stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,204700,3839486305,2780,2780,2780,2780,27447
20241226,204600,3839486305,2780,2780,2780,2780,0
20241226,204500,3839486305,2780,2780,2780,2780,0
20241226,204400,3839486305,2780,2780,2780,2780,0
20241226,204300,3839486305,2780,2780,2780,2780,0
20241226,204200,3839486305,2780,2780,2780,2780,0
20241226,204100,3839486305,2780,2780,2780,2780,0
20241226,204000,3839486305,2780,2780,2780,2780,0
20241226,203900,3839486305,2780,2780,2780,2780,0
20241226,203800,3839486305,2780,2780,2780,2780,0
20241226,203700,3839486305,2780,2780,2780,2780,0
20241226,203600,3839486305,2780,2780,2780,2780,0
20241226,203500,3839486305,2780,2780,2780,2780,0
20241226,203400,3839486305,2780,2780,2780,2780,0
20241226,203300,3839486305,2780,2780,2780,2780,0
20241226,203200,3839486305,2780,2780,2780,2780,0
20241226,203100,3839486305,2780,2780,2780,2780,0
20241226,203000,3839486305,2780,2780,2780,2780,0
20241226,202900,3839486305,2780,2780,2780,2780,0
20241226,202800,3839486305,2780,2780,2780,2780,0
20241226,202700,3839486305,2780,2780,2780,2780,0
20241226,202600,3839486305,2780,2780,2780,2780,0
20241226,202500,3839486305,2780,2780,2780,2780,0
20241226,202400,3839486305,2780,2780,2780,2780,0
20241226,202300,3839486305,2780,2780,2780,2780,0
20241226,202200,3839486305,2780,2780,2780,2780,0
20241226,202100,3839486305,2780,2780,2780,2780,0
20241226,202000,3839486305,2780,2780,2780,2780,0
20241226,201900,3839486305,2780,2780,2780,2780,0
20241226,201800,3839486305,2780,2780,2780,2780,0
20241226,201700,3839486305,2780,2780,2780,2780,27447
20241226,201600,3839486305,2780,2780,2780,2780,0
20241226,201500,3839486305,2780,2780,2780,2780,0
20241226,201400,3839486305,2780,2780,2780,2780,0
20241226,201300,3839486305,2780,2780,2780,2780,0
20241226,201200,3839486305,2780,2780,2780,2780,0
20241226,201100,3839486305,2780,2780,2780,2780,0
20241226,201000,3839486305,2780,2780,2780,2780,0
20241226,200900,3839486305,2780,2780,2780,2780,0
20241226,200800,3839486305,2780,2780,2780,2780,0
20241226,200700,3839486305,2780,2780,2780,2780,0
20241226,200600,3839486305,2780,2780,2780,2780,0
20241226,200500,3839486305,2780,2780,2780,2780,0
20241226,200400,3839486305,2780,2780,2780,2780,0
20241226,200300,3839486305,2780,2780,2780,2780,0
20241226,200200,3839486305,2780,2780,2780,2780,0
20241226,200100,3839486305,2780,2780,2780,2780,0
20241226,200000,3839486305,2780,2780,2780,2780,0
20241226,195900,3839486305,2780,2780,2780,2780,0
20241226,195800,3839486305,2780,2780,2780,2780,0
20241226,195700,3839486305,2780,2780,2780,2780,0
20241226,195600,3839486305,2780,2780,2780,2780,0
20241226,195500,3839486305,2780,2780,2780,2780,0
20241226,195400,3839486305,2780,2780,2780,2780,0
20241226,195300,3839486305,2780,2780,2780,2780,0
20241226,195200,3839486305,2780,2780,2780,2780,0
20241226,195100,3839486305,2780,2780,2780,2780,0
20241226,195000,3839486305,2780,2780,2780,2780,0
20241226,194900,3839486305,2780,2780,2780,2780,0
20241226,194800,3839486305,2780,2780,2780,2780,0
20241226,194700,3839486305,2780,2780,2780,2780,27447
20241226,194600,3839486305,2780,2780,2780,2780,0
20241226,194500,3839486305,2780,2780,2780,2780,0
20241226,194400,3839486305,2780,2780,2780,2780,0
20241226,194300,3839486305,2780,2780,2780,2780,0
20241226,194200,3839486305,2780,2780,2780,2780,0
20241226,194100,3839486305,2780,2780,2780,2780,0
20241226,194000,3839486305,2780,2780,2780,2780,0
20241226,193900,3839486305,2780,2780,2780,2780,0
20241226,193800,3839486305,2780,2780,2780,2780,0
20241226,193700,3839486305,2780,2780,2780,2780,0
20241226,193600,3839486305,2780,2780,2780,2780,0
20241226,193500,3839486305,2780,2780,2780,2780,0
20241226,193400,3839486305,2780,2780,2780,2780,0
20241226,193300,3839486305,2780,2780,2780,2780,0
20241226,193200,3839486305,2780,2780,2780,2780,0
20241226,193100,3839486305,2780,2780,2780,2780,0
20241226,193000,3839486305,2780,2780,2780,2780,0
20241226,192900,3839486305,2780,2780,2780,2780,0
20241226,192800,3839486305,2780,2780,2780,2780,0
20241226,192700,3839486305,2780,2780,2780,2780,0
20241226,192600,3839486305,2780,2780,2780,2780,0
20241226,192500,3839486305,2780,2780,2780,2780,0
20241226,192400,3839486305,2780,2780,2780,2780,0
20241226,192300,3839486305,2780,2780,2780,2780,0
20241226,192200,3839486305,2780,2780,2780,2780,0
20241226,192100,3839486305,2780,2780,2780,2780,0
20241226,192000,3839486305,2780,2780,2780,2780,0
20241226,191900,3839486305,2780,2780,2780,2780,0
20241226,191800,3839486305,2780,2780,2780,2780,0
