stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,194600,3094157850,9400,9400,9400,9400,8578
20241226,194500,3094157850,9400,9400,9400,9400,0
20241226,194400,3094157850,9400,9400,9400,9400,0
20241226,194300,3094157850,9400,9400,9400,9400,0
20241226,194200,3094157850,9400,9400,9400,9400,0
20241226,194100,3094157850,9400,9400,9400,9400,0
20241226,194000,3094157850,9400,9400,9400,9400,0
20241226,193900,3094157850,9400,9400,9400,9400,0
20241226,193800,3094157850,9400,9400,9400,9400,0
20241226,193700,3094157850,9400,9400,9400,9400,0
20241226,193600,3094157850,9400,9400,9400,9400,0
20241226,193500,3094157850,9400,9400,9400,9400,0
20241226,193400,3094157850,9400,9400,9400,9400,0
20241226,193300,3094157850,9400,9400,9400,9400,0
20241226,193200,3094157850,9400,9400,9400,9400,0
20241226,193100,3094157850,9400,9400,9400,9400,0
20241226,193000,3094157850,9400,9400,9400,9400,0
20241226,192900,3094157850,9400,9400,9400,9400,0
20241226,192800,3094157850,9400,9400,9400,9400,0
20241226,192700,3094157850,9400,9400,9400,9400,0
20241226,192600,3094157850,9400,9400,9400,9400,0
20241226,192500,3094157850,9400,9400,9400,9400,0
20241226,192400,3094157850,9400,9400,9400,9400,0
20241226,192300,3094157850,9400,9400,9400,9400,0
20241226,192200,3094157850,9400,9400,9400,9400,0
20241226,192100,3094157850,9400,9400,9400,9400,0
20241226,192000,3094157850,9400,9400,9400,9400,0
20241226,191900,3094157850,9400,9400,9400,9400,0
20241226,191800,3094157850,9400,9400,9400,9400,0
20241226,191700,3094157850,9400,9400,9400,9400,0
20241226,191600,3094157850,9400,9400,9400,9400,8578
20241226,191500,3094157850,9400,9400,9400,9400,0
20241226,191400,3094157850,9400,9400,9400,9400,0
20241226,191300,3094157850,9400,9400,9400,9400,0
20241226,191200,3094157850,9400,9400,9400,9400,0
20241226,191100,3094157850,9400,9400,9400,9400,0
20241226,191000,3094157850,9400,9400,9400,9400,0
20241226,190900,3094157850,9400,9400,9400,9400,0
20241226,190800,3094157850,9400,9400,9400,9400,0
20241226,190700,3094157850,9400,9400,9400,9400,0
20241226,190600,3094157850,9400,9400,9400,9400,0
20241226,190500,3094157850,9400,9400,9400,9400,0
20241226,190400,3094157850,9400,9400,9400,9400,0
20241226,190300,3094157850,9400,9400,9400,9400,0
20241226,190200,3094157850,9400,9400,9400,9400,0
20241226,190100,3094157850,9400,9400,9400,9400,0
20241226,190000,3094157850,9400,9400,9400,9400,0
20241226,185900,3094157850,9400,9400,9400,9400,0
20241226,185800,3094157850,9400,9400,9400,9400,0
20241226,185700,3094157850,9400,9400,9400,9400,0
20241226,185600,3094157850,9400,9400,9400,9400,0
20241226,185500,3094157850,9400,9400,9400,9400,0
20241226,185400,3094157850,9400,9400,9400,9400,0
20241226,185300,3094157850,9400,9400,9400,9400,0
20241226,185200,3094157850,9400,9400,9400,9400,0
20241226,185100,3094157850,9400,9400,9400,9400,0
20241226,185000,3094157850,9400,9400,9400,9400,0
20241226,184900,3094157850,9400,9400,9400,9400,0
20241226,184800,3094157850,9400,9400,9400,9400,0
20241226,184700,3094157850,9400,9400,9400,9400,0
20241226,184600,3094157850,9400,9400,9400,9400,8578
20241226,184500,3094157850,9400,9400,9400,9400,0
20241226,184400,3094157850,9400,9400,9400,9400,0
20241226,184300,3094157850,9400,9400,9400,9400,0
20241226,184200,3094157850,9400,9400,9400,9400,0
20241226,184100,3094157850,9400,9400,9400,9400,0
20241226,184000,3094157850,9400,9400,9400,9400,0
20241226,183900,3094157850,9400,9400,9400,9400,0
20241226,183800,3094157850,9400,9400,9400,9400,0
20241226,183700,3094157850,9400,9400,9400,9400,0
20241226,183600,3094157850,9400,9400,9400,9400,0
20241226,183500,3094157850,9400,9400,9400,9400,0
20241226,183400,3094157850,9400,9400,9400,9400,0
20241226,183300,3094157850,9400,9400,9400,9400,0
20241226,183200,3094157850,9400,9400,9400,9400,0
20241226,183100,3094157850,9400,9400,9400,9400,0
20241226,183000,3094157850,9400,9400,9400,9400,0
20241226,182900,3094157850,9400,9400,9400,9400,0
20241226,182800,3094157850,9400,9400,9400,9400,0
20241226,182700,3094157850,9400,9400,9400,9400,0
20241226,182600,3094157850,9400,9400,9400,9400,0
