stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201900,750791560,4005,4005,4005,4005,7771
20241226,201800,750791560,4005,4005,4005,4005,0
20241226,201700,750791560,4005,4005,4005,4005,0
20241226,201600,750791560,4005,4005,4005,4005,0
20241226,201500,750791560,4005,4005,4005,4005,0
20241226,201400,750791560,4005,4005,4005,4005,0
20241226,201300,750791560,4005,4005,4005,4005,0
20241226,201200,750791560,4005,4005,4005,4005,0
20241226,201100,750791560,4005,4005,4005,4005,0
20241226,201000,750791560,4005,4005,4005,4005,0
20241226,200900,750791560,4005,4005,4005,4005,0
20241226,200800,750791560,4005,4005,4005,4005,0
20241226,200700,750791560,4005,4005,4005,4005,0
20241226,200600,750791560,4005,4005,4005,4005,0
20241226,200500,750791560,4005,4005,4005,4005,0
20241226,200400,750791560,4005,4005,4005,4005,0
20241226,200300,750791560,4005,4005,4005,4005,0
20241226,200200,750791560,4005,4005,4005,4005,0
20241226,200100,750791560,4005,4005,4005,4005,0
20241226,200000,750791560,4005,4005,4005,4005,0
20241226,195900,750791560,4005,4005,4005,4005,0
20241226,195800,750791560,4005,4005,4005,4005,0
20241226,195700,750791560,4005,4005,4005,4005,0
20241226,195600,750791560,4005,4005,4005,4005,0
20241226,195500,750791560,4005,4005,4005,4005,0
20241226,195400,750791560,4005,4005,4005,4005,0
20241226,195300,750791560,4005,4005,4005,4005,0
20241226,195200,750791560,4005,4005,4005,4005,0
20241226,195100,750791560,4005,4005,4005,4005,0
20241226,195000,750791560,4005,4005,4005,4005,0
20241226,194900,750791560,4005,4005,4005,4005,7771
20241226,194800,750791560,4005,4005,4005,4005,0
20241226,194700,750791560,4005,4005,4005,4005,0
20241226,194600,750791560,4005,4005,4005,4005,0
20241226,194500,750791560,4005,4005,4005,4005,0
20241226,194400,750791560,4005,4005,4005,4005,0
20241226,194300,750791560,4005,4005,4005,4005,0
20241226,194200,750791560,4005,4005,4005,4005,0
20241226,194100,750791560,4005,4005,4005,4005,0
20241226,194000,750791560,4005,4005,4005,4005,0
20241226,193900,750791560,4005,4005,4005,4005,0
20241226,193800,750791560,4005,4005,4005,4005,0
20241226,193700,750791560,4005,4005,4005,4005,0
20241226,193600,750791560,4005,4005,4005,4005,0
20241226,193500,750791560,4005,4005,4005,4005,0
20241226,193400,750791560,4005,4005,4005,4005,0
20241226,193300,750791560,4005,4005,4005,4005,0
20241226,193200,750791560,4005,4005,4005,4005,0
20241226,193100,750791560,4005,4005,4005,4005,0
20241226,193000,750791560,4005,4005,4005,4005,0
20241226,192900,750791560,4005,4005,4005,4005,0
20241226,192800,750791560,4005,4005,4005,4005,0
20241226,192700,750791560,4005,4005,4005,4005,0
20241226,192600,750791560,4005,4005,4005,4005,0
20241226,192500,750791560,4005,4005,4005,4005,0
20241226,192400,750791560,4005,4005,4005,4005,0
20241226,192300,750791560,4005,4005,4005,4005,0
20241226,192200,750791560,4005,4005,4005,4005,0
20241226,192100,750791560,4005,4005,4005,4005,0
20241226,192000,750791560,4005,4005,4005,4005,0
20241226,191900,750791560,4005,4005,4005,4005,7771
20241226,191800,750791560,4005,4005,4005,4005,0
20241226,191700,750791560,4005,4005,4005,4005,0
20241226,191600,750791560,4005,4005,4005,4005,0
20241226,191500,750791560,4005,4005,4005,4005,0
20241226,191400,750791560,4005,4005,4005,4005,0
20241226,191300,750791560,4005,4005,4005,4005,0
20241226,191200,750791560,4005,4005,4005,4005,0
20241226,191100,750791560,4005,4005,4005,4005,0
20241226,191000,750791560,4005,4005,4005,4005,0
20241226,190900,750791560,4005,4005,4005,4005,0
20241226,190800,750791560,4005,4005,4005,4005,0
20241226,190700,750791560,4005,4005,4005,4005,0
20241226,190600,750791560,4005,4005,4005,4005,0
20241226,190500,750791560,4005,4005,4005,4005,0
20241226,190400,750791560,4005,4005,4005,4005,0
20241226,190300,750791560,4005,4005,4005,4005,0
20241226,190200,750791560,4005,4005,4005,4005,0
20241226,190100,750791560,4005,4005,4005,4005,0
20241226,190000,750791560,4005,4005,4005,4005,0
20241226,185900,750791560,4005,4005,4005,4005,0
20241226,185800,750791560,4005,4005,4005,4005,0
20241226,185700,750791560,4005,4005,4005,4005,0
20241226,185600,750791560,4005,4005,4005,4005,0
20241226,185500,750791560,4005,4005,4005,4005,0
