stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,193000,13155153910,6250,6250,6250,6250,13343
20241226,192900,13155153910,6250,6250,6250,6250,0
20241226,192800,13155153910,6250,6250,6250,6250,0
20241226,192700,13155153910,6250,6250,6250,6250,0
20241226,192600,13155153910,6250,6250,6250,6250,0
20241226,192500,13155153910,6250,6250,6250,6250,0
20241226,192400,13155153910,6250,6250,6250,6250,0
20241226,192300,13155153910,6250,6250,6250,6250,0
20241226,192200,13155153910,6250,6250,6250,6250,0
20241226,192100,13155153910,6250,6250,6250,6250,0
20241226,192000,13155153910,6250,6250,6250,6250,0
20241226,191900,13155153910,6250,6250,6250,6250,0
20241226,191800,13155153910,6250,6250,6250,6250,0
20241226,191700,13155153910,6250,6250,6250,6250,0
20241226,191600,13155153910,6250,6250,6250,6250,0
20241226,191500,13155153910,6250,6250,6250,6250,0
20241226,191400,13155153910,6250,6250,6250,6250,0
20241226,191300,13155153910,6250,6250,6250,6250,0
20241226,191200,13155153910,6250,6250,6250,6250,0
20241226,191100,13155153910,6250,6250,6250,6250,0
20241226,191000,13155153910,6250,6250,6250,6250,0
20241226,190900,13155153910,6250,6250,6250,6250,0
20241226,190800,13155153910,6250,6250,6250,6250,0
20241226,190700,13155153910,6250,6250,6250,6250,0
20241226,190600,13155153910,6250,6250,6250,6250,0
20241226,190500,13155153910,6250,6250,6250,6250,0
20241226,190400,13155153910,6250,6250,6250,6250,0
20241226,190300,13155153910,6250,6250,6250,6250,0
20241226,190200,13155153910,6250,6250,6250,6250,0
20241226,190100,13155153910,6250,6250,6250,6250,0
20241226,190000,13155153910,6250,6250,6250,6250,13343
20241226,185900,13155153910,6250,6250,6250,6250,0
20241226,185800,13155153910,6250,6250,6250,6250,0
20241226,185700,13155153910,6250,6250,6250,6250,0
20241226,185600,13155153910,6250,6250,6250,6250,0
20241226,185500,13155153910,6250,6250,6250,6250,0
20241226,185400,13155153910,6250,6250,6250,6250,0
20241226,185300,13155153910,6250,6250,6250,6250,0
20241226,185200,13155153910,6250,6250,6250,6250,0
20241226,185100,13155153910,6250,6250,6250,6250,0
20241226,185000,13155153910,6250,6250,6250,6250,0
20241226,184900,13155153910,6250,6250,6250,6250,0
20241226,184800,13155153910,6250,6250,6250,6250,0
20241226,184700,13155153910,6250,6250,6250,6250,0
20241226,184600,13155153910,6250,6250,6250,6250,0
20241226,184500,13155153910,6250,6250,6250,6250,0
20241226,184400,13155153910,6250,6250,6250,6250,0
20241226,184300,13155153910,6250,6250,6250,6250,0
20241226,184200,13155153910,6250,6250,6250,6250,0
20241226,184100,13155153910,6250,6250,6250,6250,0
20241226,184000,13155153910,6250,6250,6250,6250,0
20241226,183900,13155153910,6250,6250,6250,6250,0
20241226,183800,13155153910,6250,6250,6250,6250,0
20241226,183700,13155153910,6250,6250,6250,6250,0
20241226,183600,13155153910,6250,6250,6250,6250,0
20241226,183500,13155153910,6250,6250,6250,6250,0
20241226,183400,13155153910,6250,6250,6250,6250,0
20241226,183300,13155153910,6250,6250,6250,6250,0
20241226,183200,13155153910,6250,6250,6250,6250,0
20241226,183100,13155153910,6250,6250,6250,6250,0
20241226,183000,13155153910,6250,6250,6250,6250,13343
20241226,182900,13155153910,6250,6250,6250,6250,0
20241226,182800,13155153910,6250,6250,6250,6250,0
20241226,182700,13155153910,6250,6250,6250,6250,0
20241226,182600,13155153910,6250,6250,6250,6250,0
20241226,182500,13155153910,6250,6250,6250,6250,0
20241226,182400,13155153910,6250,6250,6250,6250,0
20241226,182300,13155153910,6250,6250,6250,6250,0
20241226,182200,13155153910,6250,6250,6250,6250,0
20241226,182100,13155153910,6250,6250,6250,6250,0
20241226,182000,13155153910,6250,6250,6250,6250,0
20241226,181900,13155153910,6250,6250,6250,6250,0
20241226,181800,13155153910,6250,6250,6250,6250,0
20241226,181700,13155153910,6250,6250,6250,6250,0
20241226,181600,13155153910,6250,6250,6250,6250,0
20241226,181500,13155153910,6250,6250,6250,6250,0
20241226,181400,13155153910,6250,6250,6250,6250,0
20241226,181300,13155153910,6250,6250,6250,6250,0
20241226,181200,13155153910,6250,6250,6250,6250,0
20241226,181100,13155153910,6250,6250,6250,6250,0