20241226,182500,3094157850,9400,9400,9400,9400,0
20241226,182400,3094157850,9400,9400,9400,9400,0
20241226,182300,3094157850,9400,9400,9400,9400,0
20241226,182200,3094157850,9400,9400,9400,9400,0
20241226,182100,3094157850,9400,9400,9400,9400,0
20241226,182000,3094157850,9400,9400,9400,9400,0
20241226,181900,3094157850,9400,9400,9400,9400,0
20241226,181800,3094157850,9400,9400,9400,9400,0
20241226,181700,3094157850,9400,9400,9400,9400,0
20241226,181600,3094157850,9400,9400,9400,9400,8578
20241226,181500,3094157850,9400,9400,9400,9400,0
20241226,181400,3094157850,9400,9400,9400,9400,0
20241226,181300,3094157850,9400,9400,9400,9400,0
20241226,181200,3094157850,9400,9400,9400,9400,0
20241226,181100,3094157850,9400,9400,9400,9400,0
20241226,181000,3094157850,9400,9400,9400,9400,0
20241226,180900,3094157850,9400,9400,9400,9400,0
20241226,180800,3094157850,9400,9400,9400,9400,0
20241226,180700,3094157850,9400,9400,9400,9400,0
20241226,180600,3094157850,9400,9400,9400,9400,0
20241226,180500,3094157850,9400,9400,9400,9400,0
20241226,180400,3094157850,9400,9400,9400,9400,0
20241226,180300,3094157850,9400,9400,9400,9400,0
20241226,180200,3094157850,9400,9400,9400,9400,0
20241226,180100,3094157850,9400,9400,9400,9400,0
20241226,180000,3094157850,9400,9400,9400,9400,0
20241226,175900,3094157850,9400,9400,9400,9400,0
20241226,175800,3094157850,9400,9400,9400,9400,0
20241226,175700,3094157850,9400,9400,9400,9400,0
20241226,175600,3094157850,9400,9400,9400,9400,0
20241226,175500,3094157850,9400,9400,9400,9400,0
20241226,175400,3094157850,9400,9400,9400,9400,0
20241226,175300,3094157850,9400,9400,9400,9400,0
20241226,175200,3094157850,9400,9400,9400,9400,0
20241226,175100,3094157850,9400,9400,9400,9400,0
20241226,175000,3094157850,9400,9400,9400,9400,0
20241226,174900,3094157850,9400,9400,9400,9400,0
20241226,174800,3094157850,9400,9400,9400,9400,0
20241226,174700,3094157850,9400,9400,9400,9400,0
20241226,174600,3094157850,9400,9400,9400,9400,8578
20241226,174500,3094157850,9400,9400,9400,9400,0
20241226,174400,3094157850,9400,9400,9400,9400,0
20241226,174300,3094157850,9400,9400,9400,9400,0
20241226,174200,3094157850,9400,9400,9400,9400,0
20241226,174100,3094157850,9400,9400,9400,9400,0
20241226,174000,3094157850,9400,9400,9400,9400,0
20241226,173900,3094157850,9400,9400,9400,9400,0
20241226,173800,3094157850,9400,9400,9400,9400,0
20241226,173700,3094157850,9400,9400,9400,9400,0
20241226,173600,3094157850,9400,9400,9400,9400,0
20241226,173500,3094157850,9400,9400,9400,9400,0
20241226,173400,3094157850,9400,9400,9400,9400,0
20241226,173300,3094157850,9400,9400,9400,9400,0
20241226,173200,3094157850,9400,9400,9400,9400,0
20241226,173100,3094157850,9400,9400,9400,9400,0
20241226,173000,3094157850,9400,9400,9400,9400,0
20241226,172900,3094157850,9400,9400,9400,9400,0
20241226,172800,3094157850,9400,9400,9400,9400,0
20241226,172700,3094157850,9400,9400,9400,9400,0
20241226,172600,3094157850,9400,9400,9400,9400,0
20241226,172500,3094157850,9400,9400,9400,9400,0
20241226,172400,3094157850,9400,9400,9400,9400,0
20241226,172300,3094157850,9400,9400,9400,9400,0
20241226,172200,3094157850,9400,9400,9400,9400,0
20241226,172100,3094157850,9400,9400,9400,9400,0
20241226,172000,3094157850,9400,9400,9400,9400,0
20241226,171900,3094157850,9400,9400,9400,9400,0
20241226,171800,3094157850,9400,9400,9400,9400,0
20241226,171700,3094157850,9400,9400,9400,9400,0
20241226,171600,3094157850,9400,9400,9400,9400,8578
20241226,171500,3094157850,9400,9400,9400,9400,0
20241226,171400,3094157850,9400,9400,9400,9400,0
20241226,171300,3094157850,9400,9400,9400,9400,0
20241226,171200,3094157850,9400,9400,9400,9400,0
20241226,171100,3094157850,9400,9400,9400,9400,0
20241226,171000,3094157850,9400,9400,9400,9400,0
20241226,170900,3094157850,9400,9400,9400,9400,0
20241226,170800,3094157850,9400,9400,9400,9400,0
20241226,170700,3094157850,9400,9400,9400,9400,0
20241226,170600,3094157850,9400,9400,9400,9400,0
20241226,170500,3094157850,9400,9400,9400,9400,0
20241226,170400,3094157850,9400,9400,9400,9400,0
20241226,170300,3094157850,9400,9400,9400,9400,0