20241226,191700,3839486305,2780,2780,2780,2780,27447
20241226,191600,3839486305,2780,2780,2780,2780,0
20241226,191500,3839486305,2780,2780,2780,2780,0
20241226,191400,3839486305,2780,2780,2780,2780,0
20241226,191300,3839486305,2780,2780,2780,2780,0
20241226,191200,3839486305,2780,2780,2780,2780,0
20241226,191100,3839486305,2780,2780,2780,2780,0
20241226,191000,3839486305,2780,2780,2780,2780,0
20241226,190900,3839486305,2780,2780,2780,2780,0
20241226,190800,3839486305,2780,2780,2780,2780,0
20241226,190700,3839486305,2780,2780,2780,2780,0
20241226,190600,3839486305,2780,2780,2780,2780,0
20241226,190500,3839486305,2780,2780,2780,2780,0
20241226,190400,3839486305,2780,2780,2780,2780,0
20241226,190300,3839486305,2780,2780,2780,2780,0
20241226,190200,3839486305,2780,2780,2780,2780,0
20241226,190100,3839486305,2780,2780,2780,2780,0
20241226,190000,3839486305,2780,2780,2780,2780,0
20241226,185900,3839486305,2780,2780,2780,2780,0
20241226,185800,3839486305,2780,2780,2780,2780,0
20241226,185700,3839486305,2780,2780,2780,2780,0
20241226,185600,3839486305,2780,2780,2780,2780,0
20241226,185500,3839486305,2780,2780,2780,2780,0
20241226,185400,3839486305,2780,2780,2780,2780,0
20241226,185300,3839486305,2780,2780,2780,2780,0
20241226,185200,3839486305,2780,2780,2780,2780,0
20241226,185100,3839486305,2780,2780,2780,2780,0
20241226,185000,3839486305,2780,2780,2780,2780,0
20241226,184900,3839486305,2780,2780,2780,2780,0
20241226,184800,3839486305,2780,2780,2780,2780,0
20241226,184700,3839486305,2780,2780,2780,2780,27447
20241226,184600,3839486305,2780,2780,2780,2780,0
20241226,184500,3839486305,2780,2780,2780,2780,0
20241226,184400,3839486305,2780,2780,2780,2780,0
20241226,184300,3839486305,2780,2780,2780,2780,0
20241226,184200,3839486305,2780,2780,2780,2780,0
20241226,184100,3839486305,2780,2780,2780,2780,0
20241226,184000,3839486305,2780,2780,2780,2780,0
20241226,183900,3839486305,2780,2780,2780,2780,0
20241226,183800,3839486305,2780,2780,2780,2780,0
20241226,183700,3839486305,2780,2780,2780,2780,0
20241226,183600,3839486305,2780,2780,2780,2780,0
20241226,183500,3839486305,2780,2780,2780,2780,0
20241226,183400,3839486305,2780,2780,2780,2780,0
20241226,183300,3839486305,2780,2780,2780,2780,0
20241226,183200,3839486305,2780,2780,2780,2780,0
20241226,183100,3839486305,2780,2780,2780,2780,0
20241226,183000,3839486305,2780,2780,2780,2780,0
20241226,182900,3839486305,2780,2780,2780,2780,0
20241226,182800,3839486305,2780,2780,2780,2780,0
20241226,182700,3839486305,2780,2780,2780,2780,0
20241226,182600,3839486305,2780,2780,2780,2780,0
20241226,182500,3839486305,2780,2780,2780,2780,0
20241226,182400,3839486305,2780,2780,2780,2780,0
20241226,182300,3839486305,2780,2780,2780,2780,0
20241226,182200,3839486305,2780,2780,2780,2780,0
20241226,182100,3839486305,2780,2780,2780,2780,0
20241226,182000,3839486305,2780,2780,2780,2780,0
20241226,181900,3839486305,2780,2780,2780,2780,0
20241226,181800,3839486305,2780,2780,2780,2780,0
20241226,181700,3839486305,2780,2780,2780,2780,27447
20241226,181600,3839486305,2780,2780,2780,2780,0
20241226,181500,3839486305,2780,2780,2780,2780,0
20241226,181400,3839486305,2780,2780,2780,2780,0
20241226,181300,3839486305,2780,2780,2780,2780,0
20241226,181200,3839486305,2780,2780,2780,2780,0
20241226,181100,3839486305,2780,2780,2780,2780,0
20241226,181000,3839486305,2780,2780,2780,2780,0
20241226,180900,3839486305,2780,2780,2780,2780,0
20241226,180800,3839486305,2780,2780,2780,2780,0
20241226,180700,3839486305,2780,2780,2780,2780,0
20241226,180600,3839486305,2780,2780,2780,2780,0
20241226,180500,3839486305,2780,2780,2780,2780,0
20241226,180400,3839486305,2780,2780,2780,2780,0
20241226,180300,3839486305,2780,2780,2780,2780,0
20241226,180200,3839486305,2780,2780,2780,2780,0
20241226,180100,3839486305,2780,2780,2780,2780,0
20241226,180000,3839486305,2780,2780,2780,2780,0
20241226,175900,3839486305,2780,2780,2780,2780,0
20241226,175800,3839486305,2780,2780,2780,2780,0
20241226,175700,3839486305,2780,2780,2780,2780,0
20241226,175600,3839486305,2780,2780,2780,2780,0
20241226,175500,3839486305,2780,2780,2780,2780,0
20241226,175400,3839486305,2780,2780,2780,2780,0
20241226,175300,3839486305,2780,2780,2780,2780,0
20241226,175200,3839486305,2780,2780,2780,2780,0
20241226,175100,3839486305,2780,2780,2780,2780,0
20241226,175000,3839486305,2780,2780,2780,2780,0
20241226,174900,3839486305,2780,2780,2780,2780,0
20241226,174800,3839486305,2780,2780,2780,2780,0
20241226,174700,3839486305,2780,2780,2780,2780,27447