20241226,181000,13155153910,6250,6250,6250,6250,0
20241226,180900,13155153910,6250,6250,6250,6250,0
20241226,180800,13155153910,6250,6250,6250,6250,0
20241226,180700,13155153910,6250,6250,6250,6250,0
20241226,180600,13155153910,6250,6250,6250,6250,0
20241226,180500,13155153910,6250,6250,6250,6250,0
20241226,180400,13155153910,6250,6250,6250,6250,0
20241226,180300,13155153910,6250,6250,6250,6250,0
20241226,180200,13155153910,6250,6250,6250,6250,0
20241226,180100,13155153910,6250,6250,6250,6250,0
20241226,180000,13155153910,6250,6250,6250,6250,13343
20241226,175900,13155153910,6250,6250,6250,6250,0
20241226,175800,13155153910,6250,6250,6250,6250,0
20241226,175700,13155153910,6250,6250,6250,6250,0
20241226,175600,13155153910,6250,6250,6250,6250,0
20241226,175500,13155153910,6250,6250,6250,6250,0
20241226,175400,13155153910,6250,6250,6250,6250,0
20241226,175300,13155153910,6250,6250,6250,6250,0
20241226,175200,13155153910,6250,6250,6250,6250,0
20241226,175100,13155153910,6250,6250,6250,6250,0
20241226,175000,13155153910,6250,6250,6250,6250,0
20241226,174900,13155153910,6250,6250,6250,6250,0
20241226,174800,13155153910,6250,6250,6250,6250,0
20241226,174700,13155153910,6250,6250,6250,6250,0
20241226,174600,13155153910,6250,6250,6250,6250,0
20241226,174500,13155153910,6250,6250,6250,6250,0
20241226,174400,13155153910,6250,6250,6250,6250,0
20241226,174300,13155153910,6250,6250,6250,6250,0
20241226,174200,13155153910,6250,6250,6250,6250,0
20241226,174100,13155153910,6250,6250,6250,6250,0
20241226,174000,13155153910,6250,6250,6250,6250,0
20241226,173900,13155153910,6250,6250,6250,6250,0
20241226,173800,13155153910,6250,6250,6250,6250,0
20241226,173700,13155153910,6250,6250,6250,6250,0
20241226,173600,13155153910,6250,6250,6250,6250,0
20241226,173500,13155153910,6250,6250,6250,6250,0
20241226,173400,13155153910,6250,6250,6250,6250,0
20241226,173300,13155153910,6250,6250,6250,6250,0
20241226,173200,13155153910,6250,6250,6250,6250,0
20241226,173100,13155153910,6250,6250,6250,6250,0
20241226,173000,13155153910,6250,6250,6250,6250,13343
20241226,172900,13155153910,6250,6250,6250,6250,0
20241226,172800,13155153910,6250,6250,6250,6250,0
20241226,172700,13155153910,6250,6250,6250,6250,0
20241226,172600,13155153910,6250,6250,6250,6250,0
20241226,172500,13155153910,6250,6250,6250,6250,0
20241226,172400,13155153910,6250,6250,6250,6250,0
20241226,172300,13155153910,6250,6250,6250,6250,0
20241226,172200,13155153910,6250,6250,6250,6250,0
20241226,172100,13155153910,6250,6250,6250,6250,0
20241226,172000,13155153910,6250,6250,6250,6250,0
20241226,171900,13155153910,6250,6250,6250,6250,0
20241226,171800,13155153910,6250,6250,6250,6250,0
20241226,171700,13155153910,6250,6250,6250,6250,0
20241226,171600,13155153910,6250,6250,6250,6250,0
20241226,171500,13155153910,6250,6250,6250,6250,0
20241226,171400,13155153910,6250,6250,6250,6250,0
20241226,171300,13155153910,6250,6250,6250,6250,0
20241226,171200,13155153910,6250,6250,6250,6250,0
20241226,171100,13155153910,6250,6250,6250,6250,0
20241226,171000,13155153910,6250,6250,6250,6250,0
20241226,170900,13155153910,6250,6250,6250,6250,0
20241226,170800,13155153910,6250,6250,6250,6250,0
20241226,170700,13155153910,6250,6250,6250,6250,0
20241226,170600,13155153910,6250,6250,6250,6250,0
20241226,170500,13155153910,6250,6250,6250,6250,0
20241226,170400,13155153910,6250,6250,6250,6250,0
20241226,170300,13155153910,6250,6250,6250,6250,0
20241226,170200,13155153910,6250,6250,6250,6250,0
20241226,170100,13155153910,6250,6250,6250,6250,0
20241226,170000,13155153910,6250,6250,6250,6250,13343
20241226,165900,13155153910,6250,6250,6250,6250,0
20241226,165800,13155153910,6250,6250,6250,6250,0
20241226,165700,13155153910,6250,6250,6250,6250,0
20241226,165600,13155153910,6250,6250,6250,6250,0
20241226,165500,13155153910,6250,6250,6250,6250,0
20241226,165400,13155153910,6250,6250,6250,6250,0
20241226,165300,13155153910,6250,6250,6250,6250,0
20241226,165200,13155153910,6250,6250,6250,6250,0
20241226,165100,13155153910,6250,6250,6250,6250,0
20241226,165000,13155153910,6250,6250,6250,6250,0