20241226,170200,3094157850,9400,9400,9400,9400,0
20241226,170100,3094157850,9400,9400,9400,9400,0
20241226,170000,3094157850,9400,9400,9400,9400,0
20241226,165900,3094157850,9400,9400,9400,9400,0
20241226,165800,3094157850,9400,9400,9400,9400,0
20241226,165700,3094157850,9400,9400,9400,9400,0
20241226,165600,3094157850,9400,9400,9400,9400,0
20241226,165500,3094157850,9400,9400,9400,9400,0
20241226,165400,3094157850,9400,9400,9400,9400,0
20241226,165300,3094157850,9400,9400,9400,9400,0
20241226,165200,3094157850,9400,9400,9400,9400,0
20241226,165100,3094157850,9400,9400,9400,9400,0
20241226,165000,3094157850,9400,9400,9400,9400,0
20241226,164900,3094157850,9400,9400,9400,9400,0
20241226,164800,3094157850,9400,9400,9400,9400,0
20241226,164700,3094157850,9400,9400,9400,9400,0
20241226,164600,3094157850,9400,9400,9400,9400,8578
20241226,164500,3094157850,9400,9400,9400,9400,0
20241226,164400,3094157850,9400,9400,9400,9400,0
20241226,164300,3094157850,9400,9400,9400,9400,0
20241226,164200,3094157850,9400,9400,9400,9400,0
20241226,164100,3094157850,9400,9400,9400,9400,0
20241226,164000,3094157850,9400,9400,9400,9400,0
20241226,163900,3094157850,9400,9400,9400,9400,0
20241226,163800,3094157850,9400,9400,9400,9400,0
20241226,163700,3094157850,9400,9400,9400,9400,0
20241226,163600,3094157850,9400,9400,9400,9400,0
20241226,163500,3094157850,9400,9400,9400,9400,0
20241226,163400,3094157850,9400,9400,9400,9400,0
20241226,163300,3094157850,9400,9400,9400,9400,0
20241226,163200,3094157850,9400,9400,9400,9400,0
20241226,163100,3094157850,9400,9400,9400,9400,0
20241226,163000,3094157850,9400,9400,9400,9400,0
20241226,162900,3094157850,9400,9400,9400,9400,0
20241226,162800,3094157850,9400,9400,9400,9400,0
20241226,162700,3094157850,9400,9400,9400,9400,0
20241226,162600,3094157850,9400,9400,9400,9400,0
20241226,162500,3094157850,9400,9400,9400,9400,0
20241226,162400,3094157850,9400,9400,9400,9400,0
20241226,162300,3094157850,9400,9400,9400,9400,0
20241226,162200,3094157850,9400,9400,9400,9400,0
20241226,162100,3094157850,9400,9400,9400,9400,0
20241226,162000,3094157850,9400,9400,9400,9400,0
20241226,161900,3094157850,9400,9400,9400,9400,0
20241226,161800,3094157850,9400,9400,9400,9400,0
20241226,161700,3094157850,9400,9400,9400,9400,0
20241226,161600,3094157850,9400,9400,9400,9400,8578
20241226,161500,3094157850,9400,9400,9400,9400,0
20241226,161400,3094157850,9400,9400,9400,9400,0
20241226,161300,3094157850,9400,9400,9400,9400,0
20241226,161200,3094157850,9400,9400,9400,9400,0
20241226,161100,3094157850,9400,9400,9400,9400,0
20241226,161000,3094157850,9400,9400,9400,9400,0
20241226,160900,3094157850,9400,9400,9400,9400,0
20241226,160800,3094157850,9400,9400,9400,9400,0
20241226,160700,3094157850,9400,9400,9400,9400,0
20241226,160600,3094157850,9400,9400,9400,9400,0
20241226,160500,3094157850,9400,9400,9400,9400,0
20241226,160400,3094157850,9400,9400,9400,9400,0
20241226,160300,3094157850,9400,9400,9400,9400,0
20241226,160200,3094157850,9400,9400,9400,9400,0
20241226,160100,3094157850,9400,9400,9400,9400,0
20241226,160000,3094157850,9400,9400,9400,9400,0
20241226,155900,3094157850,9400,9400,9400,9400,0
20241226,155800,3094157850,9400,9400,9400,9400,0
20241226,155700,3094157850,9400,9400,9400,9400,0
20241226,155600,3094157850,9400,9400,9400,9400,0
20241226,155500,3094157850,9400,9400,9400,9400,0
20241226,155400,3094157850,9400,9400,9400,9400,0
20241226,155300,3094157850,9400,9400,9400,9400,0
20241226,155200,3094157850,9400,9400,9400,9400,0
20241226,155100,3094157850,9400,9400,9400,9400,0
20241226,155000,3094157850,9400,9400,9400,9400,0
20241226,154900,3094157850,9400,9400,9400,9400,0
20241226,154800,3094157850,9400,9400,9400,9400,0
20241226,154700,3094157850,9400,9400,9400,9400,0
20241226,154600,3094157850,9400,9400,9400,9400,8578
20241226,154500,3094157850,9400,9400,9400,9400,0
20241226,154400,3094157850,9400,9400,9400,9400,0
20241226,154300,3094157850,9400,9400,9400,9400,0
20241226,154200,3094157850,9400,9400,9400,9400,0
20241226,154100,3094157850,9400,9400,9400,9400,0