20241226,185400,750791560,4005,4005,4005,4005,0
20241226,185300,750791560,4005,4005,4005,4005,0
20241226,185200,750791560,4005,4005,4005,4005,0
20241226,185100,750791560,4005,4005,4005,4005,0
20241226,185000,750791560,4005,4005,4005,4005,0
20241226,184900,750791560,4005,4005,4005,4005,7771
20241226,184800,750791560,4005,4005,4005,4005,0
20241226,184700,750791560,4005,4005,4005,4005,0
20241226,184600,750791560,4005,4005,4005,4005,0
20241226,184500,750791560,4005,4005,4005,4005,0
20241226,184400,750791560,4005,4005,4005,4005,0
20241226,184300,750791560,4005,4005,4005,4005,0
20241226,184200,750791560,4005,4005,4005,4005,0
20241226,184100,750791560,4005,4005,4005,4005,0
20241226,184000,750791560,4005,4005,4005,4005,0
20241226,183900,750791560,4005,4005,4005,4005,0
20241226,183800,750791560,4005,4005,4005,4005,0
20241226,183700,750791560,4005,4005,4005,4005,0
20241226,183600,750791560,4005,4005,4005,4005,0
20241226,183500,750791560,4005,4005,4005,4005,0
20241226,183400,750791560,4005,4005,4005,4005,0
20241226,183300,750791560,4005,4005,4005,4005,0
20241226,183200,750791560,4005,4005,4005,4005,0
20241226,183100,750791560,4005,4005,4005,4005,0
20241226,183000,750791560,4005,4005,4005,4005,0
20241226,182900,750791560,4005,4005,4005,4005,0
20241226,182800,750791560,4005,4005,4005,4005,0
20241226,182700,750791560,4005,4005,4005,4005,0
20241226,182600,750791560,4005,4005,4005,4005,0
20241226,182500,750791560,4005,4005,4005,4005,0
20241226,182400,750791560,4005,4005,4005,4005,0
20241226,182300,750791560,4005,4005,4005,4005,0
20241226,182200,750791560,4005,4005,4005,4005,0
20241226,182100,750791560,4005,4005,4005,4005,0
20241226,182000,750791560,4005,4005,4005,4005,0
20241226,181900,750791560,4005,4005,4005,4005,7771
20241226,181800,750791560,4005,4005,4005,4005,0
20241226,181700,750791560,4005,4005,4005,4005,0
20241226,181600,750791560,4005,4005,4005,4005,0
20241226,181500,750791560,4005,4005,4005,4005,0
20241226,181400,750791560,4005,4005,4005,4005,0
20241226,181300,750791560,4005,4005,4005,4005,0
20241226,181200,750791560,4005,4005,4005,4005,0
20241226,181100,750791560,4005,4005,4005,4005,0
20241226,181000,750791560,4005,4005,4005,4005,0
20241226,180900,750791560,4005,4005,4005,4005,0
20241226,180800,750791560,4005,4005,4005,4005,0
20241226,180700,750791560,4005,4005,4005,4005,0
20241226,180600,750791560,4005,4005,4005,4005,0
20241226,180500,750791560,4005,4005,4005,4005,0
20241226,180400,750791560,4005,4005,4005,4005,0
20241226,180300,750791560,4005,4005,4005,4005,0
20241226,180200,750791560,4005,4005,4005,4005,0
20241226,180100,750791560,4005,4005,4005,4005,0
20241226,180000,750791560,4005,4005,4005,4005,0
20241226,175900,750791560,4005,4005,4005,4005,0
20241226,175800,750791560,4005,4005,4005,4005,0
20241226,175700,750791560,4005,4005,4005,4005,0
20241226,175600,750791560,4005,4005,4005,4005,0
20241226,175500,750791560,4005,4005,4005,4005,0
20241226,175400,750791560,4005,4005,4005,4005,0
20241226,175300,750791560,4005,4005,4005,4005,0
20241226,175200,750791560,4005,4005,4005,4005,0
20241226,175100,750791560,4005,4005,4005,4005,0
20241226,175000,750791560,4005,4005,4005,4005,0
20241226,174900,750791560,4005,4005,4005,4005,7771
20241226,174800,750791560,4005,4005,4005,4005,0
20241226,174700,750791560,4005,4005,4005,4005,0
20241226,174600,750791560,4005,4005,4005,4005,0
20241226,174500,750791560,4005,4005,4005,4005,0
20241226,174400,750791560,4005,4005,4005,4005,0
20241226,174300,750791560,4005,4005,4005,4005,0
20241226,174200,750791560,4005,4005,4005,4005,0
20241226,174100,750791560,4005,4005,4005,4005,0
20241226,174000,750791560,4005,4005,4005,4005,0
20241226,173900,750791560,4005,4005,4005,4005,0
20241226,173800,750791560,4005,4005,4005,4005,0
20241226,173700,750791560,4005,4005,4005,4005,0
20241226,173600,750791560,4005,4005,4005,4005,0
20241226,173500,750791560,4005,4005,4005,4005,0
20241226,173400,750791560,4005,4005,4005,4005,0
20241226,173300,750791560,4005,4005,4005,4005,0
20241226,173200,750791560,4005,4005,4005,4005,0
20241226,173100,750791560,4005,4005,4005,4005,0
20241226,173000,750791560,4005,4005,4005,4005,0
