stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205500,12340253405,2850,2850,2850,2850,61625
20241226,205400,12340253405,2850,2850,2850,2850,0
20241226,205300,12340253405,2850,2850,2850,2850,0
20241226,205200,12340253405,2850,2850,2850,2850,0
20241226,205100,12340253405,2850,2850,2850,2850,0
20241226,205000,12340253405,2850,2850,2850,2850,0
20241226,204900,12340253405,2850,2850,2850,2850,0
20241226,204800,12340253405,2850,2850,2850,2850,0
20241226,204700,12340253405,2850,2850,2850,2850,0
20241226,204600,12340253405,2850,2850,2850,2850,0
20241226,204500,12340253405,2850,2850,2850,2850,0
20241226,204400,12340253405,2850,2850,2850,2850,0
20241226,204300,12340253405,2850,2850,2850,2850,0
20241226,204200,12340253405,2850,2850,2850,2850,0
20241226,204100,12340253405,2850,2850,2850,2850,0
20241226,204000,12340253405,2850,2850,2850,2850,0
20241226,203900,12340253405,2850,2850,2850,2850,0
20241226,203800,12340253405,2850,2850,2850,2850,0
20241226,203700,12340253405,2850,2850,2850,2850,0
20241226,203600,12340253405,2850,2850,2850,2850,0
20241226,203500,12340253405,2850,2850,2850,2850,0
20241226,203400,12340253405,2850,2850,2850,2850,0
20241226,203300,12340253405,2850,2850,2850,2850,0
20241226,203200,12340253405,2850,2850,2850,2850,0
20241226,203100,12340253405,2850,2850,2850,2850,0
20241226,203000,12340253405,2850,2850,2850,2850,0
20241226,202900,12340253405,2850,2850,2850,2850,0
20241226,202800,12340253405,2850,2850,2850,2850,0
20241226,202700,12340253405,2850,2850,2850,2850,0
20241226,202600,12340253405,2850,2850,2850,2850,0
20241226,202500,12340253405,2850,2850,2850,2850,61625
20241226,202400,12340253405,2850,2850,2850,2850,0
20241226,202300,12340253405,2850,2850,2850,2850,0
20241226,202200,12340253405,2850,2850,2850,2850,0
20241226,202100,12340253405,2850,2850,2850,2850,0
20241226,202000,12340253405,2850,2850,2850,2850,0
20241226,201900,12340253405,2850,2850,2850,2850,0
20241226,201800,12340253405,2850,2850,2850,2850,0
20241226,201700,12340253405,2850,2850,2850,2850,0
20241226,201600,12340253405,2850,2850,2850,2850,0
20241226,201500,12340253405,2850,2850,2850,2850,0
20241226,201400,12340253405,2850,2850,2850,2850,0
20241226,201300,12340253405,2850,2850,2850,2850,0
20241226,201200,12340253405,2850,2850,2850,2850,0
20241226,201100,12340253405,2850,2850,2850,2850,0
20241226,201000,12340253405,2850,2850,2850,2850,0
20241226,200900,12340253405,2850,2850,2850,2850,0
20241226,200800,12340253405,2850,2850,2850,2850,0
20241226,200700,12340253405,2850,2850,2850,2850,0
20241226,200600,12340253405,2850,2850,2850,2850,0
20241226,200500,12340253405,2850,2850,2850,2850,0
20241226,200400,12340253405,2850,2850,2850,2850,0
20241226,200300,12340253405,2850,2850,2850,2850,0
20241226,200200,12340253405,2850,2850,2850,2850,0
20241226,200100,12340253405,2850,2850,2850,2850,0
20241226,200000,12340253405,2850,2850,2850,2850,0
20241226,195900,12340253405,2850,2850,2850,2850,0
20241226,195800,12340253405,2850,2850,2850,2850,0
20241226,195700,12340253405,2850,2850,2850,2850,0
20241226,195600,12340253405,2850,2850,2850,2850,0
20241226,195500,12340253405,2850,2850,2850,2850,61625
20241226,195400,12340253405,2850,2850,2850,2850,0
20241226,195300,12340253405,2850,2850,2850,2850,0
20241226,195200,12340253405,2850,2850,2850,2850,0
20241226,195100,12340253405,2850,2850,2850,2850,0
20241226,195000,12340253405,2850,2850,2850,2850,0
20241226,194900,12340253405,2850,2850,2850,2850,0
20241226,194800,12340253405,2850,2850,2850,2850,0
20241226,194700,12340253405,2850,2850,2850,2850,0
20241226,194600,12340253405,2850,2850,2850,2850,0
20241226,194500,12340253405,2850,2850,2850,2850,0
20241226,194400,12340253405,2850,2850,2850,2850,0