20241226,154000,3094157850,9400,9400,9400,9400,0
20241226,153900,3094157850,9400,9400,9400,9400,0
20241226,153800,3094157850,9400,9400,9400,9400,0
20241226,153700,3094157850,9400,9400,9400,9400,0
20241226,153600,3094157850,9400,9400,9400,9400,0
20241226,153500,3094157850,9400,9400,9400,9400,0
20241226,153400,3094157850,9400,9400,9400,9400,0
20241226,153300,3094157850,9400,9400,9400,9400,0
20241226,153200,3094157850,9400,9400,9400,9400,0
20241226,153100,3094157850,9400,9400,9400,9400,0
20241226,153000,3094157850,9400,9400,9400,9400,8578
20241226,152900,3013524650,9380,9380,9380,9380,0
20241226,152800,3013524650,9380,9380,9380,9380,0
20241226,152700,3013524650,9380,9380,9380,9380,0
20241226,152600,3013524650,9380,9380,9380,9380,0
20241226,152500,3013524650,9380,9380,9380,9380,0
20241226,152400,3013524650,9380,9380,9380,9380,0
20241226,152300,3013524650,9380,9380,9380,9380,0
20241226,152200,3013524650,9380,9380,9380,9380,0
20241226,152100,3013524650,9380,9380,9380,9380,0
20241226,152000,3013524650,9380,9380,9380,9380,0
20241226,151900,3013524650,9380,9370,9400,9370,1383
20241226,151800,3000552520,9370,9370,9370,9370,296
20241226,151700,2997779000,9380,9370,9380,9370,1982
20241226,151600,2979207230,9370,9380,9390,9370,4580
20241226,151500,2936245610,9390,9390,9390,9380,2272
20241226,151400,2914931650,9390,9390,9400,9380,1147
20241226,151300,2904162230,9390,9400,9400,9380,956
20241226,151200,2895186490,9390,9390,9390,9390,1458
20241226,151100,2881495870,9390,9410,9410,9390,1917
20241226,151000,2863468180,9410,9410,9420,9410,985
20241226,150900,2854196090,9410,9410,9420,9410,782
20241226,150800,2846837370,9410,9410,9420,9410,325
20241226,150700,2843779010,9410,9420,9420,9410,204
20241226,150600,2841858430,9410,9410,9410,9410,473
20241226,150500,2837407500,9420,9420,9420,9420,769
20241226,150400,2830163520,9410,9400,9410,9390,2455
20241226,150300,2807086490,9400,9390,9400,9390,210
20241226,150200,2805114580,9390,9390,9390,9390,3987
20241226,150100,2767676650,9390,9390,9390,9380,213
20241226,150000,2765677680,9380,9380,9380,9380,1561
20241226,145900,2751035500,9380,9380,9390,9370,2319
20241226,145800,2729284480,9390,9390,9400,9390,5390
20241226,145700,2678672330,9400,9400,9410,9400,2631
20241226,145600,2653939460,9410,9410,9420,9410,577
20241226,145500,2648509880,9400,9410,9410,9400,195
20241226,145400,2646675830,9410,9410,9410,9400,251
20241226,145300,2644314020,9410,9410,9410,9410,220
20241226,145200,2642243820,9410,9410,9410,9410,6
20241226,145100,2642187360,9410,9400,9410,9400,6667
20241226,145000,2579503890,9390,9400,9400,9390,544
20241226,144900,2574390360,9400,9400,9400,9400,1
20241226,144800,2574380960,9400,9390,9400,9390,192
20241226,144700,2572577080,9400,9400,9400,9400,1019
20241226,144600,2562998480,9400,9390,9410,9390,1142
20241226,144500,2552273050,9390,9420,9420,9390,4459
20241226,144400,2510343710,9420,9420,9420,9420,453
20241226,144300,2506076450,9420,9420,9420,9410,1488
20241226,144200,2492070030,9430,9430,9430,9430,2
20241226,144100,2492051170,9430,9430,9430,9430,482
20241226,144000,2487505910,9430,9430,9430,9430,110
20241226,143900,2486468610,9430,9430,9430,9430,0
20241226,143800,2486468610,9430,9430,9430,9430,11
20241226,143700,2486364880,9430,9430,9430,9430,4
20241226,143600,2486327160,9430,9440,9440,9420,1033
20241226,143500,2476585940,9430,9420,9430,9420,137
20241226,143400,2475295230,9440,9440,9440,9440,23
20241226,143300,2475078110,9440,9440,9440,9440,6
20241226,143200,2475021470,9400,9400,9440,9400,2408
20241226,143100,2452372720,9400,9420,9420,9400,4372
20241226,143000,2411231760,9420,9430,9430,9410,602
20241226,142900,2405560000,9440,9420,9440,9420,188
20241226,142800,2403789020,9410,9420,9420,9400,3135
20241226,142700,2374287950,9420,9420,9420,9420,1234
20241226,142600,2362663670,9420,9420,9420,9420,8
20241226,142500,2362588310,9420,9410,9420,9410,232
20241226,142400,2360405130,9420,9420,9420,9410,322
20241226,142300,2357372900,9420,9410,9420,9410,208
20241226,142200,2355415570,9410,9410,9410,9410,24
20241226,142100,2355189730,9420,9420,9420,9420,105