20241226,174600,3839486305,2780,2780,2780,2780,0
20241226,174500,3839486305,2780,2780,2780,2780,0
20241226,174400,3839486305,2780,2780,2780,2780,0
20241226,174300,3839486305,2780,2780,2780,2780,0
20241226,174200,3839486305,2780,2780,2780,2780,0
20241226,174100,3839486305,2780,2780,2780,2780,0
20241226,174000,3839486305,2780,2780,2780,2780,0
20241226,173900,3839486305,2780,2780,2780,2780,0
20241226,173800,3839486305,2780,2780,2780,2780,0
20241226,173700,3839486305,2780,2780,2780,2780,0
20241226,173600,3839486305,2780,2780,2780,2780,0
20241226,173500,3839486305,2780,2780,2780,2780,0
20241226,173400,3839486305,2780,2780,2780,2780,0
20241226,173300,3839486305,2780,2780,2780,2780,0
20241226,173200,3839486305,2780,2780,2780,2780,0
20241226,173100,3839486305,2780,2780,2780,2780,0
20241226,173000,3839486305,2780,2780,2780,2780,0
20241226,172900,3839486305,2780,2780,2780,2780,0
20241226,172800,3839486305,2780,2780,2780,2780,0
20241226,172700,3839486305,2780,2780,2780,2780,0
20241226,172600,3839486305,2780,2780,2780,2780,0
20241226,172500,3839486305,2780,2780,2780,2780,0
20241226,172400,3839486305,2780,2780,2780,2780,0
20241226,172300,3839486305,2780,2780,2780,2780,0
20241226,172200,3839486305,2780,2780,2780,2780,0
20241226,172100,3839486305,2780,2780,2780,2780,0
20241226,172000,3839486305,2780,2780,2780,2780,0
20241226,171900,3839486305,2780,2780,2780,2780,0
20241226,171800,3839486305,2780,2780,2780,2780,0
20241226,171700,3839486305,2780,2780,2780,2780,27447
20241226,171600,3839486305,2780,2780,2780,2780,0
20241226,171500,3839486305,2780,2780,2780,2780,0
20241226,171400,3839486305,2780,2780,2780,2780,0
20241226,171300,3839486305,2780,2780,2780,2780,0
20241226,171200,3839486305,2780,2780,2780,2780,0
20241226,171100,3839486305,2780,2780,2780,2780,0
20241226,171000,3839486305,2780,2780,2780,2780,0
20241226,170900,3839486305,2780,2780,2780,2780,0
20241226,170800,3839486305,2780,2780,2780,2780,0
20241226,170700,3839486305,2780,2780,2780,2780,0
20241226,170600,3839486305,2780,2780,2780,2780,0
20241226,170500,3839486305,2780,2780,2780,2780,0
20241226,170400,3839486305,2780,2780,2780,2780,0
20241226,170300,3839486305,2780,2780,2780,2780,0
20241226,170200,3839486305,2780,2780,2780,2780,0
20241226,170100,3839486305,2780,2780,2780,2780,0
20241226,170000,3839486305,2780,2780,2780,2780,0
20241226,165900,3839486305,2780,2780,2780,2780,0
20241226,165800,3839486305,2780,2780,2780,2780,0
20241226,165700,3839486305,2780,2780,2780,2780,0
20241226,165600,3839486305,2780,2780,2780,2780,0
20241226,165500,3839486305,2780,2780,2780,2780,0
20241226,165400,3839486305,2780,2780,2780,2780,0
20241226,165300,3839486305,2780,2780,2780,2780,0
20241226,165200,3839486305,2780,2780,2780,2780,0
20241226,165100,3839486305,2780,2780,2780,2780,0
20241226,165000,3839486305,2780,2780,2780,2780,0
20241226,164900,3839486305,2780,2780,2780,2780,0
20241226,164800,3839486305,2780,2780,2780,2780,0
20241226,164700,3839486305,2780,2780,2780,2780,27447
20241226,164600,3839486305,2780,2780,2780,2780,0
20241226,164500,3839486305,2780,2780,2780,2780,0
20241226,164400,3839486305,2780,2780,2780,2780,0
20241226,164300,3839486305,2780,2780,2780,2780,0
20241226,164200,3839486305,2780,2780,2780,2780,0
20241226,164100,3839486305,2780,2780,2780,2780,0
20241226,164000,3839486305,2780,2780,2780,2780,0
20241226,163900,3839486305,2780,2780,2780,2780,0
20241226,163800,3839486305,2780,2780,2780,2780,0
20241226,163700,3839486305,2780,2780,2780,2780,0
20241226,163600,3839486305,2780,2780,2780,2780,0
20241226,163500,3839486305,2780,2780,2780,2780,0
20241226,163400,3839486305,2780,2780,2780,2780,0
20241226,163300,3839486305,2780,2780,2780,2780,0
20241226,163200,3839486305,2780,2780,2780,2780,0
20241226,163100,3839486305,2780,2780,2780,2780,0
20241226,163000,3839486305,2780,2780,2780,2780,0
20241226,162900,3839486305,2780,2780,2780,2780,0
20241226,162800,3839486305,2780,2780,2780,2780,0
20241226,162700,3839486305,2780,2780,2780,2780,0
20241226,162600,3839486305,2780,2780,2780,2780,0
20241226,162500,3839486305,2780,2780,2780,2780,0
20241226,162400,3839486305,2780,2780,2780,2780,0
20241226,162300,3839486305,2780,2780,2780,2780,0
20241226,162200,3839486305,2780,2780,2780,2780,0
20241226,162100,3839486305,2780,2780,2780,2780,0
20241226,162000,3839486305,2780,2780,2780,2780,0
20241226,161900,3839486305,2780,2780,2780,2780,0
20241226,161800,3839486305,2780,2780,2780,2780,0
20241226,161700,3839486305,2780,2780,2780,2780,27447