20241226,194300,12340253405,2850,2850,2850,2850,0
20241226,194200,12340253405,2850,2850,2850,2850,0
20241226,194100,12340253405,2850,2850,2850,2850,0
20241226,194000,12340253405,2850,2850,2850,2850,0
20241226,193900,12340253405,2850,2850,2850,2850,0
20241226,193800,12340253405,2850,2850,2850,2850,0
20241226,193700,12340253405,2850,2850,2850,2850,0
20241226,193600,12340253405,2850,2850,2850,2850,0
20241226,193500,12340253405,2850,2850,2850,2850,0
20241226,193400,12340253405,2850,2850,2850,2850,0
20241226,193300,12340253405,2850,2850,2850,2850,0
20241226,193200,12340253405,2850,2850,2850,2850,0
20241226,193100,12340253405,2850,2850,2850,2850,0
20241226,193000,12340253405,2850,2850,2850,2850,0
20241226,192900,12340253405,2850,2850,2850,2850,0
20241226,192800,12340253405,2850,2850,2850,2850,0
20241226,192700,12340253405,2850,2850,2850,2850,0
20241226,192600,12340253405,2850,2850,2850,2850,0
20241226,192500,12340253405,2850,2850,2850,2850,61625
20241226,192400,12340253405,2850,2850,2850,2850,0
20241226,192300,12340253405,2850,2850,2850,2850,0
20241226,192200,12340253405,2850,2850,2850,2850,0
20241226,192100,12340253405,2850,2850,2850,2850,0
20241226,192000,12340253405,2850,2850,2850,2850,0
20241226,191900,12340253405,2850,2850,2850,2850,0
20241226,191800,12340253405,2850,2850,2850,2850,0
20241226,191700,12340253405,2850,2850,2850,2850,0
20241226,191600,12340253405,2850,2850,2850,2850,0
20241226,191500,12340253405,2850,2850,2850,2850,0
20241226,191400,12340253405,2850,2850,2850,2850,0
20241226,191300,12340253405,2850,2850,2850,2850,0
20241226,191200,12340253405,2850,2850,2850,2850,0
20241226,191100,12340253405,2850,2850,2850,2850,0
20241226,191000,12340253405,2850,2850,2850,2850,0
20241226,190900,12340253405,2850,2850,2850,2850,0
20241226,190800,12340253405,2850,2850,2850,2850,0
20241226,190700,12340253405,2850,2850,2850,2850,0
20241226,190600,12340253405,2850,2850,2850,2850,0
20241226,190500,12340253405,2850,2850,2850,2850,0
20241226,190400,12340253405,2850,2850,2850,2850,0
20241226,190300,12340253405,2850,2850,2850,2850,0
20241226,190200,12340253405,2850,2850,2850,2850,0
20241226,190100,12340253405,2850,2850,2850,2850,0
20241226,190000,12340253405,2850,2850,2850,2850,0
20241226,185900,12340253405,2850,2850,2850,2850,0
20241226,185800,12340253405,2850,2850,2850,2850,0
20241226,185700,12340253405,2850,2850,2850,2850,0
20241226,185600,12340253405,2850,2850,2850,2850,0
20241226,185500,12340253405,2850,2850,2850,2850,61625
20241226,185400,12340253405,2850,2850,2850,2850,0
20241226,185300,12340253405,2850,2850,2850,2850,0
20241226,185200,12340253405,2850,2850,2850,2850,0
20241226,185100,12340253405,2850,2850,2850,2850,0
20241226,185000,12340253405,2850,2850,2850,2850,0
20241226,184900,12340253405,2850,2850,2850,2850,0
20241226,184800,12340253405,2850,2850,2850,2850,0
20241226,184700,12340253405,2850,2850,2850,2850,0
20241226,184600,12340253405,2850,2850,2850,2850,0
20241226,184500,12340253405,2850,2850,2850,2850,0
20241226,184400,12340253405,2850,2850,2850,2850,0
20241226,184300,12340253405,2850,2850,2850,2850,0
20241226,184200,12340253405,2850,2850,2850,2850,0
20241226,184100,12340253405,2850,2850,2850,2850,0
20241226,184000,12340253405,2850,2850,2850,2850,0
20241226,183900,12340253405,2850,2850,2850,2850,0
20241226,183800,12340253405,2850,2850,2850,2850,0
20241226,183700,12340253405,2850,2850,2850,2850,0
20241226,183600,12340253405,2850,2850,2850,2850,0
20241226,183500,12340253405,2850,2850,2850,2850,0
20241226,183400,12340253405,2850,2850,2850,2850,0
20241226,183300,12340253405,2850,2850,2850,2850,0
20241226,183200,12340253405,2850,2850,2850,2850,0
20241226,183100,12340253405,2850,2850,2850,2850,0