20241226,142000,2354200630,9400,9410,9410,9400,1086
20241226,141900,2343985870,9420,9420,9420,9420,6
20241226,141800,2343929350,9420,9420,9420,9410,2028
20241226,141700,2324845590,9430,9420,9430,9420,336
20241226,141600,2321680370,9430,9430,9440,9430,320
20241226,141500,2318662760,9430,9440,9440,9430,236
20241226,141400,2316436120,9440,9440,9440,9440,0
20241226,141300,2316436120,9440,9440,9440,9440,183
20241226,141200,2314708600,9440,9440,9440,9440,798
20241226,141100,2307175480,9440,9460,9460,9440,3261
20241226,141000,2276382930,9460,9460,9460,9450,407
20241226,140900,2272532760,9460,9460,9460,9460,1
20241226,140800,2272523300,9460,9450,9460,9450,51
20241226,140700,2272041340,9440,9440,9440,9440,316
20241226,140600,2269058300,9440,9440,9440,9440,1
20241226,140500,2269048860,9420,9420,9420,9420,232
20241226,140400,2266863420,9420,9420,9420,9420,36
20241226,140300,2266524300,9420,9410,9420,9410,102
20241226,140200,2265564460,9420,9420,9420,9410,125
20241226,140100,2264388070,9410,9420,9420,9410,1020
20241226,140000,2254788630,9420,9410,9420,9410,756
20241226,135900,2247667300,9420,9420,9420,9420,1861
20241226,135800,2230136680,9440,9430,9440,9420,3052
20241226,135700,2201381800,9430,9430,9450,9430,209
20241226,135600,2199408760,9430,9430,9440,9420,2226
20241226,135500,2178416730,9440,9440,9450,9440,855
20241226,135400,2170345430,9440,9450,9450,9440,364
20241226,135300,2166908980,9450,9450,9450,9440,177
20241226,135200,2165236730,9450,9450,9460,9450,1434
20241226,135100,2151685230,9460,9450,9460,9450,177
20241226,135000,2150012570,9460,9450,9460,9450,901
20241226,134900,2141498030,9450,9460,9460,9450,161
20241226,134800,2139975960,9460,9460,9460,9450,1190
20241226,134700,2128719430,9480,9480,9480,9460,574
20241226,134600,2123288270,9470,9470,9480,9470,31
20241226,134500,2122994690,9470,9470,9480,9460,41
20241226,134400,2122606590,9470,9460,9480,9460,333
20241226,134300,2119456240,9480,9470,9480,9460,633
20241226,134200,2113460420,9480,9470,9490,9470,120
20241226,134100,2112323710,9460,9470,9470,9460,1905
20241226,134000,2094284010,9470,9470,9480,9470,95
20241226,133900,2093384300,9470,9480,9480,9470,204
20241226,133800,2091452280,9470,9480,9490,9470,1772
20241226,133700,2074654120,9490,9490,9490,9480,59
20241226,133600,2074094640,9480,9480,9490,9480,390
20241226,133500,2070397380,9480,9490,9490,9480,54
20241226,133400,2069885350,9480,9490,9490,9480,66
20241226,133300,2069259250,9480,9480,9480,9480,36
20241226,133200,2068917970,9490,9490,9490,9480,32
20241226,133100,2068614480,9490,9480,9490,9480,32
20241226,133000,2068310980,9480,9500,9500,9480,123
20241226,132900,2067144670,9490,9490,9500,9490,38
20241226,132800,2066784040,9500,9500,9500,9490,34
20241226,132700,2066461270,9520,9520,9520,9490,125
20241226,132600,2065274840,9520,9520,9520,9490,26
20241226,132500,2065027860,9490,9520,9520,9490,43
20241226,132400,2064619610,9490,9500,9520,9490,1065
20241226,132300,2054508020,9510,9510,9520,9510,886
20241226,132200,2046082100,9510,9520,9520,9510,40
20241226,132100,2045701640,9510,9510,9520,9510,42
20241226,132000,2045302160,9510,9510,9510,9510,104
20241226,131900,2044313120,9530,9530,9530,9530,7
20241226,131800,2044246410,9520,9530,9530,9520,585
20241226,131700,2038677140,9530,9530,9530,9530,29
20241226,131600,2038400770,9530,9530,9530,9530,5
20241226,131500,2038353120,9530,9520,9530,9520,34
20241226,131400,2038029380,9520,9520,9520,9500,843
20241226,131300,2030005480,9520,9520,9540,9520,117
20241226,131200,2028890920,9520,9540,9540,9520,7
20241226,131100,2028824160,9540,9540,9540,9530,410
20241226,131000,2024914790,9530,9510,9530,9510,1811
20241226,130900,2007673620,9520,9520,9520,9520,131
20241226,130800,2006426500,9520,9520,9520,9520,216
20241226,130700,2004370180,9520,9520,9520,9520,271
20241226,130600,2001790260,9520,9520,9520,9510,65
20241226,130500,2001171980,9520,9520,9520,9520,7
20241226,130400,2001105340,9520,9520,9520,9520,6
20241226,130300,2001048220,9520,9520,9520,9520,8
20241226,130200,2000972060,9520,9520,9520,9520,0
20241226,130100,2000972060,9520,9520,9520,9520,13