20241226,161600,3839486305,2780,2780,2780,2780,0
20241226,161500,3839486305,2780,2780,2780,2780,0
20241226,161400,3839486305,2780,2780,2780,2780,0
20241226,161300,3839486305,2780,2780,2780,2780,0
20241226,161200,3839486305,2780,2780,2780,2780,0
20241226,161100,3839486305,2780,2780,2780,2780,0
20241226,161000,3839486305,2780,2780,2780,2780,0
20241226,160900,3839486305,2780,2780,2780,2780,0
20241226,160800,3839486305,2780,2780,2780,2780,0
20241226,160700,3839486305,2780,2780,2780,2780,0
20241226,160600,3839486305,2780,2780,2780,2780,0
20241226,160500,3839486305,2780,2780,2780,2780,0
20241226,160400,3839486305,2780,2780,2780,2780,0
20241226,160300,3839486305,2780,2780,2780,2780,0
20241226,160200,3839486305,2780,2780,2780,2780,0
20241226,160100,3839486305,2780,2780,2780,2780,0
20241226,160000,3839486305,2780,2780,2780,2780,0
20241226,155900,3839486305,2780,2780,2780,2780,0
20241226,155800,3839486305,2780,2780,2780,2780,0
20241226,155700,3839486305,2780,2780,2780,2780,0
20241226,155600,3839486305,2780,2780,2780,2780,0
20241226,155500,3839486305,2780,2780,2780,2780,0
20241226,155400,3839486305,2780,2780,2780,2780,0
20241226,155300,3839486305,2780,2780,2780,2780,0
20241226,155200,3839486305,2780,2780,2780,2780,0
20241226,155100,3839486305,2780,2780,2780,2780,0
20241226,155000,3839486305,2780,2780,2780,2780,0
20241226,154900,3839486305,2780,2780,2780,2780,0
20241226,154800,3839486305,2780,2780,2780,2780,0
20241226,154700,3839486305,2780,2780,2780,2780,27447
20241226,154600,3839486305,2780,2780,2780,2780,0
20241226,154500,3839486305,2780,2780,2780,2780,0
20241226,154400,3839486305,2780,2780,2780,2780,0
20241226,154300,3839486305,2780,2780,2780,2780,0
20241226,154200,3839486305,2780,2780,2780,2780,0
20241226,154100,3839486305,2780,2780,2780,2780,0
20241226,154000,3839486305,2780,2780,2780,2780,0
20241226,153900,3839486305,2780,2780,2780,2780,0
20241226,153800,3839486305,2780,2780,2780,2780,0
20241226,153700,3839486305,2780,2780,2780,2780,0
20241226,153600,3839486305,2780,2780,2780,2780,0
20241226,153500,3839486305,2780,2780,2780,2780,0
20241226,153400,3839486305,2780,2780,2780,2780,0
20241226,153300,3839486305,2780,2780,2780,2780,0
20241226,153200,3839486305,2780,2780,2780,2780,0
20241226,153100,3839486305,2780,2780,2780,2780,0
20241226,153000,3839486305,2780,2780,2780,2780,27447
20241226,152900,3763183645,2785,2785,2785,2785,0
20241226,152800,3763183645,2785,2785,2785,2785,0
20241226,152700,3763183645,2785,2785,2785,2785,0
20241226,152600,3763183645,2785,2785,2785,2785,0
20241226,152500,3763183645,2785,2785,2785,2785,0
20241226,152400,3763183645,2785,2785,2785,2785,0
20241226,152300,3763183645,2785,2785,2785,2785,0
20241226,152200,3763183645,2785,2785,2785,2785,0
20241226,152100,3763183645,2785,2785,2785,2785,0
20241226,152000,3763183645,2785,2785,2785,2785,0
20241226,151900,3763183645,2785,2795,2795,2780,5036
20241226,151800,3749134845,2795,2780,2795,2780,4115
20241226,151700,3737665260,2780,2785,2785,2780,2654
20241226,151600,3730277065,2785,2790,2795,2785,2763
20241226,151500,3722565705,2790,2775,2795,2765,9658
20241226,151400,3695714165,2780,2775,2785,2770,1615
20241226,151300,3691226280,2775,2775,2780,2775,3786
20241226,151200,3680719875,2780,2780,2780,2760,29090
20241226,151100,3600246465,2770,2785,2785,2770,20806
20241226,151000,3542437325,2785,2785,2785,2780,1731
20241226,150900,3537623245,2780,2775,2785,2775,1610
20241226,150800,3533147695,2775,2780,2785,2775,8644
20241226,150700,3509127395,2785,2780,2785,2780,4441
20241226,150600,3496770850,2780,2790,2790,2775,3989
20241226,150500,3485686430,2785,2780,2785,2780,3200
20241226,150400,3476774805,2785,2790,2790,2780,4305
20241226,150300,3464803385,2785,2785,2790,2780,2041
20241226,150200,3459119690,2790,2790,2790,2780,5558
20241226,150100,3443649125,2785,2785,2790,2780,3175
20241226,150000,3434807035,2790,2785,2790,2780,8203
20241226,145900,3411966825,2780,2780,2790,2780,663
20241226,145800,3410120485,2780,2785,2790,2775,11615
20241226,145700,3377824230,2785,2785,2790,2785,546
20241226,145600,3376303615,2785,2790,2790,2785,374
20241226,145500,3375261900,2780,2785,2785,2780,8626
20241226,145400,3351259320,2785,2790,2790,2780,3211
20241226,145300,3342327965,2790,2790,2795,2780,13452
20241226,145200,3304882175,2790,2790,2795,2785,749
20241226,145100,3302794855,2795,2790,2795,2790,543
20241226,145000,3301279755,2790,2785,2795,2785,4736
20241226,144900,3288086760,2785,2790,2795,2785,4070
20241226,144800,3276746420,2795,2790,2795,2780,22417