20241226,164900,13155153910,6250,6250,6250,6250,0
20241226,164800,13155153910,6250,6250,6250,6250,0
20241226,164700,13155153910,6250,6250,6250,6250,0
20241226,164600,13155153910,6250,6250,6250,6250,0
20241226,164500,13155153910,6250,6250,6250,6250,0
20241226,164400,13155153910,6250,6250,6250,6250,0
20241226,164300,13155153910,6250,6250,6250,6250,0
20241226,164200,13155153910,6250,6250,6250,6250,0
20241226,164100,13155153910,6250,6250,6250,6250,0
20241226,164000,13155153910,6250,6250,6250,6250,0
20241226,163900,13155153910,6250,6250,6250,6250,0
20241226,163800,13155153910,6250,6250,6250,6250,0
20241226,163700,13155153910,6250,6250,6250,6250,0
20241226,163600,13155153910,6250,6250,6250,6250,0
20241226,163500,13155153910,6250,6250,6250,6250,0
20241226,163400,13155153910,6250,6250,6250,6250,0
20241226,163300,13155153910,6250,6250,6250,6250,0
20241226,163200,13155153910,6250,6250,6250,6250,0
20241226,163100,13155153910,6250,6250,6250,6250,0
20241226,163000,13155153910,6250,6250,6250,6250,13343
20241226,162900,13155153910,6250,6250,6250,6250,0
20241226,162800,13155153910,6250,6250,6250,6250,0
20241226,162700,13155153910,6250,6250,6250,6250,0
20241226,162600,13155153910,6250,6250,6250,6250,0
20241226,162500,13155153910,6250,6250,6250,6250,0
20241226,162400,13155153910,6250,6250,6250,6250,0
20241226,162300,13155153910,6250,6250,6250,6250,0
20241226,162200,13155153910,6250,6250,6250,6250,0
20241226,162100,13155153910,6250,6250,6250,6250,0
20241226,162000,13155153910,6250,6250,6250,6250,0
20241226,161900,13155153910,6250,6250,6250,6250,0
20241226,161800,13155153910,6250,6250,6250,6250,0
20241226,161700,13155153910,6250,6250,6250,6250,0
20241226,161600,13155153910,6250,6250,6250,6250,0
20241226,161500,13155153910,6250,6250,6250,6250,0
20241226,161400,13155153910,6250,6250,6250,6250,0
20241226,161300,13155153910,6250,6250,6250,6250,0
20241226,161200,13155153910,6250,6250,6250,6250,0
20241226,161100,13155153910,6250,6250,6250,6250,0
20241226,161000,13155153910,6250,6250,6250,6250,0
20241226,160900,13155153910,6250,6250,6250,6250,0
20241226,160800,13155153910,6250,6250,6250,6250,0
20241226,160700,13155153910,6250,6250,6250,6250,0
20241226,160600,13155153910,6250,6250,6250,6250,0
20241226,160500,13155153910,6250,6250,6250,6250,0
20241226,160400,13155153910,6250,6250,6250,6250,0
20241226,160300,13155153910,6250,6250,6250,6250,0
20241226,160200,13155153910,6250,6250,6250,6250,0
20241226,160100,13155153910,6250,6250,6250,6250,0
20241226,160000,13155153910,6250,6250,6250,6250,13343
20241226,155900,13155153910,6250,6250,6250,6250,0
20241226,155800,13155153910,6250,6250,6250,6250,0
20241226,155700,13155153910,6250,6250,6250,6250,0
20241226,155600,13155153910,6250,6250,6250,6250,0
20241226,155500,13155153910,6250,6250,6250,6250,0
20241226,155400,13155153910,6250,6250,6250,6250,0
20241226,155300,13155153910,6250,6250,6250,6250,0
20241226,155200,13155153910,6250,6250,6250,6250,0
20241226,155100,13155153910,6250,6250,6250,6250,0
20241226,155000,13155153910,6250,6250,6250,6250,0
20241226,154900,13155153910,6250,6250,6250,6250,0
20241226,154800,13155153910,6250,6250,6250,6250,0
20241226,154700,13155153910,6250,6250,6250,6250,0
20241226,154600,13155153910,6250,6250,6250,6250,0
20241226,154500,13155153910,6250,6250,6250,6250,0
20241226,154400,13155153910,6250,6250,6250,6250,0
20241226,154300,13155153910,6250,6250,6250,6250,0
20241226,154200,13155153910,6250,6250,6250,6250,0
20241226,154100,13155153910,6250,6250,6250,6250,0
20241226,154000,13155153910,6250,6250,6250,6250,0
20241226,153900,13155153910,6250,6250,6250,6250,0
20241226,153800,13155153910,6250,6250,6250,6250,0
20241226,153700,13155153910,6250,6250,6250,6250,0
20241226,153600,13155153910,6250,6250,6250,6250,0
20241226,153500,13155153910,6250,6250,6250,6250,0
20241226,153400,13155153910,6250,6250,6250,6250,0
20241226,153300,13155153910,6250,6250,6250,6250,0
20241226,153200,13155153910,6250,6250,6250,6250,0
20241226,153100,13155153910,6250,6250,6250,6250,0
20241226,153000,13155153910,6250,6250,6250,6250,26686
20241226,152900,13071760160,6300,6300,6300,6300,0
