,1173
20241226,095400,4032401840,7550,7560,7570,7540,5322
20241226,095300,3992208370,7570,7570,7570,7560,794
20241226,095200,3986198310,7570,7550,7570,7550,1392
20241226,095100,3975675280,7560,7560,7560,7550,5932
20241226,095000,3930886070,7560,7580,7590,7550,6064
20241226,094900,3885004280,7580,7590,7600,7570,3658
20241226,094800,3857272750,7590,7590,7590,7580,2033
20241226,094700,3841844520,7600,7560,7600,7560,4855
20241226,094600,3805103760,7560,7560,7560,7550,2091
20241226,094500,3789306300,7560,7550,7570,7550,6089
20241226,094400,3743321540,7550,7560,7570,7550,3116
20241226,094300,3719790190,7570,7560,7570,7560,3849
20241226,094200,3690691400,7560,7570,7570,7560,1638
20241226,094100,3678305490,7570,7580,7590,7550,4823
20241226,094000,3641824650,7580,7570,7580,7570,2937
20241226,093900,3619583030,7570,7580,7580,7560,2414
20241226,093800,3601321980,7580,7610,7610,7560,12085
20241226,093700,3509639230,7610,7640,7640,7600,10110
20241226,093600,3432629100,7640,7650,7650,7630,5458
20241226,093500,3390957160,7640,7620,7660,7620,11924
20241226,093400,3299847560,7620,7600,7620,7600,3528
20241226,093300,3272997400,7590,7600,7600,7590,815
20241226,093200,3266810260,7590,7590,7610,7590,2600
20241226,093100,3247055970,7590,7580,7590,7570,2153
20241226,093000,3230744750,7580,7610,7620,7580,5062
20241226,092900,3192282950,7610,7620,7630,7600,4406
20241226,092800,3158701230,7620,7600,7620,7590,3470
20241226,092700,3132297820,7600,7590,7600,7590,3089
20241226,092600,3108836610,7590,7580,7600,7570,3306
20241226,092500,3083760480,7580,7560,7590,7560,11115
20241226,092400,2999596550,7560,7550,7560,7530,4277
20241226,092300,2967349590,7550,7560,7570,7540,4147
20241226,092200,2936056440,7560,7570,7580,7560,2387
20241226,092100,2917996060,7580,7580,7590,7570,6960
20241226,092000,2865239390,7590,7580,7600,7580,6894
20241226,091900,2812930650,7590,7570,7600,7560,8733
20241226,091800,2746693750,7570,7560,7580,7560,7427
20241226,091700,2690504090,7570,7540,7570,7530,9452
20241226,091600,2619157370,7550,7540,7550,7530,2345
20241226,091500,2601467650,7530,7530,7550,7520,11883
20241226,091400,2511955350,7530,7500,7530,7500,5339
20241226,091300,2471834260,7530,7510,7530,7490,48582
20241226,091200,2107298370,7510,7540,7540,7510,29668
20241226,091100,1884023760,7550,7550,7570,7540,7923
20241226,091000,1824189330,7550,7550,7570,7540,3985
20241226,090900,1794103860,7550,7550,7550,7540,8259
20241226,090800,1731800770,7540,7570,7570,7530,7705
20241226,090700,1673701040,7530,7570,7580,7530,11059
20241226,090600,1590112230,7570,7550,7570,7530,27275
20241226,090500,1384513250,7560,7570,7570,7530,11430
20241226,090400,1298232350,7550,7560,7590,7530,21247
20241226,090300,1137797290,7550,7610,7630,7540,47761
20241226,090200,776031500,7620,7610,7640,7600,10642
20241226,090100,694901850,7600,7620,7620,7580,25202
20241226,090000,503256830,7620,7660,7680,7620,65144