20241226,172900,750791560,4005,4005,4005,4005,0
20241226,172800,750791560,4005,4005,4005,4005,0
20241226,172700,750791560,4005,4005,4005,4005,0
20241226,172600,750791560,4005,4005,4005,4005,0
20241226,172500,750791560,4005,4005,4005,4005,0
20241226,172400,750791560,4005,4005,4005,4005,0
20241226,172300,750791560,4005,4005,4005,4005,0
20241226,172200,750791560,4005,4005,4005,4005,0
20241226,172100,750791560,4005,4005,4005,4005,0
20241226,172000,750791560,4005,4005,4005,4005,0
20241226,171900,750791560,4005,4005,4005,4005,7771
20241226,171800,750791560,4005,4005,4005,4005,0
20241226,171700,750791560,4005,4005,4005,4005,0
20241226,171600,750791560,4005,4005,4005,4005,0
20241226,171500,750791560,4005,4005,4005,4005,0
20241226,171400,750791560,4005,4005,4005,4005,0
20241226,171300,750791560,4005,4005,4005,4005,0
20241226,171200,750791560,4005,4005,4005,4005,0
20241226,171100,750791560,4005,4005,4005,4005,0
20241226,171000,750791560,4005,4005,4005,4005,0
20241226,170900,750791560,4005,4005,4005,4005,0
20241226,170800,750791560,4005,4005,4005,4005,0
20241226,170700,750791560,4005,4005,4005,4005,0
20241226,170600,750791560,4005,4005,4005,4005,0
20241226,170500,750791560,4005,4005,4005,4005,0
20241226,170400,750791560,4005,4005,4005,4005,0
20241226,170300,750791560,4005,4005,4005,4005,0
20241226,170200,750791560,4005,4005,4005,4005,0
20241226,170100,750791560,4005,4005,4005,4005,0
20241226,170000,750791560,4005,4005,4005,4005,0
20241226,165900,750791560,4005,4005,4005,4005,0
20241226,165800,750791560,4005,4005,4005,4005,0
20241226,165700,750791560,4005,4005,4005,4005,0
20241226,165600,750791560,4005,4005,4005,4005,0
20241226,165500,750791560,4005,4005,4005,4005,0
20241226,165400,750791560,4005,4005,4005,4005,0
20241226,165300,750791560,4005,4005,4005,4005,0
20241226,165200,750791560,4005,4005,4005,4005,0
20241226,165100,750791560,4005,4005,4005,4005,0
20241226,165000,750791560,4005,4005,4005,4005,0
20241226,164900,750791560,4005,4005,4005,4005,7771
20241226,164800,750791560,4005,4005,4005,4005,0
20241226,164700,750791560,4005,4005,4005,4005,0
20241226,164600,750791560,4005,4005,4005,4005,0
20241226,164500,750791560,4005,4005,4005,4005,0
20241226,164400,750791560,4005,4005,4005,4005,0
20241226,164300,750791560,4005,4005,4005,4005,0
20241226,164200,750791560,4005,4005,4005,4005,0
20241226,164100,750791560,4005,4005,4005,4005,0
20241226,164000,750791560,4005,4005,4005,4005,0
20241226,163900,750791560,4005,4005,4005,4005,0
20241226,163800,750791560,4005,4005,4005,4005,0
20241226,163700,750791560,4005,4005,4005,4005,0
20241226,163600,750791560,4005,4005,4005,4005,0
20241226,163500,750791560,4005,4005,4005,4005,0
20241226,163400,750791560,4005,4005,4005,4005,0
20241226,163300,750791560,4005,4005,4005,4005,0
20241226,163200,750791560,4005,4005,4005,4005,0
20241226,163100,750791560,4005,4005,4005,4005,0
20241226,163000,750791560,4005,4005,4005,4005,0
20241226,162900,750791560,4005,4005,4005,4005,0
20241226,162800,750791560,4005,4005,4005,4005,0
20241226,162700,750791560,4005,4005,4005,4005,0
20241226,162600,750791560,4005,4005,4005,4005,0
20241226,162500,750791560,4005,4005,4005,4005,0
20241226,162400,750791560,4005,4005,4005,4005,0
20241226,162300,750791560,4005,4005,4005,4005,0
20241226,162200,750791560,4005,4005,4005,4005,0
20241226,162100,750791560,4005,4005,4005,4005,0
20241226,162000,750791560,4005,4005,4005,4005,0
20241226,161900,750791560,4005,4005,4005,4005,7771
20241226,161800,750791560,4005,4005,4005,4005,0
20241226,161700,750791560,4005,4005,4005,4005,0
20241226,161600,750791560,4005,4005,4005,4005,0
20241226,161500,750791560,4005,4005,4005,4005,0
20241226,161400,750791560,4005,4005,4005,4005,0
20241226,161300,750791560,4005,4005,4005,4005,0
20241226,161200,750791560,4005,4005,4005,4005,0
20241226,161100,750791560,4005,4005,4005,4005,0
20241226,161000,750791560,4005,4005,4005,4005,0
20241226,160900,750791560,4005,4005,4005,4005,0
20241226,160800,750791560,4005,4005,4005,4005,0
20241226,160700,750791560,4005,4005,4005,4005,0
20241226,160600,750791560,4005,4005,4005,4005,0
20241226,160500,750791560,4005,4005,4005,4005,0
20241226,160400,750791560,4005,4005,4005,4005,0