20241226,144700,3214259300,2795,2800,2805,2795,11483
20241226,144600,3182162225,2805,2805,2805,2805,1127
20241226,144500,3179000990,2805,2800,2805,2800,406
20241226,144400,3177864185,2800,2800,2805,2800,2220
20241226,144300,3171648180,2800,2805,2805,2800,2361
20241226,144200,3165037220,2805,2800,2805,2800,2035
20241226,144100,3159339135,2800,2800,2805,2800,3605
20241226,144000,3149230905,2805,2805,2805,2805,891
20241226,143900,3146731650,2805,2810,2810,2805,624
20241226,143800,3144978810,2810,2810,2810,2805,215
20241226,143700,3144375725,2810,2800,2810,2800,1052
20241226,143600,3141426545,2800,2795,2810,2795,3516
20241226,143500,3131581875,2795,2800,2810,2795,9131
20241226,143400,3106024870,2805,2805,2805,2805,6800
20241226,143300,3086950870,2810,2805,2810,2805,237
20241226,143200,3086286030,2805,2805,2815,2805,4086
20241226,143100,3074816465,2805,2810,2810,2805,106
20241226,143000,3074518635,2805,2810,2810,2805,321
20241226,142900,3073618130,2810,2805,2810,2805,25
20241226,142800,3073547885,2805,2810,2810,2805,2400
20241226,142700,3066808680,2805,2810,2810,2805,1532
20241226,142600,3062511400,2810,2810,2810,2810,5
20241226,142500,3062497350,2810,2805,2810,2805,2209
20241226,142400,3056298575,2800,2810,2810,2800,4170
20241226,142300,3044615745,2800,2805,2805,2800,4936
20241226,142200,3030784520,2805,2810,2810,2805,764
20241226,142100,3028639300,2810,2810,2810,2805,3433
20241226,142000,3019001570,2810,2810,2810,2805,2022
20241226,141900,3013319760,2815,2800,2815,2800,4956
20241226,141800,2999413005,2800,2820,2820,2800,41166
20241226,141700,2883890625,2820,2815,2820,2815,1485
20241226,141600,2879710345,2815,2815,2820,2815,2091
20241226,141500,2873823680,2815,2820,2820,2815,818
20241226,141400,2871520985,2815,2820,2820,2815,29
20241226,141300,2871439215,2815,2820,2820,2815,54
20241226,141200,2871287200,2820,2815,2820,2815,2140
20241226,141100,2865261600,2820,2820,2820,2820,247
20241226,141000,2864565060,2820,2825,2825,2820,2250
20241226,140900,2858219910,2825,2825,2825,2820,979
20241226,140800,2855457735,2825,2815,2825,2815,6485
20241226,140700,2837185665,2815,2815,2815,2815,200
20241226,140600,2836622665,2815,2815,2820,2810,3677
20241226,140500,2826268460,2810,2810,2810,2810,501
20241226,140400,2824860650,2805,2810,2810,2805,405
20241226,140300,2823723620,2810,2810,2810,2810,3006
20241226,140200,2815276760,2810,2815,2815,2810,480
20241226,140100,2813927060,2815,2815,2815,2815,161
20241226,140000,2813473845,2815,2815,2815,2810,162
20241226,135900,2813017825,2815,2815,2815,2810,942
20241226,135800,2810367960,2810,2805,2810,2805,2454
20241226,135700,2803474595,2810,2815,2815,2810,4623
20241226,135600,2790478530,2815,2810,2815,2810,11407
20241226,135500,2758421680,2815,2815,2815,2815,6374
20241226,135400,2740478870,2815,2820,2820,2815,8869
20241226,135300,2715511230,2820,2830,2830,2820,13667
20241226,135200,2676927855,2825,2825,2825,2825,900
20241226,135100,2674385355,2825,2825,2825,2825,1035
20241226,135000,2671461480,2830,2830,2830,2830,64
20241226,134900,2671280360,2825,2825,2825,2825,2080
20241226,134800,2665404360,2825,2825,2825,2825,407
20241226,134700,2664254585,2825,2825,2830,2825,202
20241226,134600,2663683925,2825,2825,2825,2825,283
20241226,134500,2662884450,2830,2830,2830,2825,9247
20241226,134400,2636756490,2830,2825,2835,2825,4819
20241226,134300,2623142655,2830,2835,2835,2830,400
20241226,134200,2622010155,2830,2830,2835,2830,667
20241226,134100,2620122540,2830,2830,2830,2825,578
20241226,134000,2618487400,2830,2835,2835,2830,147
20241226,133900,2618071290,2835,2835,2835,2835,0
20241226,133800,2618071290,2835,2830,2835,2825,1580
20241226,133700,2613599910,2830,2835,2835,2830,2111
20241226,133600,2607624880,2835,2830,2835,2830,227
20241226,133500,2606982465,2830,2840,2840,2830,8893
20241226,133400,2581809120,2840,2840,2840,2840,0
20241226,133300,2581809120,2840,2835,2840,2835,237
20241226,133200,2581137220,2840,2835,2840,2835,101
20241226,133100,2580850385,2840,2840,2840,2840,85
20241226,133000,2580608985,2840,2840,2840,2840,12
20241226,132900,2580574905,2840,2835,2840,2835,107
20241226,132800,2580271545,2835,2835,2840,2835,203
20241226,132700,2579696035,2835,2835,2835,2835,21
20241226,132600,2579636500,2835,2835,2835,2835,301
20241226,132500,2578783165,2835,2840,2840,2835,109
20241226,132400,2578473650,2840,2835,2840,2835,535
20241226,132300,2576956920,2840,2835,2840,2835,4289
20241226,132200,2564797600,2840,2840,2840,2840,8
20241226,132100,2564774880,2840,2840,2840,2840,323