20241226,130000,2000848300,9520,9530,9530,9520,230
20241226,125900,1998658690,9540,9540,9540,9540,7
20241226,125800,1998591910,9530,9520,9530,9520,186
20241226,125700,1996820380,9530,9530,9530,9530,36
20241226,125600,1996477300,9530,9510,9530,9510,105
20241226,125500,1995478650,9510,9530,9530,9510,94
20241226,125400,1994583860,9530,9530,9530,9530,240
20241226,125300,1992296660,9540,9540,9540,9540,8
20241226,125200,1992220340,9540,9530,9540,9530,22
20241226,125100,1992010590,9530,9550,9550,9530,594
20241226,125000,1986344240,9540,9540,9550,9540,268
20241226,124900,1983787430,9540,9540,9540,9540,17
20241226,124800,1983625250,9530,9540,9540,9530,46
20241226,124700,1983186770,9540,9540,9550,9540,88
20241226,124600,1982347150,9540,9540,9540,9540,7
20241226,124500,1982280370,9540,9540,9550,9540,141
20241226,124400,1980935220,9540,9540,9540,9540,16
20241226,124300,1980782580,9540,9550,9550,9540,42
20241226,124200,1980381790,9540,9540,9540,9540,310
20241226,124100,1977424390,9540,9550,9550,9540,209
20241226,124000,1975429580,9540,9500,9540,9500,4733
20241226,123900,1930430200,9500,9500,9500,9500,34
20241226,123800,1930107200,9500,9490,9500,9490,117
20241226,123700,1928995820,9500,9500,9500,9500,108
20241226,123600,1927969820,9500,9500,9500,9500,2
20241226,123500,1927950820,9500,9500,9500,9500,5
20241226,123400,1927903320,9500,9500,9500,9500,6
20241226,123300,1927846320,9490,9490,9490,9490,656
20241226,123200,1921620880,9490,9490,9490,9480,11
20241226,123100,1921516530,9490,9480,9490,9480,332
20241226,123000,1918369120,9490,9470,9490,9470,1747
20241226,122900,1901824990,9470,9460,9470,9460,1401
20241226,122800,1888570780,9470,9470,9470,9460,1326
20241226,122700,1876013580,9470,9490,9490,9470,1248
20241226,122600,1864194900,9490,9490,9490,9470,744
20241226,122500,1857146660,9490,9480,9490,9480,189
20241226,122400,1855354890,9480,9490,9490,9480,75
20241226,122300,1854643840,9490,9490,9490,9490,1
20241226,122200,1854634350,9490,9490,9490,9480,54
20241226,122100,1854122370,9490,9490,9490,9490,8
20241226,122000,1854046450,9490,9490,9490,9480,381
20241226,121900,1850434020,9470,9490,9490,9470,25
20241226,121800,1850197170,9470,9490,9490,9460,593
20241226,121700,1844587320,9490,9490,9490,9460,422
20241226,121600,1840584190,9490,9470,9490,9470,15
20241226,121500,1840442040,9470,9480,9490,9470,467
20241226,121400,1836019390,9480,9480,9480,9480,12
20241226,121300,1835905630,9480,9480,9480,9480,15
20241226,121200,1835763430,9480,9480,9480,9480,295
20241226,121100,1832966830,9480,9490,9500,9480,1658
20241226,121000,1817244940,9500,9500,9500,9490,157
20241226,120900,1815754450,9500,9500,9500,9500,17
20241226,120800,1815592950,9500,9490,9500,9490,296
20241226,120700,1812783850,9490,9490,9490,9490,5
20241226,120600,1812736400,9490,9490,9490,9490,172
20241226,120500,1811104120,9490,9490,9490,9490,22
20241226,120400,1810895340,9490,9490,9490,9490,45
20241226,120300,1810468290,9490,9490,9490,9490,124
20241226,120200,1809291530,9490,9480,9490,9480,19
20241226,120100,1809111260,9480,9480,9480,9480,163
20241226,120000,1807566020,9480,9480,9480,9480,114
20241226,115900,1806485300,9480,9480,9480,9480,15
20241226,115800,1806343100,9470,9480,9480,9470,107
20241226,115700,1805328840,9460,9470,9470,9460,93
20241226,115600,1804448270,9480,9480,9480,9470,88
20241226,115500,1803614850,9480,9470,9480,9470,17
20241226,115400,1803453700,9480,9480,9490,9480,9
20241226,115300,1803368330,9480,9480,9480,9480,256
20241226,115200,1800941450,9480,9480,9480,9480,48
20241226,115100,1800486410,9480,9470,9480,9470,255
20241226,115000,1798071510,9470,9470,9470,9470,26
20241226,114900,1797825290,9470,9470,9470,9470,206
20241226,114800,1795874470,9470,9470,9470,9470,0
20241226,114700,1795874470,9470,9460,9470,9460,245
20241226,114600,1793556720,9460,9470,9470,9460,8
20241226,114500,1793480990,9470,9460,9470,9460,8
20241226,114400,1793405240,9460,9460,9460,9460,2
20241226,114300,1793386320,9450,9470,9470,9450,4626
20241226,114200,1749667580,9470,9460,9470,9450,114
20241226,114100,1748589090,9450,9450,9470,9450,346
20241226,114000,1745319290,9450,9470,9470,9450,13