20241226,152800,13071760160,6300,6300,6300,6300,0
20241226,152700,13071760160,6300,6300,6300,6300,0
20241226,152600,13071760160,6300,6300,6300,6300,0
20241226,152500,13071760160,6300,6300,6300,6300,0
20241226,152400,13071760160,6300,6300,6300,6300,0
20241226,152300,13071760160,6300,6300,6300,6300,0
20241226,152200,13071760160,6300,6300,6300,6300,0
20241226,152100,13071760160,6300,6300,6300,6300,0
20241226,152000,13071760160,6300,6300,6300,6300,0
20241226,151900,13071760160,6300,6290,6300,6270,6450
20241226,151800,13031207020,6290,6290,6290,6270,7521
20241226,151700,12983944930,6300,6290,6300,6290,1380
20241226,151600,12975261470,6310,6290,6310,6290,473
20241226,151500,12972286280,6300,6310,6310,6290,7335
20241226,151400,12926038920,6310,6310,6310,6300,5339
20241226,151300,12892361390,6310,6320,6320,6310,1651
20241226,151200,12881940310,6320,6330,6340,6310,2518
20241226,151100,12866006610,6330,6330,6330,6310,403
20241226,151000,12863455720,6330,6330,6330,6320,406
20241226,150900,12860888570,6320,6310,6320,6310,262
20241226,150800,12859233390,6310,6330,6330,6310,269
20241226,150700,12857532520,6330,6310,6330,6310,824
20241226,150600,12852319700,6300,6310,6310,6300,552
20241226,150500,12848840560,6310,6300,6310,6300,364
20241226,150400,12846547020,6300,6320,6320,6280,5657
20241226,150300,12810955380,6320,6330,6330,6320,231
20241226,150200,12809495320,6320,6330,6330,6320,357
20241226,150100,12807238320,6320,6320,6340,6300,359
20241226,150000,12804966500,6320,6300,6320,6300,837
20241226,145900,12799677660,6300,6300,6300,6290,711
20241226,145800,12795201580,6290,6310,6310,6290,570
20241226,145700,12791612540,6320,6300,6320,6300,114
20241226,145600,12790893100,6290,6300,6330,6290,2303
20241226,145500,12776390980,6290,6310,6310,6290,4464
20241226,145400,12748259920,6300,6300,6310,6300,1391
20241226,145300,12739496600,6300,6310,6310,6300,560
20241226,145200,12735968200,6310,6310,6310,6300,220
20241226,145100,12734580050,6310,6320,6320,6310,29
20241226,145000,12734396780,6320,6300,6330,6300,673
20241226,144900,12730155900,6300,6320,6320,6300,1699
20241226,144800,12719425150,6330,6320,6330,6320,86
20241226,144700,12718881020,6330,6330,6330,6330,368
20241226,144600,12716551580,6340,6340,6340,6340,10
20241226,144500,12716488180,6330,6320,6340,6320,444
20241226,144400,12713678420,6300,6320,6320,6300,2378
20241226,144300,12698690940,6340,6340,6340,6340,0
20241226,144200,12698690940,6340,6330,6340,6330,409
20241226,144100,12696100970,6330,6300,6330,6300,338
20241226,144000,12693971240,6300,6300,6340,6300,2663
20241226,143900,12677147870,6300,6300,6330,6300,1342
20241226,143800,12668685500,6300,6320,6320,6300,1656
20241226,143700,12658250560,6310,6300,6310,6300,2530
20241226,143600,12642306640,6310,6320,6330,6300,2580
20241226,143500,12626040000,6320,6320,6340,6310,5366
20241226,143400,12592115640,6340,6330,6350,6310,8246
20241226,143300,12540006840,6330,6380,6380,6330,5672
20241226,143200,12504056030,6370,6360,6370,6340,2234
20241226,143100,12489867870,6350,6360,6360,6340,1657
20241226,143000,12479356360,6340,6350,6350,6340,469
20241226,142900,12476381830,6350,6370,6370,6350,2616
20241226,142800,12459739490,6380,6380,6380,6380,13
20241226,142700,12459656550,6380,6400,6400,6380,245
20241226,142600,12458091350,6400,6400,6400,6380,4
20241226,142500,12458065770,6400,6380,6400,6380,68
20241226,142400,12457631580,6370,6370,6370,6360,34
20241226,142300,12457415110,6360,6410,6420,6350,4370
20241226,142200,12429549000,6410,6410,6410,6400,657
20241226,142100,12425337640,6410,6400,6410,6390,787
20241226,142000,12420298990,6400,6390,6400,6380,1883
20241226,141900,12408263970,6400,6390,6400,6390,269
20241226,141800,12406545010,6390,6380,6390,6380,147
20241226,141700,12405606030,6380,6390,6390,6380,637
20241226,141600,12401539650,6380,6390,6390,6380,266
20241226,141500,12399842310,6390,6410,6410,6370,636
20241226,141400,12395778460,6400,6380,6400,6380,270
20241226,141300,12394050860,6360,6380,6380,6350,1353
20241226,141200,12385443140,6380,6440,6440,6350,5178
20241226,141100,12352376840,6440,6410,6450,6410,599