20241226,132000,2563857560,2840,2840,2840,2840,1277
20241226,131900,2560230880,2845,2845,2845,2845,9
20241226,131800,2560205275,2845,2840,2845,2840,31
20241226,131700,2560117130,2845,2840,2845,2840,64
20241226,131600,2559935365,2845,2845,2845,2845,18
20241226,131500,2559884155,2845,2845,2845,2845,1
20241226,131400,2559881310,2840,2845,2845,2840,560
20241226,131300,2558290900,2840,2840,2840,2840,0
20241226,131200,2558290900,2840,2845,2845,2840,5420
20241226,131100,2542895630,2850,2850,2850,2850,10
20241226,131000,2542867130,2850,2850,2850,2850,15
20241226,130900,2542824380,2850,2845,2850,2845,62
20241226,130800,2542647935,2850,2850,2850,2845,628
20241226,130700,2540858685,2850,2850,2850,2850,152
20241226,130600,2540425485,2850,2850,2850,2850,1
20241226,130500,2540422635,2845,2845,2845,2845,55
20241226,130400,2540266160,2850,2850,2850,2850,460
20241226,130300,2538955160,2850,2845,2850,2845,2805
20241226,130200,2530962765,2845,2845,2845,2845,57
20241226,130100,2530800600,2845,2845,2845,2845,56
20241226,130000,2530641280,2845,2840,2845,2840,185
20241226,125900,2530115580,2845,2845,2845,2845,21
20241226,125800,2530055835,2845,2845,2845,2845,0
20241226,125700,2530055835,2845,2845,2845,2840,928
20241226,125600,2527418425,2850,2845,2850,2845,39
20241226,125500,2527307465,2850,2845,2850,2845,200
20241226,125400,2526738460,2845,2850,2850,2845,4
20241226,125300,2526727065,2845,2845,2845,2845,212
20241226,125200,2526123925,2845,2845,2845,2840,2111
20241226,125100,2520118135,2845,2840,2845,2840,2605
20241226,125000,2512719835,2840,2840,2840,2840,196
20241226,124900,2512163195,2840,2840,2840,2840,1
20241226,124800,2512160355,2845,2845,2845,2845,204
20241226,124700,2511579975,2840,2840,2840,2840,434
20241226,124600,2510347415,2840,2840,2845,2840,879
20241226,124500,2507850820,2840,2845,2845,2840,233
20241226,124400,2507189040,2845,2840,2845,2840,808
20241226,124300,2504894315,2845,2845,2845,2845,1488
20241226,124200,2500660955,2850,2845,2850,2845,653
20241226,124100,2498803115,2845,2845,2845,2840,299
20241226,124000,2497953415,2840,2840,2840,2840,1
20241226,123900,2497950575,2835,2850,2850,2835,25
20241226,123800,2497879685,2845,2830,2845,2830,2012
20241226,123700,2492160705,2835,2835,2835,2835,2
20241226,123600,2492155035,2830,2835,2835,2830,1462
20241226,123500,2488010375,2830,2835,2835,2830,4856
20241226,123400,2474258225,2835,2840,2840,2835,246
20241226,123300,2473560615,2835,2835,2835,2835,1079
20241226,123200,2470501650,2840,2835,2840,2835,346
20241226,123100,2469520680,2835,2835,2835,2835,282
20241226,123000,2468721210,2835,2835,2835,2835,723
20241226,122900,2466671505,2835,2835,2835,2830,2163
20241226,122800,2460545010,2830,2835,2835,2830,519
20241226,122700,2459073650,2835,2835,2835,2830,1544
20241226,122600,2454702235,2835,2835,2835,2830,134
20241226,122500,2454322745,2835,2830,2835,2830,153
20241226,122400,2453889000,2830,2830,2835,2830,2161
20241226,122300,2447773240,2830,2830,2830,2830,113
20241226,122200,2447453450,2835,2835,2835,2825,1244
20241226,122100,2443936535,2835,2835,2835,2835,89
20241226,122000,2443684220,2835,2835,2835,2830,620
20241226,121900,2441928115,2830,2830,2835,2825,1517
20241226,121800,2437634880,2830,2835,2835,2825,2765
20241226,121700,2429810500,2835,2835,2835,2830,1308
20241226,121600,2426107630,2835,2840,2840,2830,9781
20241226,121500,2398398265,2840,2840,2840,2835,1156
20241226,121400,2395115810,2840,2840,2840,2840,271
20241226,121300,2394346170,2840,2840,2840,2835,199
20241226,121200,2393781110,2840,2840,2840,2835,401
20241226,121100,2392642275,2840,2840,2840,2840,364
20241226,121000,2391608515,2840,2850,2850,2840,2199
20241226,120900,2385359570,2840,2850,2850,2840,314
20241226,120800,2384465585,2840,2850,2850,2840,675
20241226,120700,2382547645,2840,2840,2850,2840,1863
20241226,120600,2377246265,2850,2850,2850,2840,2951
20241226,120500,2368846265,2850,2850,2850,2840,3804
20241226,120400,2358025285,2850,2845,2850,2845,2583
20241226,120300,2350676150,2845,2840,2845,2840,1070
20241226,120200,2347637005,2845,2845,2850,2845,2895
20241226,120100,2339400200,2850,2860,2860,2850,3573
20241226,120000,2329212345,2860,2855,2860,2855,1685
20241226,115900,2324393760,2855,2855,2860,2850,2287
20241226,115800,2317855575,2850,2850,2860,2850,491
20241226,115700,2316452250,2855,2850,2855,2845,3935
20241226,115600,2305222320,2850,2855,2855,2850,509
20241226,115500,2303771625,2850,2850,2850,2850,146
20241226,115400,2303355525,2855,2855,2855,2855,1
20241226,115300,2303352670,2850,2850,2850,2850,105