20241226,113900,1745196260,9450,9460,9470,9450,703
20241226,113800,1738546570,9460,9460,9460,9460,1256
20241226,113700,1726664810,9470,9470,9470,9470,7
20241226,113600,1726598520,9470,9470,9470,9470,5
20241226,113500,1726551170,9470,9470,9470,9470,66
20241226,113400,1725926150,9470,9450,9470,9450,949
20241226,113300,1716958000,9460,9460,9460,9450,1414
20241226,113200,1703584570,9460,9460,9460,9450,287
20241226,113100,1700871900,9460,9460,9460,9450,216
20241226,113000,1698830620,9460,9460,9460,9460,15
20241226,112900,1698688720,9460,9460,9460,9450,12
20241226,112800,1698575210,9460,9460,9460,9460,14
20241226,112700,1698442770,9450,9460,9460,9450,27
20241226,112600,1698187550,9460,9450,9460,9450,47
20241226,112500,1697743370,9460,9460,9460,9460,4
20241226,112400,1697705530,9460,9460,9460,9460,95
20241226,112300,1696806830,9460,9450,9460,9450,76
20241226,112200,1696088580,9450,9460,9460,9450,3176
20241226,112100,1666075270,9450,9460,9460,9450,118
20241226,112000,1664959990,9460,9460,9460,9460,126
20241226,111900,1663768030,9460,9460,9460,9460,7
20241226,111800,1663701810,9460,9470,9470,9460,1931
20241226,111700,1645434490,9470,9470,9470,9470,602
20241226,111600,1639733550,9470,9470,9470,9470,63
20241226,111500,1639136940,9470,9470,9470,9460,316
20241226,111400,1636146420,9470,9460,9470,9460,451
20241226,111300,1631879890,9460,9470,9470,9460,1476
20241226,111200,1617910630,9470,9460,9470,9460,103
20241226,111100,1616936200,9470,9470,9470,9470,16
20241226,111000,1616784680,9470,9460,9470,9460,79
20241226,110900,1616037320,9460,9460,9460,9450,256
20241226,110800,1613617070,9450,9450,9450,9450,3
20241226,110700,1613588720,9450,9470,9470,9450,127
20241226,110600,1612387420,9460,9470,9470,9460,7
20241226,110500,1612321150,9450,9460,9470,9450,429
20241226,110400,1608266960,9470,9460,9470,9450,2261
20241226,110300,1586878790,9470,9470,9470,9470,21
20241226,110200,1586679920,9470,9480,9480,9470,224
20241226,110100,1584558530,9480,9470,9480,9470,700
20241226,110000,1577929350,9470,9470,9470,9470,133
20241226,105900,1576669840,9470,9460,9470,9460,1091
20241226,105800,1566347710,9460,9470,9470,9460,2163
20241226,105700,1545885520,9470,9460,9470,9460,229
20241226,105600,1543716990,9460,9520,9520,9460,1404
20241226,105500,1530406450,9520,9520,9520,9490,1477
20241226,105400,1516353310,9520,9510,9520,9500,6
20241226,105300,1516296250,9520,9520,9520,9520,1
20241226,105200,1516286730,9510,9500,9550,9500,838
20241226,105100,1508325180,9550,9550,9550,9510,203
20241226,105000,1506394480,9520,9520,9520,9520,2939
20241226,104900,1478415200,9510,9500,9510,9500,256
20241226,104800,1475981650,9510,9510,9510,9510,165
20241226,104700,1474412500,9510,9510,9510,9510,61
20241226,104600,1473832390,9510,9500,9510,9500,223
20241226,104500,1471713800,9500,9500,9500,9500,163
20241226,104400,1470165300,9500,9500,9500,9490,258
20241226,104300,1467716300,9500,9510,9510,9500,325
20241226,104200,1464625900,9510,9520,9520,9510,158
20241226,104100,1463123300,9520,9520,9520,9510,129
20241226,104000,1461895240,9520,9520,9520,9510,3
20241226,103900,1461866690,9510,9520,9520,9510,1480
20241226,103800,1447790190,9520,9510,9520,9510,718
20241226,103700,1440954880,9510,9510,9510,9490,197
20241226,103600,1439081470,9480,9480,9480,9480,435
20241226,103500,1434957670,9520,9510,9520,9450,16074
20241226,103400,1282889370,9500,9510,9550,9500,6349
20241226,103300,1222564370,9520,9510,9520,9510,10
20241226,103200,1222469200,9510,9510,9510,9510,1084
20241226,103100,1212160360,9510,9530,9550,9510,1100
20241226,103000,1201691170,9540,9540,9540,9540,54
20241226,102900,1201176010,9540,9540,9550,9540,176
20241226,102800,1199496950,9540,9550,9550,9530,1922
20241226,102700,1181163190,9550,9550,9550,9550,570
20241226,102600,1175719690,9550,9550,9550,9550,10
20241226,102500,1175624190,9540,9540,9540,9540,65
20241226,102400,1175004090,9530,9540,9550,9530,371
20241226,102300,1171464910,9550,9570,9590,9550,5078
20241226,102200,1122775920,9570,9560,9570,9560,218
20241226,102100,1120691820,9550,9540,9550,9540,112