20241226,141000,12348519900,6440,6440,6440,6430,1082
20241226,140900,12341553370,6430,6440,6440,6380,1346
20241226,140800,12332933180,6440,6430,6440,6430,298
20241226,140700,12331014210,6430,6400,6430,6400,1536
20241226,140600,12321166500,6370,6390,6390,6370,478
20241226,140500,12318114950,6390,6390,6390,6380,1502
20241226,140400,12308531010,6390,6390,6400,6390,706
20241226,140300,12304018640,6390,6390,6390,6390,612
20241226,140200,12300107960,6390,6400,6400,6390,295
20241226,140100,12298222900,6390,6400,6400,6390,431
20241226,140000,12295466940,6400,6400,6400,6400,471
20241226,135900,12292452540,6400,6440,6440,6400,276
20241226,135800,12290685820,6440,6440,6440,6390,4826
20241226,135700,12259634530,6440,6380,6440,6380,2796
20241226,135600,12241773270,6380,6400,6400,6380,731
20241226,135500,12237100860,6400,6440,6440,6380,1153
20241226,135400,12229720400,6440,6420,6440,6400,5818
20241226,135300,12192316630,6420,6390,6420,6390,1924
20241226,135200,12180001870,6390,6380,6400,6380,416
20241226,135100,12177343970,6380,6400,6400,6380,163
20241226,135000,12176303530,6380,6400,6400,6380,260
20241226,134900,12174642260,6390,6400,6400,6380,290
20241226,134800,12172788920,6400,6380,6400,6370,1992
20241226,134700,12160080160,6380,6390,6390,6370,2130
20241226,134600,12146505410,6380,6410,6410,6380,1163
20241226,134500,12139080930,6410,6420,6420,6390,554
20241226,134400,12135534030,6380,6390,6420,6380,2003
20241226,134300,12122736890,6390,6420,6420,6390,10157
20241226,134200,12057686510,6420,6410,6420,6400,2855
20241226,134100,12039377240,6410,6420,6420,6410,2808
20241226,134000,12021361440,6420,6440,6440,6420,356
20241226,133900,12019072370,6440,6440,6440,6420,3588
20241226,133800,11995998870,6430,6450,6460,6430,1987
20241226,133700,11983186230,6450,6430,6470,6430,3370
20241226,133600,11961445080,6440,6440,6440,6400,232
20241226,133500,11959958030,6400,6440,6440,6400,6451
20241226,133400,11918595250,6440,6440,6450,6430,112
20241226,133300,11917874010,6430,6430,6430,6420,104
20241226,133200,11917205560,6420,6430,6450,6410,2283
20241226,133100,11902528480,6430,6430,6440,6430,1195
20241226,133000,11894844530,6430,6440,6450,6430,2756
20241226,132900,11877102670,6440,6450,6450,6440,76
20241226,132800,11876612730,6430,6450,6460,6430,1414
20241226,132700,11867511680,6450,6460,6470,6450,522
20241226,132600,11864144320,6460,6430,6470,6430,2687
20241226,132500,11846797360,6430,6450,6450,6430,926
20241226,132400,11840831360,6450,6460,6460,6450,1201
20241226,132300,11833083290,6460,6450,6460,6450,1632
20241226,132200,11822548010,6440,6450,6450,6430,3694
20241226,132100,11798730570,6450,6470,6470,6450,4764
20241226,132000,11768001970,6470,6480,6480,6450,4388
20241226,131900,11739616960,6480,6470,6480,6460,1545
20241226,131800,11729624640,6480,6480,6500,6480,2019
20241226,131700,11716528400,6470,6480,6490,6460,2562
20241226,131600,11699961370,6480,6490,6490,6450,1303
20241226,131500,11691517180,6490,6510,6530,6440,6754
20241226,131400,11647726340,6540,6510,6550,6500,4230
20241226,131300,11620118160,6540,6480,6540,6480,4440
20241226,131200,11591130690,6490,6510,6520,6490,2028
20241226,131100,11577955240,6520,6570,6580,6500,5428
20241226,131000,11542452130,6570,6520,6580,6500,7823
20241226,130900,11491094080,6530,6530,6550,6510,3238
20241226,130800,11469944420,6530,6500,6550,6490,8768
20241226,130700,11412737650,6510,6510,6510,6480,3669
20241226,130600,11388899350,6500,6490,6510,6470,7612
20241226,130500,11339423610,6490,6460,6490,6460,6120
20241226,130400,11299773040,6470,6450,6480,6450,813
20241226,130300,11294512710,6440,6480,6480,6440,1739
20241226,130200,11283286480,6480,6450,6480,6450,4145
20241226,130100,11256471200,6450,6440,6450,6440,1102
20241226,130000,11249364570,6440,6440,6440,6440,821
20241226,125900,11244077330,6440,6440,6440,6420,379
20241226,125800,11241637430,6440,6440,6440,6440,378
20241226,125700,11239203110,6420,6430,6440,6420,82
20241226,125600,11238675390,6430,6430,6430,6430,12
20241226,125500,11238598230,6410,6410,6430,6410,1148
20241226,125400,11231218930,6410,6430,6430,6410,137
20241226,125300,11230340720,6430,6420,6430,6420,467