20241226,115200,2303053420,2850,2850,2850,2850,1898
20241226,115100,2297644120,2850,2850,2855,2850,103
20241226,115000,2297350565,2850,2850,2850,2850,11
20241226,114900,2297319215,2855,2850,2855,2850,535
20241226,114800,2295792645,2850,2850,2855,2845,7370
20241226,114700,2274813765,2850,2845,2850,2845,1822
20241226,114600,2269621825,2845,2840,2845,2835,854
20241226,114500,2267192380,2835,2840,2850,2830,28696
20241226,114400,2185843725,2840,2840,2840,2840,152
20241226,114300,2185412045,2840,2850,2850,2840,964
20241226,114200,2182669715,2850,2850,2850,2845,892
20241226,114100,2180127565,2845,2850,2850,2845,1559
20241226,114000,2175691985,2845,2850,2850,2845,159
20241226,113900,2175239085,2850,2845,2850,2845,16
20241226,113800,2175193535,2850,2840,2850,2835,8487
20241226,113700,2151092585,2840,2845,2845,2835,17059
20241226,113600,2102607865,2845,2855,2855,2845,7111
20241226,113500,2082352545,2855,2850,2855,2850,216
20241226,113400,2081736065,2855,2850,2855,2850,127
20241226,113300,2081373605,2850,2855,2855,2850,2253
20241226,113200,2074951530,2860,2860,2860,2855,337
20241226,113100,2073987870,2860,2860,2860,2860,18
20241226,113000,2073936390,2860,2855,2860,2850,22863
20241226,112900,2008725020,2860,2855,2860,2855,177
20241226,112800,2008218805,2860,2855,2860,2855,750
20241226,112700,2006077535,2855,2855,2855,2855,700
20241226,112600,2004079035,2855,2855,2855,2855,205
20241226,112500,2003493760,2855,2855,2855,2855,1363
20241226,112400,1999602395,2860,2860,2860,2855,503
20241226,112300,1998163825,2855,2860,2860,2855,3029
20241226,112200,1989510970,2860,2855,2860,2855,1055
20241226,112100,1986498940,2850,2855,2855,2850,63
20241226,112000,1986319365,2855,2855,2865,2850,13175
20241226,111900,1948698650,2860,2865,2865,2860,412
20241226,111800,1947520280,2860,2860,2860,2860,2797
20241226,111700,1939520860,2860,2860,2860,2860,1
20241226,111600,1939518000,2855,2855,2855,2855,480
20241226,111500,1938147600,2860,2860,2860,2855,2003
20241226,111400,1932429020,2855,2850,2855,2850,63
20241226,111300,1932249455,2850,2850,2850,2850,924
20241226,111200,1929616055,2855,2855,2855,2850,366
20241226,111100,1928572875,2850,2850,2855,2850,5035
20241226,111000,1914220840,2850,2850,2860,2850,2342
20241226,110900,1907530685,2850,2855,2855,2845,4533
20241226,110800,1894608355,2860,2855,2860,2855,675
20241226,110700,1892681220,2855,2855,2855,2855,1139
20241226,110600,1889429375,2855,2855,2860,2855,1620
20241226,110500,1884804125,2855,2855,2855,2855,1206
20241226,110400,1881360995,2855,2850,2855,2850,279
20241226,110300,1880565840,2850,2850,2850,2845,216
20241226,110200,1879950245,2850,2850,2850,2850,142
20241226,110100,1879545545,2845,2850,2850,2845,1450
20241226,110000,1875417125,2850,2845,2850,2845,1999
20241226,105900,1869728670,2850,2850,2855,2850,2171
20241226,105800,1863541255,2850,2850,2850,2845,264
20241226,105700,1862789255,2845,2850,2850,2845,1054
20241226,105600,1859790565,2850,2850,2850,2850,229
20241226,105500,1859137915,2850,2850,2855,2850,2676
20241226,105400,1851511310,2850,2850,2855,2850,2958
20241226,105300,1843080995,2855,2850,2855,2850,4126
20241226,105200,1831321890,2850,2850,2850,2845,2350
20241226,105100,1824632740,2850,2850,2855,2845,4675
20241226,105000,1811332280,2850,2850,2855,2850,6522
20241226,104900,1792719275,2855,2860,2860,2850,4183
20241226,104800,1780777255,2860,2860,2860,2855,367
20241226,104700,1779727640,2855,2855,2860,2850,4568
20241226,104600,1766690575,2855,2850,2855,2850,6094
20241226,104500,1749322670,2855,2855,2855,2850,1572
20241226,104400,1744838750,2855,2855,2860,2855,2849
20241226,104300,1736704620,2860,2855,2860,2855,260
20241226,104200,1735962280,2855,2855,2860,2855,2159
20241226,104100,1729797470,2855,2855,2860,2855,1290
20241226,104000,1726114510,2860,2865,2865,2860,1956
20241226,103900,1720520345,2860,2860,2860,2860,3233
20241226,103800,1711273965,2860,2850,2860,2850,5808
20241226,103700,1694689435,2850,2855,2855,2850,5179
20241226,103600,1679923980,2850,2855,2855,2850,7281
20241226,103500,1659166070,2855,2855,2860,2850,11049
20241226,103400,1627655305,2855,2860,2860,2855,2999
20241226,103300,1619088535,2855,2855,2860,2855,6238
20241226,103200,1601278295,2860,2860,2865,2860,6466
20241226,103100,1582784725,2860,2875,2875,2860,12737
20241226,103000,1546279530,2880,2880,2880,2880,83
20241226,102900,1546040490,2880,2875,2880,2875,1052
20241226,102800,1543015985,2875,2870,2875,2870,273
20241226,102700,1542232420,2870,2865,2870,2865,2769