20241226,160300,750791560,4005,4005,4005,4005,0
20241226,160200,750791560,4005,4005,4005,4005,0
20241226,160100,750791560,4005,4005,4005,4005,0
20241226,160000,750791560,4005,4005,4005,4005,0
20241226,155900,750791560,4005,4005,4005,4005,0
20241226,155800,750791560,4005,4005,4005,4005,0
20241226,155700,750791560,4005,4005,4005,4005,0
20241226,155600,750791560,4005,4005,4005,4005,0
20241226,155500,750791560,4005,4005,4005,4005,0
20241226,155400,750791560,4005,4005,4005,4005,0
20241226,155300,750791560,4005,4005,4005,4005,0
20241226,155200,750791560,4005,4005,4005,4005,0
20241226,155100,750791560,4005,4005,4005,4005,0
20241226,155000,750791560,4005,4005,4005,4005,0
20241226,154900,750791560,4005,4005,4005,4005,7771
20241226,154800,750791560,4005,4005,4005,4005,0
20241226,154700,750791560,4005,4005,4005,4005,0
20241226,154600,750791560,4005,4005,4005,4005,0
20241226,154500,750791560,4005,4005,4005,4005,0
20241226,154400,750791560,4005,4005,4005,4005,0
20241226,154300,750791560,4005,4005,4005,4005,0
20241226,154200,750791560,4005,4005,4005,4005,0
20241226,154100,750791560,4005,4005,4005,4005,0
20241226,154000,750791560,4005,4005,4005,4005,0
20241226,153900,750791560,4005,4005,4005,4005,0
20241226,153800,750791560,4005,4005,4005,4005,0
20241226,153700,750791560,4005,4005,4005,4005,0
20241226,153600,750791560,4005,4005,4005,4005,0
20241226,153500,750791560,4005,4005,4005,4005,0
20241226,153400,750791560,4005,4005,4005,4005,0
20241226,153300,750791560,4005,4005,4005,4005,0
20241226,153200,750791560,4005,4005,4005,4005,0
20241226,153100,750791560,4005,4005,4005,4005,0
20241226,153000,750791560,4005,4005,4005,4005,7771
20241226,152900,719668705,3995,3995,3995,3995,0
20241226,152800,719668705,3995,3995,3995,3995,0
20241226,152700,719668705,3995,3995,3995,3995,0
20241226,152600,719668705,3995,3995,3995,3995,0
20241226,152500,719668705,3995,3995,3995,3995,0
20241226,152400,719668705,3995,3995,3995,3995,0
20241226,152300,719668705,3995,3995,3995,3995,0
20241226,152200,719668705,3995,3995,3995,3995,0
20241226,152100,719668705,3995,3995,3995,3995,0
20241226,152000,719668705,3995,3995,3995,3995,0
20241226,151900,719668705,3995,4005,4005,3995,456
20241226,151800,717845180,4000,4000,4000,4000,1250
20241226,151700,712845180,4005,4005,4005,4005,9
20241226,151600,712809135,4000,4005,4005,4000,87
20241226,151500,712460915,4000,4000,4000,3995,660
20241226,151400,709820920,4000,4000,4005,4000,16474
20241226,151300,643924820,4000,4005,4005,4000,58
20241226,151200,643692780,4005,4005,4005,4005,84
20241226,151100,643356360,4005,4010,4015,4005,3007
20241226,151000,631309270,4010,4010,4010,4010,1862
20241226,150900,623842650,4010,4010,4010,4000,171
20241226,150800,623157440,4005,4005,4005,4005,1011
20241226,150700,619108385,4005,4015,4015,4005,3477
20241226,150600,605175620,4015,4010,4015,4010,2
20241226,150500,605167595,4010,4010,4010,4010,909
20241226,150400,601522505,4010,4010,4010,4010,0
20241226,150300,601522505,4010,4010,4010,4010,0
20241226,150200,601522505,4010,4010,4010,4010,1
20241226,150100,601518495,4010,4010,4010,4010,1008
20241226,150000,597476415,4005,4005,4005,4005,12
20241226,145900,597428355,4005,4005,4005,4005,1501
20241226,145800,591416850,4010,4010,4010,4010,301
20241226,145700,590209840,4010,4010,4010,4010,9
20241226,145600,590173750,4005,4010,4010,4005,1622
20241226,145500,583677540,4010,4010,4010,4010,0
20241226,145400,583677540,4010,4000,4010,4000,2310
20241226,145300,574437290,4010,4020,4020,4005,14204
20241226,145200,517503035,4020,4020,4020,4020,0
20241226,145100,517503035,4020,4020,4020,4020,51
20241226,145000,517298015,4010,4010,4010,4010,1
20241226,144900,517294005,4020,4020,4020,4020,9
20241226,144800,517257825,4015,4015,4015,4015,0
20241226,144700,517257825,4015,4015,4015,4015,687
20241226,144600,514499520,4020,4020,4020,4020,1000
20241226,144500,510479520,4010,4020,4020,4010,708
20241226,144400,507640350,4020,4020,4020,4020,1
20241226,144300,507636330,4020,4020,4020,4020,1
20241226,144200,507632310,4010,4010,4010,4010,1
20241226,144100,507628300,4010,4030,4030,4010,13019
20241226,144000,455348800,4020,4025,4025,4020,3562