20241226,125200,11227338820,6430,6400,6430,6400,698
20241226,125100,11222855840,6400,6400,6400,6390,637
20241226,125000,11218782100,6400,6410,6410,6400,834
20241226,124900,11213443980,6400,6410,6410,6400,205
20241226,124800,11212131940,6400,6400,6400,6400,264
20241226,124700,11210442340,6400,6400,6400,6400,409
20241226,124600,11207824740,6400,6400,6400,6400,3340
20241226,124500,11186448740,6390,6390,6400,6390,159
20241226,124400,11185432210,6400,6430,6430,6400,1527
20241226,124300,11175659080,6430,6430,6430,6400,3193
20241226,124200,11155159680,6420,6430,6430,6420,275
20241226,124100,11153394120,6430,6420,6430,6420,362
20241226,124000,11151069930,6420,6400,6420,6400,496
20241226,123900,11147892290,6400,6410,6420,6400,781
20241226,123800,11142892100,6410,6430,6430,6410,43
20241226,123700,11142616450,6430,6410,6430,6410,1183
20241226,123600,11135029420,6420,6430,6430,6420,199
20241226,123500,11133751760,6420,6420,6420,6420,1507
20241226,123400,11124076820,6420,6430,6440,6420,271
20241226,123300,11122334900,6420,6430,6430,6420,91
20241226,123200,11121749870,6430,6420,6430,6420,382
20241226,123100,11119297330,6430,6440,6440,6420,800
20241226,123000,11114156750,6450,6450,6450,6450,44
20241226,122900,11113872950,6450,6450,6450,6450,3
20241226,122800,11113853600,6430,6450,6450,6430,3982
20241226,122700,11088182590,6440,6460,6470,6440,2146
20241226,122600,11074345390,6460,6470,6470,6460,422
20241226,122500,11071615560,6470,6470,6470,6460,460
20241226,122400,11068639460,6470,6470,6480,6470,560
20241226,122300,11065016250,6470,6470,6480,6470,2149
20241226,122200,11051111780,6470,6460,6490,6460,1884
20241226,122100,11038916150,6460,6450,6460,6450,241
20241226,122000,11037361640,6430,6460,6460,6430,196
20241226,121900,11036095860,6460,6450,6460,6450,1886
20241226,121800,11023919610,6450,6420,6450,6420,1135
20241226,121700,11016608690,6440,6420,6440,6410,1665
20241226,121600,11005923090,6440,6430,6440,6420,607
20241226,121500,11002017960,6440,6450,6450,6440,343
20241226,121400,10999809030,6450,6460,6470,6440,561
20241226,121300,10996184310,6460,6440,6460,6440,557
20241226,121200,10992588270,6440,6450,6450,6440,239
20241226,121100,10991047030,6450,6450,6450,6450,901
20241226,121000,10985235580,6450,6430,6450,6430,783
20241226,120900,10980196660,6420,6420,6420,6420,12
20241226,120800,10980119620,6420,6440,6440,6420,140
20241226,120700,10979220330,6440,6440,6440,6430,154
20241226,120600,10978229640,6440,6430,6440,6430,210
20241226,120500,10976877320,6430,6430,6440,6430,974
20241226,120400,10970614390,6440,6440,6440,6430,694
20241226,120300,10966145070,6430,6430,6440,6430,357
20241226,120200,10963846710,6440,6430,6450,6430,1592
20241226,120100,10953599120,6420,6430,6430,6410,15
20241226,120000,10953502860,6440,6400,6440,6400,2229
20241226,115900,10939204460,6390,6400,6400,6390,1850
20241226,115800,10927382700,6400,6400,6400,6390,4852
20241226,115700,10896346080,6430,6420,6430,6420,464
20241226,115600,10893367150,6410,6400,6410,6390,2331
20241226,115500,10878463430,6420,6400,6420,6400,155
20241226,115400,10877468540,6420,6400,6420,6400,307
20241226,115300,10875503720,6420,6400,6420,6400,576
20241226,115200,10871815100,6400,6400,6420,6400,408
20241226,115100,10869199060,6400,6400,6430,6400,106
20241226,115000,10868520530,6400,6390,6430,6390,378
20241226,114900,10866102370,6420,6400,6420,6390,1088
20241226,114800,10859133510,6400,6400,6400,6400,118
20241226,114700,10858378310,6420,6400,6420,6400,175
20241226,114600,10857258210,6390,6400,6400,6390,626
20241226,114500,10853256420,6390,6410,6430,6390,1507
20241226,114400,10843611620,6400,6420,6420,6400,1476
20241226,114300,10834151980,6440,6460,6460,6420,2694
20241226,114200,10816801760,6450,6450,6450,6440,554
20241226,114100,10813229000,6450,6460,6460,6440,657
20241226,114000,10808990550,6460,6450,6460,6440,1775
20241226,113900,10797557890,6460,6460,6460,6450,1049
20241226,113800,10790784330,6470,6460,6470,6450,927
20241226,113700,10784796440,6460,6470,6480,6460,883
20241226,113600,10779086780,6470,6460,6470,6460,1074