20241226,102600,1534290645,2865,2875,2875,2865,15223
20241226,102500,1490645625,2875,2875,2875,2875,303
20241226,102400,1489774500,2870,2870,2875,2870,3396
20241226,102300,1480027230,2870,2870,2875,2870,5315
20241226,102200,1464773145,2880,2880,2880,2870,11798
20241226,102100,1430867960,2880,2890,2890,2880,16619
20241226,102000,1382966485,2890,2890,2890,2890,83
20241226,101900,1382726615,2890,2895,2895,2890,3212
20241226,101800,1373443780,2895,2890,2895,2890,331
20241226,101700,1372487040,2890,2890,2890,2885,704
20241226,101600,1370453730,2895,2890,2895,2890,741
20241226,101500,1368312235,2890,2890,2890,2890,475
20241226,101400,1366939485,2890,2885,2890,2885,611
20241226,101300,1365176640,2885,2885,2885,2885,139
20241226,101200,1364775625,2885,2895,2895,2885,207
20241226,101100,1364178330,2885,2895,2895,2885,7672
20241226,101000,1342038430,2890,2895,2895,2885,568
20241226,100900,1340396915,2895,2890,2895,2880,1438
20241226,100800,1336244440,2885,2895,2895,2885,3967
20241226,100700,1324798955,2895,2895,2895,2890,2562
20241226,100600,1317393635,2895,2895,2895,2890,148
20241226,100500,1316965245,2895,2895,2895,2895,49
20241226,100400,1316823390,2895,2900,2900,2895,89
20241226,100300,1316565715,2895,2890,2895,2890,591
20241226,100200,1314855375,2890,2890,2890,2885,881
20241226,100100,1312311950,2890,2885,2895,2885,3255
20241226,100000,1302904995,2885,2885,2885,2885,2333
20241226,095900,1296174290,2885,2900,2900,2885,3196
20241226,095800,1286935220,2900,2900,2900,2890,246
20241226,095700,1286223820,2895,2890,2895,2890,2562
20241226,095600,1278815250,2890,2890,2890,2885,279
20241226,095500,1278010325,2890,2880,2890,2880,1644
20241226,095400,1273261965,2885,2880,2885,2875,3921
20241226,095300,1261964030,2880,2885,2885,2880,1203
20241226,095200,1258499360,2880,2875,2880,2875,5397
20241226,095100,1242957970,2880,2890,2895,2880,4243
20241226,095000,1230719805,2895,2885,2895,2885,1091
20241226,094900,1227566435,2885,2875,2885,2875,1269
20241226,094800,1223909130,2875,2890,2895,2875,15044
20241226,094700,1180554835,2890,2905,2905,2890,10628
20241226,094600,1149760700,2910,2905,2910,2905,1602
20241226,094500,1145106680,2910,2915,2915,2905,2963
20241226,094400,1136484590,2920,2915,2920,2910,3190
20241226,094300,1127193075,2915,2915,2915,2910,763
20241226,094200,1124972160,2915,2910,2915,2910,3417
20241226,094100,1115028175,2910,2925,2925,2910,5795
20241226,094000,1098127735,2920,2920,2925,2920,3815
20241226,093900,1086987725,2925,2930,2930,2920,3837
20241226,093800,1075765850,2930,2935,2940,2930,5062
20241226,093700,1060932415,2935,2935,2945,2935,3863
20241226,093600,1049594500,2935,2955,2955,2930,31823
20241226,093500,955959650,2955,2950,2955,2945,8774
20241226,093400,930059065,2950,2945,2955,2940,23545
20241226,093300,860601540,2950,2930,2950,2930,14367
20241226,093200,818337975,2935,2930,2935,2925,5808
20241226,093100,801327300,2925,2920,2935,2910,9278
20241226,093000,774190400,2920,2920,2920,2910,7209
20241226,092900,753175270,2915,2925,2930,2915,22662
20241226,092800,686951565,2930,2930,2935,2925,2600
20241226,092700,679333685,2935,2925,2935,2920,15244
20241226,092600,634699900,2920,2930,2930,2920,10640
20241226,092500,603570385,2925,2920,2930,2920,3426
20241226,092400,593538930,2925,2935,2940,2920,28763
20241226,092300,509268135,2930,2900,2935,2900,10213
20241226,092200,479497970,2900,2900,2905,2895,4991
20241226,092100,465024030,2905,2900,2905,2900,8628
20241226,092000,440002810,2905,2910,2910,2905,4225
20241226,091900,427728090,2910,2905,2910,2905,807
20241226,091800,425383725,2905,2895,2905,2895,1871
20241226,091700,419955610,2895,2905,2905,2895,7589
20241226,091600,397950875,2905,2910,2910,2905,8043
20241226,091500,374585815,2910,2910,2910,2905,5023
20241226,091400,359991645,2905,2915,2915,2905,4463
20241226,091300,347018665,2915,2905,2920,2905,7458
20241226,091200,325312695,2905,2895,2905,2895,8971
20241226,091100,299299495,2890,2890,2890,2885,5817
20241226,091000,282488645,2890,2900,2905,2890,10462
20241226,090900,252180705,2900,2885,2905,2885,8233
20241226,090800,228363645,2885,2885,2885,2880,7588
20241226,090700,206502985,2885,2870,2885,2870,12832
20241226,090600,169572860,2870,2880,2885,2870,6954
20241226,090500,149544765,2880,2885,2885,2875,5073
20241226,090400,134923695,2880,2870,2885,2870,3695
20241226,090300,124308025,2870,2875,2880,2865,10691
20241226,090200,93632075,2875,2890,2890,2875,10888
20241226,090100,62247225,2890,2900,2905,2885,3155
20241226,090000,53117560,2900,2880,2905,2880,17879