20241226,143900,441021455,4030,4030,4030,4030,0
20241226,143800,441021455,4030,4030,4030,4030,0
20241226,143700,441021455,4030,4030,4030,4030,9
20241226,143600,440985185,4030,4030,4030,4030,0
20241226,143500,440985185,4030,4030,4030,4030,4
20241226,143400,440969065,4030,4030,4030,4030,0
20241226,143300,440969065,4030,4030,4030,4030,9
20241226,143200,440932795,4030,4030,4030,4030,0
20241226,143100,440932795,4030,4030,4030,4030,0
20241226,143000,440932795,4030,4030,4030,4030,0
20241226,142900,440932795,4030,4030,4030,4030,9
20241226,142800,440896525,4030,4030,4030,4030,0
20241226,142700,440896525,4030,4030,4030,4030,0
20241226,142600,440896525,4030,4030,4030,4030,0
20241226,142500,440896525,4030,4030,4030,4030,9
20241226,142400,440860255,4025,4025,4025,4025,0
20241226,142300,440860255,4025,4025,4025,4025,1372
20241226,142200,435337955,4030,4030,4030,4030,0
20241226,142100,435337955,4030,4030,4030,4030,8
20241226,142000,435305715,4025,4025,4025,4025,0
20241226,141900,435305715,4025,4025,4025,4025,0
20241226,141800,435305715,4025,4025,4025,4025,0
20241226,141700,435305715,4025,4025,4025,4025,509
20241226,141600,433256990,4025,4020,4025,4020,6
20241226,141500,433232865,4020,4020,4020,4020,1
20241226,141400,433228845,4025,4025,4025,4025,0
20241226,141300,433228845,4025,4025,4025,4025,9
20241226,141200,433192620,4025,4025,4025,4025,0
20241226,141100,433192620,4025,4025,4025,4025,0
20241226,141000,433192620,4025,4025,4025,4025,0
20241226,140900,433192620,4025,4015,4025,4015,1029
20241226,140800,429061095,4025,4025,4025,4025,1
20241226,140700,429057070,4025,4025,4025,4025,5
20241226,140600,429036945,4025,4025,4025,4025,0
20241226,140500,429036945,4025,4025,4025,4025,9
20241226,140400,429000720,4015,4015,4015,4015,1
20241226,140300,428996705,4025,4025,4025,4025,0
20241226,140200,428996705,4025,4025,4025,4025,0
20241226,140100,428996705,4025,4015,4025,4015,420
20241226,140000,427310325,4015,4015,4015,4015,0
20241226,135900,427310325,4015,4020,4020,4015,9780
20241226,135800,388025410,4025,4025,4025,4025,0
20241226,135700,388025410,4025,4025,4025,4025,9
20241226,135600,387989185,4025,4025,4025,4025,0
20241226,135500,387989185,4025,4025,4025,4025,0
20241226,135400,387989185,4025,4025,4025,4025,250
20241226,135300,386982935,4025,4025,4025,4025,9
20241226,135200,386946710,4020,4020,4020,4020,0
20241226,135100,386946710,4020,4020,4020,4020,358
20241226,135000,385507550,4020,4020,4020,4020,0
20241226,134900,385507550,4020,4020,4020,4020,9
20241226,134800,385471370,4015,4015,4015,4015,0
20241226,134700,385471370,4015,4015,4015,4015,0
20241226,134600,385471370,4015,4020,4020,4015,5905
20241226,134500,361737945,4030,4030,4030,4030,9
20241226,134400,361701675,4030,4030,4030,4030,0
20241226,134300,361701675,4030,4030,4030,4030,0
20241226,134200,361701675,4030,4030,4030,4030,1
20241226,134100,361697645,4030,4020,4030,4020,1208
20241226,134000,356841405,4020,4025,4025,4020,4580
20241226,133900,338409890,4030,4030,4030,4030,10
20241226,133800,338369590,4025,4030,4030,4025,23
20241226,133700,338276965,4035,4035,4035,4035,9
20241226,133600,338240650,4025,4025,4025,4025,36
20241226,133500,338095750,4035,4035,4035,4035,0
20241226,133400,338095750,4035,4035,4035,4035,0
20241226,133300,338095750,4035,4035,4035,4035,9
20241226,133200,338059435,4035,4035,4035,4035,20
20241226,133100,337978735,4035,4035,4035,4035,0
20241226,133000,337978735,4035,4035,4035,4035,0
20241226,132900,337978735,4035,4035,4035,4035,9
20241226,132800,337942420,4025,4025,4025,4025,1
20241226,132700,337938395,4035,4035,4035,4035,700
20241226,132600,335113895,4035,4035,4035,4035,0
20241226,132500,335113895,4035,4035,4035,4035,9
20241226,132400,335077580,4030,4030,4030,4030,0
20241226,132300,335077580,4030,4030,4030,4030,1529
20241226,132200,328915710,4035,4035,4035,4035,0
20241226,132100,328915710,4035,4035,4035,4035,9
20241226,132000,328879395,4035,4035,4035,4035,0
20241226,131900,328879395,4035,4035,4035,4035,0
20241226,131800,328879395,4035,4035,4035,4035,0
20241226,131700,328879395,4035,4035,4035,4035,8
20241226,131600,328847115,4035,4035,4035,4035,0
20241226,131500,328847115,4035,4035,4035,4035,30