20241226,113500,10772142750,6450,6460,6470,6450,361
20241226,113400,10769810570,6450,6500,6500,6440,3076
20241226,113300,10749959980,6500,6470,6500,6450,9331
20241226,113200,10689373750,6480,6440,6480,6430,4634
20241226,113100,10659482940,6440,6420,6440,6420,869
20241226,113000,10653897890,6420,6390,6420,6390,373
20241226,112900,10651509860,6380,6410,6420,6380,1267
20241226,112800,10643412050,6410,6430,6430,6410,496
20241226,112700,10640227890,6430,6380,6430,6380,1438
20241226,112600,10631024820,6380,6390,6400,6380,1176
20241226,112500,10623520960,6400,6390,6400,6390,205
20241226,112400,10622210970,6390,6400,6400,6390,285
20241226,112300,10620388600,6410,6420,6420,6400,820
20241226,112200,10615139800,6420,6420,6420,6400,1392
20241226,112100,10606223560,6400,6420,6420,6400,320
20241226,112000,10604169560,6390,6390,6400,6390,627
20241226,111900,10600161540,6390,6410,6420,6390,404
20241226,111800,10597572800,6410,6420,6420,6410,14
20241226,111700,10597483040,6420,6400,6420,6400,605
20241226,111600,10593606140,6390,6410,6410,6390,3094
20241226,111500,10573812470,6400,6410,6410,6400,3601
20241226,111400,10550755200,6410,6410,6410,6410,898
20241226,111300,10544999020,6420,6420,6420,6410,2167
20241226,111200,10531088580,6410,6440,6440,6410,1134
20241226,111100,10523804110,6440,6450,6450,6430,1591
20241226,111000,10513568610,6450,6460,6470,6450,2358
20241226,110900,10498357370,6460,6440,6470,6440,1202
20241226,110800,10490604440,6440,6460,6460,6440,2289
20241226,110700,10475844950,6450,6460,6460,6450,914
20241226,110600,10469940950,6460,6460,6460,6450,1592
20241226,110500,10459662170,6450,6400,6450,6390,3969
20241226,110400,10434172600,6400,6430,6430,6400,1528
20241226,110300,10424391860,6410,6430,6430,6410,235
20241226,110200,10422884690,6410,6410,6440,6410,280
20241226,110100,10421089710,6440,6420,6440,6400,2702
20241226,110000,10403758420,6440,6430,6440,6420,1224
20241226,105900,10395895470,6440,6430,6440,6430,487
20241226,105800,10392763990,6440,6450,6450,6420,1203
20241226,105700,10385019220,6440,6460,6460,6420,1047
20241226,105600,10378277600,6460,6450,6480,6450,6540
20241226,105500,10335951700,6440,6400,6450,6400,11867
20241226,105400,10259565690,6400,6410,6440,6400,4595
20241226,105300,10230081240,6410,6400,6410,6390,444
20241226,105200,10227237350,6390,6390,6390,6380,3979
20241226,105100,10201840760,6390,6390,6390,6390,751
20241226,105000,10197041870,6380,6420,6420,6380,4194
20241226,104900,10170226900,6420,6420,6440,6420,1087
20241226,104800,10163239660,6420,6400,6420,6400,1889
20241226,104700,10151149040,6400,6400,6400,6390,670
20241226,104600,10146866580,6400,6380,6400,6330,2010
20241226,104500,10134023160,6370,6360,6370,6310,8460
20241226,104400,10080502070,6360,6350,6380,6350,3459
20241226,104300,10058492800,6370,6360,6370,6350,1396
20241226,104200,10049622400,6360,6330,6360,6320,1140
20241226,104100,10042380910,6340,6390,6390,6330,10322
20241226,104000,9976904660,6390,6370,6390,6370,1462
20241226,103900,9967588040,6370,6370,6370,6360,663
20241226,103800,9963371340,6370,6380,6400,6360,3883
20241226,103700,9938621020,6370,6360,6380,6360,5500
20241226,103600,9903604180,6350,6390,6390,6340,5696
20241226,103500,9867349710,6390,6440,6440,6390,5325
20241226,103400,9833243730,6440,6390,6440,6370,11354
20241226,103300,9760435900,6390,6390,6400,6340,9435
20241226,103200,9700363140,6390,6380,6420,6380,16180
20241226,103100,9596836430,6390,6400,6400,6370,11993
20241226,103000,9520250800,6380,6400,6430,6360,11670
20241226,102900,9445682790,6390,6460,6470,6360,27729
20241226,102800,9267874940,6470,6470,6490,6470,5978
20241226,102700,9229134370,6470,6470,6500,6460,11044
20241226,102600,9157691420,6470,6520,6520,6470,10250
20241226,102500,9091169640,6510,6570,6570,6480,13625
20241226,102400,9002594020,6570,6570,6570,6500,10143
20241226,102300,8936332140,6580,6580,6590,6570,4815
20241226,102200,8904640760,6590,6630,6640,6590,5538
20241226,102100,8868057450,6630,6570,6630,6570,5201
20241226,102000,8833685260,6570,6560,6600,6560,3211
20241226,101900,8812578410,6550,6600,6600,6550,5076
20241226,101800,8779246460,6580,6600,6650,6580,14649