20241226,102000,1119622320,9540,9550,9560,9540,400
20241226,101900,1115802500,9550,9550,9550,9550,100
20241226,101800,1114847500,9580,9580,9580,9580,0
20241226,101700,1114847500,9580,9550,9580,9550,39
20241226,101600,1114475020,9550,9590,9590,9550,277
20241226,101500,1111827470,9590,9600,9600,9590,1097
20241226,101400,1101306270,9610,9610,9610,9560,78
20241226,101300,1100560340,9610,9610,9610,9610,3
20241226,101200,1100531510,9620,9570,9620,9540,4205
20241226,101100,1060188990,9550,9570,9570,9550,341
20241226,101000,1056931580,9570,9560,9570,9550,114
20241226,100900,1055841970,9560,9560,9560,9560,0
20241226,100800,1055841970,9560,9560,9560,9560,184
20241226,100700,1054082930,9560,9560,9570,9560,400
20241226,100600,1050258920,9560,9560,9560,9560,1
20241226,100500,1050249360,9560,9570,9570,9560,120
20241226,100400,1049101150,9570,9630,9630,9570,8222
20241226,100300,970238950,9600,9630,9630,9600,103
20241226,100200,969249170,9620,9620,9620,9620,53
20241226,100100,968739310,9620,9620,9620,9620,5
20241226,100000,968691210,9620,9630,9630,9620,144
20241226,095900,967305910,9620,9620,9620,9620,383
20241226,095800,963621450,9610,9610,9620,9610,368
20241226,095700,960084090,9610,9600,9620,9600,347
20241226,095600,956749260,9600,9600,9600,9600,5
20241226,095500,956701260,9610,9610,9610,9610,6
20241226,095400,956643600,9640,9640,9640,9640,0
20241226,095300,956643600,9640,9630,9640,9630,562
20241226,095200,951230120,9600,9610,9610,9600,1064
20241226,095100,941014160,9610,9610,9610,9610,202
20241226,095000,939072940,9610,9610,9610,9610,324
20241226,094900,935959300,9610,9610,9610,9610,265
20241226,094800,933412650,9610,9640,9640,9610,355
20241226,094700,929998800,9640,9640,9640,9640,0
20241226,094600,929998800,9640,9660,9660,9640,386
20241226,094500,926273350,9660,9650,9660,9650,97
20241226,094400,925336400,9650,9660,9660,9630,420
20241226,094300,921284240,9660,9620,9660,9620,5669
20241226,094200,866687320,9630,9600,9630,9550,1693
20241226,094100,850487950,9600,9600,9600,9600,0
20241226,094000,850487950,9600,9620,9620,9600,898
20241226,093900,841860990,9630,9630,9630,9630,51
20241226,093800,841369860,9630,9640,9640,9630,208
20241226,093700,839366560,9660,9650,9660,9650,2621
20241226,093600,814048170,9640,9650,9660,9640,781
20241226,093500,806514060,9640,9640,9640,9640,360
20241226,093400,803043660,9630,9610,9630,9610,625
20241226,093300,797030550,9600,9590,9620,9590,265
20241226,093200,794485230,9630,9600,9630,9580,408
20241226,093100,790556470,9650,9570,9650,9570,1356
20241226,093000,777489890,9570,9610,9610,9560,1566
20241226,092900,762461800,9610,9650,9650,9610,1462
20241226,092800,748396270,9650,9590,9650,9570,2965
20241226,092700,719926560,9570,9570,9580,9560,830
20241226,092600,711977070,9570,9520,9580,9520,15606
20241226,092500,562941790,9520,9510,9530,9450,6420
20241226,092400,502102200,9500,9480,9510,9480,1544
20241226,092300,487437240,9490,9500,9500,9480,3456
20241226,092200,454668820,9500,9500,9510,9480,6403
20241226,092100,393853140,9510,9520,9540,9510,3361
20241226,092000,361868250,9540,9550,9570,9520,3235
20241226,091900,331014260,9570,9560,9570,9550,589
20241226,091800,325387180,9560,9560,9560,9550,816
20241226,091700,317588290,9550,9560,9570,9540,1280
20241226,091600,305366330,9560,9570,9570,9560,1041
20241226,091500,295411840,9570,9550,9600,9550,1141
20241226,091400,284513190,9550,9580,9600,9550,1550
20241226,091300,269688070,9580,9600,9620,9580,2479
20241226,091200,245898220,9620,9640,9660,9610,3145
20241226,091100,215648450,9660,9660,9660,9660,111
20241226,091000,214576190,9660,9650,9670,9630,1387
20241226,090900,201212710,9640,9670,9670,9630,2664
20241226,090800,175532890,9670,9670,9670,9620,2899
20241226,090700,147598020,9670,9670,9690,9660,285
20241226,090600,144844550,9650,9680,9700,9650,4362
20241226,090500,102667920,9680,9700,9700,9680,443
20241226,090400,98372930,9700,9690,9720,9650,1018
20241226,090300,88527820,9690,9690,9700,9680,1614
20241226,090200,72888740,9700,9750,9750,9700,3422
20241226,090100,39640200,9750,9770,9770,9750,762
20241226,090000,32196780,9770,9750,9790,9750,3297