20241226,131400,328726065,4035,4035,4035,4035,0
20241226,131300,328726065,4035,4035,4035,4035,9
20241226,131200,328689750,4035,4035,4035,4035,500
20241226,131100,326672250,4035,4035,4035,4035,0
20241226,131000,326672250,4035,4035,4035,4035,0
20241226,130900,326672250,4035,4030,4035,4030,24
20241226,130800,326575485,4030,4030,4030,4030,0
20241226,130700,326575485,4030,4030,4030,4030,2600
20241226,130600,316097485,4035,4035,4035,4035,0
20241226,130500,316097485,4035,4035,4035,4035,9
20241226,130400,316061170,4035,4035,4035,4035,0
20241226,130300,316061170,4035,4035,4035,4035,0
20241226,130200,316061170,4035,4035,4035,4035,0
20241226,130100,316061170,4035,4035,4035,4035,9
20241226,130000,316024855,4035,4035,4035,4035,1
20241226,125900,316020820,4035,4035,4035,4035,0
20241226,125800,316020820,4035,4035,4035,4035,1
20241226,125700,316016785,4035,4035,4035,4035,9
20241226,125600,315980470,4030,4030,4030,4025,1407
20241226,125500,310315790,4030,4035,4035,4030,128
20241226,125400,309799865,4040,4040,4040,4035,71
20241226,125300,309513125,4040,4040,4040,4040,10
20241226,125200,309472725,4040,4040,4040,4040,0
20241226,125100,309472725,4040,4040,4040,4040,1
20241226,125000,309468685,4040,4040,4040,4040,0
20241226,124900,309468685,4040,4040,4040,4040,10
20241226,124800,309428285,4040,4035,4040,4035,37
20241226,124700,309278985,4035,4035,4035,4035,0
20241226,124600,309278985,4035,4035,4035,4035,550
20241226,124500,307059735,4035,4035,4035,4035,9
20241226,124400,307023420,4030,4035,4035,4030,124
20241226,124300,306523600,4025,4025,4025,4025,0
20241226,124200,306523600,4025,4025,4025,4025,0
20241226,124100,306523600,4025,4035,4035,4025,857
20241226,124000,303074075,4030,4030,4030,4030,0
20241226,123900,303074075,4030,4035,4035,4030,2
20241226,123800,303066010,4035,4035,4035,4035,0
20241226,123700,303066010,4035,4035,4035,4035,8
20241226,123600,303033730,4030,4030,4030,4030,501
20241226,123500,301014700,4030,4030,4030,4030,0
20241226,123400,301014700,4030,4030,4030,4030,252
20241226,123300,299999140,4030,4030,4030,4030,9
20241226,123200,299962870,4030,4030,4030,4030,1
20241226,123100,299958840,4030,4030,4030,4030,1
20241226,123000,299954810,4030,4030,4030,4030,0
20241226,122900,299954810,4030,4030,4030,4030,10
20241226,122800,299914510,4030,4030,4030,4030,0
20241226,122700,299914510,4030,4030,4030,4030,1
20241226,122600,299910480,4025,4025,4025,4025,0
20241226,122500,299910480,4025,4030,4030,4025,20
20241226,122400,299829935,4025,4025,4025,4025,0
20241226,122300,299829935,4025,4025,4025,4025,2
20241226,122200,299821885,4030,4030,4030,4030,0
20241226,122100,299821885,4030,4025,4030,4025,10
20241226,122000,299781590,4025,4025,4025,4025,0
20241226,121900,299781590,4025,4020,4025,4020,216
20241226,121800,298913265,4025,4025,4025,4025,0
20241226,121700,298913265,4025,4030,4030,4025,10
20241226,121600,298872975,4025,4025,4025,4025,1235
20241226,121500,293902100,4030,4030,4030,4030,1
20241226,121400,293898070,4030,4030,4030,4030,1
20241226,121300,293894040,4030,4025,4030,4025,195
20241226,121200,293109075,4030,4030,4030,4030,1
20241226,121100,293105045,4030,4030,4030,4030,0
20241226,121000,293105045,4030,4030,4030,4030,11
20241226,120900,293060715,4030,4030,4030,4030,10
20241226,120800,293020415,4030,4030,4030,4030,0
20241226,120700,293020415,4030,4030,4030,4030,33
20241226,120600,292887425,4030,4030,4030,4030,0
20241226,120500,292887425,4030,4030,4030,4030,9
20241226,120400,292851155,4025,4030,4030,4025,44
20241226,120300,292673840,4020,4030,4035,4020,9110
20241226,120200,255980080,4035,4040,4040,4035,41
20241226,120100,255814640,4040,4040,4040,4040,9
20241226,120000,255778280,4040,4040,4040,4040,1
20241226,115900,255774240,4040,4040,4040,4040,1
20241226,115800,255770200,4040,4040,4040,4040,0
20241226,115700,255770200,4040,4040,4040,4040,10
20241226,115600,255729800,4040,4040,4040,4040,0
20241226,115500,255729800,4040,4040,4040,4040,400
20241226,115400,254113800,4035,4035,4035,4035,251
20241226,115300,253101015,4040,4040,4040,4040,9
20241226,115200,253064655,4035,4035,4035,4035,1
20241226,115100,253060620,4035,4035,4035,4035,0
20241226,115000,253060620,4035,4035,4035,4035,52