20241226,101700,8682280490,6600,6580,6630,6550,20496
20241226,101600,8547275630,6580,6580,6600,6580,7825
20241226,101500,8495719710,6580,6500,6580,6470,13381
20241226,101400,8408402680,6500,6550,6550,6500,10930
20241226,101300,8337170950,6540,6540,6560,6530,10328
20241226,101200,8269516340,6570,6550,6570,6530,7578
20241226,101100,8219909000,6550,6520,6570,6520,9773
20241226,101000,8155904540,6520,6490,6570,6470,17087
20241226,100900,8044631000,6490,6460,6510,6420,24861
20241226,100800,7884042700,6470,6550,6570,6460,16488
20241226,100700,7776852210,6530,6570,6580,6490,19660
20241226,100600,7648372180,6570,6600,6600,6530,17636
20241226,100500,7532518990,6600,6540,6610,6530,18476
20241226,100400,7410859220,6540,6720,6720,6510,61192
20241226,100300,7008039420,6720,6680,6740,6650,91089
20241226,100200,6397025360,6650,6680,6700,6630,42679
20241226,100100,6112033770,6680,6630,6690,6620,57670
20241226,100000,5728475170,6620,6620,6650,6570,28116
20241226,095900,5542176190,6580,6530,6660,6500,59453
20241226,095800,5149531640,6500,6570,6570,6490,23146
20241226,095700,4998556950,6550,6550,6590,6530,14967
20241226,095600,4900320900,6530,6620,6650,6490,45153
20241226,095500,4603876930,6630,6550,6650,6540,81108
20241226,095400,4068088780,6570,6510,6570,6450,37312
20241226,095300,3825130820,6510,6520,6530,6460,35985
20241226,095200,3591047400,6520,6450,6520,6420,35668
20241226,095100,3360625260,6450,6430,6460,6410,9694
20241226,095000,3298240420,6440,6450,6450,6400,14837
20241226,094900,3202882290,6450,6390,6460,6360,19989
20241226,094800,3074512990,6380,6340,6410,6340,13705
20241226,094700,2987149130,6340,6390,6410,6340,24479
20241226,094600,2831176540,6410,6490,6490,6380,33814
20241226,094500,2613874330,6480,6380,6530,6370,61919
20241226,094400,2213733750,6400,6360,6410,6350,44221
20241226,094300,1931309620,6360,6360,6380,6320,20127
20241226,094200,1803237610,6370,6340,6390,6320,45479
20241226,094100,1514009630,6340,6280,6350,6280,45037
20241226,094000,1229679490,6280,6280,6280,6240,7861
20241226,093900,1180411070,6280,6280,6290,6250,11700
20241226,093800,1107003100,6250,6230,6280,6220,23237
20241226,093700,961692640,6240,6240,6250,6230,7429
20241226,093600,915334790,6240,6220,6250,6210,6084
20241226,093500,877355390,6240,6210,6250,6210,5627
20241226,093400,842295110,6230,6230,6230,6210,730
20241226,093300,837750210,6240,6230,6240,6220,4198
20241226,093200,811617310,6210,6210,6240,6210,2884
20241226,093100,793687220,6200,6250,6250,6190,4100
20241226,093000,768145840,6250,6220,6250,6220,8989
20241226,092900,712120890,6220,6190,6220,6180,4009
20241226,092800,687243930,6210,6200,6210,6190,1377
20241226,092700,678706550,6200,6200,6210,6190,1057
20241226,092600,672152100,6210,6200,6210,6190,1402
20241226,092500,663458800,6190,6180,6200,6180,468
20241226,092400,660562250,6190,6210,6210,6190,2003
20241226,092300,648136420,6210,6220,6220,6200,1142
20241226,092200,641045300,6210,6220,6220,6210,728
20241226,092100,636518730,6200,6160,6240,6160,9778
20241226,092000,575789310,6200,6190,6210,6170,2871
20241226,091900,557994700,6200,6210,6210,6180,4100
20241226,091800,532550820,6210,6150,6210,6150,10504
20241226,091700,467507040,6140,6120,6150,6120,106
20241226,091600,466856200,6120,6120,6130,6120,2523
20241226,091500,451411870,6120,6150,6150,6120,3862
20241226,091400,427715060,6150,6170,6170,6150,3899
20241226,091300,403706610,6170,6180,6180,6160,25
20241226,091200,403552220,6180,6170,6190,6140,5794
20241226,091100,367795180,6160,6150,6160,6150,1419
20241226,091000,359054240,6140,6160,6170,6140,786
20241226,090900,354214820,6170,6160,6170,6140,3278
20241226,090800,334051550,6170,6220,6220,6160,8395
20241226,090700,282087900,6190,6170,6220,6160,7301
20241226,090600,236890020,6170,6140,6170,6140,7268
20241226,090500,192157400,6100,6140,6140,6090,1074
20241226,090400,185589600,6140,6080,6140,6080,6142
20241226,090300,148183500,6080,6060,6080,5950,8099
20241226,090200,99432690,6050,6150,6160,6040,8932
20241226,090100,44984930,6150,6140,6150,6130,1313
20241226,090000,36925570,6140,6130,6150,6130,5823