20241226,114900,252850800,4040,4035,4040,4035,50
20241226,114800,252649005,4035,4035,4035,4035,16
20241226,114700,252584445,4035,4035,4035,4035,31
20241226,114600,252459360,4035,4035,4035,4035,16
20241226,114500,252394800,4040,4035,4040,4035,10
20241226,114400,252354405,4035,4035,4035,4035,7
20241226,114300,252326160,4040,4040,4040,4040,1
20241226,114200,252322120,4040,4030,4040,4030,9
20241226,114100,252285770,4040,4040,4040,4040,9
20241226,114000,252249410,4035,4035,4035,4035,1
20241226,113900,252245375,4035,4035,4035,4035,0
20241226,113800,252245375,4035,4035,4035,4035,252
20241226,113700,251228555,4040,4035,4040,4035,10
20241226,113600,251188160,4035,4040,4040,4035,764
20241226,113500,248105400,4040,4040,4040,4040,1
20241226,113400,248101360,4045,4045,4045,4045,0
20241226,113300,248101360,4045,4045,4045,4035,6526
20241226,113200,221740605,4045,4045,4045,4045,0
20241226,113100,221740605,4045,4045,4045,4045,13
20241226,113000,221688020,4050,4050,4050,4050,1
20241226,112900,221683970,4050,4050,4050,4050,19
20241226,112800,221607020,4050,4050,4050,4050,1
20241226,112700,221602970,4050,4050,4050,4050,0
20241226,112600,221602970,4050,4050,4050,4050,1
20241226,112500,221598920,4050,4050,4050,4050,10
20241226,112400,221558420,4050,4050,4050,4050,0
20241226,112300,221558420,4050,4040,4050,4040,30
20241226,112200,221436980,4045,4045,4045,4045,4
20241226,112100,221420800,4050,4045,4050,4045,6
20241226,112000,221396525,4045,4045,4045,4045,801
20241226,111900,218156480,4045,4045,4045,4045,0
20241226,111800,218156480,4045,4050,4050,4045,394
20241226,111700,216562745,4050,4045,4050,4045,367
20241226,111600,215078185,4045,4045,4045,4045,1
20241226,111500,215074140,4045,4045,4045,4045,784
20241226,111400,211902860,4045,4045,4045,4045,5
20241226,111300,211882635,4045,4045,4045,4045,9
20241226,111200,211846230,4045,4045,4045,4045,0
20241226,111100,211846230,4045,4050,4050,4045,102
20241226,111000,211433635,4050,4045,4050,4040,76
20241226,110900,211125850,4050,4050,4050,4050,9
20241226,110800,211089400,4045,4045,4045,4045,1
20241226,110700,211085355,4045,4045,4050,4045,4104
20241226,110600,194483920,4050,4050,4050,4050,1
20241226,110500,194479870,4050,4050,4050,4050,9
20241226,110400,194443420,4050,4045,4050,4045,386
20241226,110300,192881430,4050,4050,4050,4050,732
20241226,110200,189916830,4050,4050,4050,4050,911
20241226,110100,186227280,4055,4055,4055,4055,10
20241226,110000,186186730,4055,4050,4055,4050,13
20241226,105900,186134075,4050,4050,4050,4050,534
20241226,105800,183971375,4050,4050,4050,4050,1
20241226,105700,183967325,4055,4050,4055,4050,2610
20241226,105600,173396780,4055,4055,4055,4055,1
20241226,105500,173392725,4050,4050,4050,4050,0
20241226,105400,173392725,4050,4055,4055,4050,3363
20241226,105300,159768320,4060,4060,4060,4060,9
20241226,105200,159731780,4060,4060,4060,4060,0
20241226,105100,159731780,4060,4060,4060,4060,25
20241226,105000,159630280,4060,4060,4060,4060,0
20241226,104900,159630280,4060,4060,4060,4055,257
20241226,104800,158588095,4060,4060,4060,4060,0
20241226,104700,158588095,4060,4060,4060,4060,1
20241226,104600,158584035,4060,4060,4060,4060,2
20241226,104500,158575915,4060,4060,4060,4060,9
20241226,104400,158539375,4060,4055,4060,4055,5
20241226,104300,158519095,4060,4060,4060,4060,1
20241226,104200,158515035,4060,4055,4060,4055,1001
20241226,104100,154455975,4060,4060,4060,4060,10
20241226,104000,154415375,4060,4060,4060,4060,0
20241226,103900,154415375,4060,4060,4060,4060,18
20241226,103800,154342295,4060,4060,4060,4060,0
20241226,103700,154342295,4060,4060,4060,4060,10
20241226,103600,154301695,4055,4060,4060,4055,3203
20241226,103500,141313525,4055,4055,4055,4055,1
20241226,103400,141309470,4060,4060,4060,4060,424
20241226,103300,139588030,4060,4060,4060,4060,1656
20241226,103200,132864670,4065,4065,4065,4065,1
20241226,103100,132860605,4065,4065,4065,4065,1
20241226,103000,132856540,4065,4065,4065,4065,0
20241226,102900,132856540,4065,4070,4070,4065,746
20241226,102800,129824045,4070,4070,4070,4070,0
20241226,102700,129824045,4070,4070,4070,4070,1
20241226,102600,129819975,4070,4070,4070,4070,95
20241226,102500,129433325,4070,4065,4070,4065,11
20241226,102400,129388560,4070,4070,4070,4070,1
20241226,102300,129384490,4070,4070,4070,4070,0
20241226,102200,129384490,4070,4070,4070,4070,1
20241226,102100,129380420,4070,4070,4070,4065,243
20241226,102000,128392330,4070,4070,4070,4070,1
20241226,101900,128388260,4070,4075,4075,4070,41
20241226,101800,128221310,4070,4070,4070,4070,3
20241226,101700,128209100,4070,4070,4070,4070,0
20241226,101600,128209100,4070,4070,4070,4070,0
20241226,101500,128209100,4070,4060,4070,4060,691
20241226,101400,125403180,4065,4065,4065,4065,1
20241226,101300,125399115,4060,4060,4060,4060,110
20241226,101200,124952515,4065,4065,4065,4065,1
20241226,101100,124948450,4065,4065,4065,4065,0
20241226,101000,124948450,4065,4065,4065,4065,1
20241226,100900,124944385,4065,4065,4065,4065,1
20241226,100800,124940320,4065,4065,4065,4065,0
20241226,100700,124940320,4065,4060,4065,4055,245
20241226,100600,123945900,4065,4065,4065,4065,321
20241226,100500,122641035,4065,4065,4065,4065,1
20241226,100400,122636970,4065,4065,4065,4065,0
20241226,100300,122636970,4065,4065,4065,4065,2
20241226,100200,122628840,4060,4060,4060,4060,1060
20241226,100100,118325240,4060,4060,4060,4060,0
20241226,100000,118325240,4060,4060,4060,4060,51
20241226,095900,118118180,4055,4055,4055,4055,0
20241226,095800,118118180,4055,4055,4055,4055,2
20241226,095700,118110070,4055,4060,4060,4055,999
20241226,095600,114059120,4055,4055,4055,4055,100
20241226,095500,113653620,4055,4055,4055,4055,0
20241226,095400,113653620,4055,4055,4055,4055,0
20241226,095300,113653620,4055,4055,4055,4055,1205
20241226,095200,108767345,4060,4060,4060,4060,1
20241226,095100,108763285,4055,4055,4055,4055,44
20241226,095000,108584865,4055,4055,4055,4055,1
20241226,094900,108580810,4055,4055,4055,4055,0
20241226,094800,108580810,4055,4055,4055,4055,1
20241226,094700,108576755,4055,4055,4055,4055,100
20241226,094600,108171255,4055,4055,4055,4055,6
20241226,094500,108146925,4050,4055,4055,4050,2
20241226,094400,108138820,4050,4050,4055,4050,1281
20241226,094300,102950695,4050,4050,4050,4050,1
20241226,094200,102946645,4050,4050,4050,4050,602
20241226,094100,100508545,4055,4055,4055,4055,302
20241226,094000,99283935,4055,4055,4055,4050,29
20241226,093900,99166405,4050,4060,4060,4050,6226
20241226,093800,73944325,4065,4065,4065,4065,1
20241226,093700,73940260,4065,4065,4065,4065,0
20241226,093600,73940260,4065,4065,4065,4065,2
20241226,093500,73932130,4065,4065,4065,4065,5
20241226,093400,73911805,4065,4065,4065,4065,0
20241226,093300,73911805,4065,4065,4065,4065,1
20241226,093200,73907740,4065,4065,4065,4065,0
20241226,093100,73907740,4065,4065,4065,4065,1
20241226,093000,73903675,4065,4065,4065,4065,1
20241226,092900,73899610,4060,4060,4060,4055,854
20241226,092800,70432620,4060,4060,4060,4060,1
20241226,092700,70428560,4060,4060,4060,4060,15
20241226,092600,70367660,4060,4055,4060,4055,205
20241226,092500,69536380,4055,4050,4055,4050,1297
20241226,092400,64277740,4055,4055,4055,4055,1
20241226,092300,64273685,4055,4055,4055,4055,1
20241226,092200,64269630,4055,4055,4055,4050,2320
20241226,092100,54864515,4060,4060,4060,4060,1
20241226,092000,54860455,4060,4060,4060,4060,2854
20241226,091900,43273215,4065,4060,4065,4060,340
20241226,091800,41892810,4065,4070,4070,4065,581
20241226,091700,39528740,4075,4080,4080,4070,543
20241226,091600,37318515,4085,4085,4085,4085,1
20241226,091500,37314430,4085,4085,4085,4085,0
20241226,091400,37314430,4085,4085,4085,4085,1
20241226,091300,37310345,4085,4085,4085,4085,1
20241226,091200,37306260,4085,4085,4085,4085,0
20241226,091100,37306260,4085,4085,4085,4085,0
20241226,091000,37306260,4085,4085,4085,4085,0
20241226,090900,37306260,4085,4085,4085,4085,0
20241226,090800,37306260,4085,4085,4085,4070,1064
20241226,090700,32975605,4085,4085,4085,4085,60
20241226,090600,32730505,4085,4085,4085,4085,30
20241226,090500,32607955,4085,4080,4090,4080,2277
20241226,090400,23316755,4080,4060,4080,4060,1759
20241226,090300,16163765,4065,4080,4080,4065,2878
20241226,090200,4454100,4070,4070,4080,4070,1040
20241226,090100,221290,4080,4080,4080,4080,1
20241226,090000,217210,4070,4070,4070,4070,3