20241226,183000,12340253405,2850,2850,2850,2850,0
20241226,182900,12340253405,2850,2850,2850,2850,0
20241226,182800,12340253405,2850,2850,2850,2850,0
20241226,182700,12340253405,2850,2850,2850,2850,0
20241226,182600,12340253405,2850,2850,2850,2850,0
20241226,182500,12340253405,2850,2850,2850,2850,61625
20241226,182400,12340253405,2850,2850,2850,2850,0
20241226,182300,12340253405,2850,2850,2850,2850,0
20241226,182200,12340253405,2850,2850,2850,2850,0
20241226,182100,12340253405,2850,2850,2850,2850,0
20241226,182000,12340253405,2850,2850,2850,2850,0
20241226,181900,12340253405,2850,2850,2850,2850,0
20241226,181800,12340253405,2850,2850,2850,2850,0
20241226,181700,12340253405,2850,2850,2850,2850,0
20241226,181600,12340253405,2850,2850,2850,2850,0
20241226,181500,12340253405,2850,2850,2850,2850,0
20241226,181400,12340253405,2850,2850,2850,2850,0
20241226,181300,12340253405,2850,2850,2850,2850,0
20241226,181200,12340253405,2850,2850,2850,2850,0
20241226,181100,12340253405,2850,2850,2850,2850,0
20241226,181000,12340253405,2850,2850,2850,2850,0
20241226,180900,12340253405,2850,2850,2850,2850,0
20241226,180800,12340253405,2850,2850,2850,2850,0
20241226,180700,12340253405,2850,2850,2850,2850,0
20241226,180600,12340253405,2850,2850,2850,2850,0
20241226,180500,12340253405,2850,2850,2850,2850,0
20241226,180400,12340253405,2850,2850,2850,2850,0
20241226,180300,12340253405,2850,2850,2850,2850,0
20241226,180200,12340253405,2850,2850,2850,2850,0
20241226,180100,12340253405,2850,2850,2850,2850,0
20241226,180000,12340253405,2850,2850,2850,2850,0
20241226,175900,12340253405,2850,2850,2850,2850,0
20241226,175800,12340253405,2850,2850,2850,2850,0
20241226,175700,12340253405,2850,2850,2850,2850,0
20241226,175600,12340253405,2850,2850,2850,2850,0
20241226,175500,12340253405,2850,2850,2850,2850,61625
20241226,175400,12340253405,2850,2850,2850,2850,0
20241226,175300,12340253405,2850,2850,2850,2850,0
20241226,175200,12340253405,2850,2850,2850,2850,0
20241226,175100,12340253405,2850,2850,2850,2850,0
20241226,175000,12340253405,2850,2850,2850,2850,0
20241226,174900,12340253405,2850,2850,2850,2850,0
20241226,174800,12340253405,2850,2850,2850,2850,0
20241226,174700,12340253405,2850,2850,2850,2850,0
20241226,174600,12340253405,2850,2850,2850,2850,0
20241226,174500,12340253405,2850,2850,2850,2850,0
20241226,174400,12340253405,2850,2850,2850,2850,0
20241226,174300,12340253405,2850,2850,2850,2850,0
20241226,174200,12340253405,2850,2850,2850,2850,0
20241226,174100,12340253405,2850,2850,2850,2850,0
20241226,174000,12340253405,2850,2850,2850,2850,0
20241226,173900,12340253405,2850,2850,2850,2850,0
20241226,173800,12340253405,2850,2850,2850,2850,0
20241226,173700,12340253405,2850,2850,2850,2850,0
20241226,173600,12340253405,2850,2850,2850,2850,0
20241226,173500,12340253405,2850,2850,2850,2850,0
20241226,173400,12340253405,2850,2850,2850,2850,0
20241226,173300,12340253405,2850,2850,2850,2850,0
20241226,173200,12340253405,2850,2850,2850,2850,0
20241226,173100,12340253405,2850,2850,2850,2850,0
20241226,173000,12340253405,2850,2850,2850,2850,0
20241226,172900,12340253405,2850,2850,2850,2850,0
20241226,172800,12340253405,2850,2850,2850,2850,0
20241226,172700,12340253405,2850,2850,2850,2850,0
20241226,172600,12340253405,2850,2850,2850,2850,0
20241226,172500,12340253405,2850,2850,2850,2850,61625
20241226,172400,12340253405,2850,2850,2850,2850,0
20241226,172300,12340253405,2850,2850,2850,2850,0
20241226,172200,12340253405,2850,2850,2850,2850,0
20241226,172100,12340253405,2850,2850,2850,2850,0
20241226,172000,12340253405,2850,2850,2850,2850,0
20241226,171900,12340253405,2850,2850,2850,2850,0
20241226,171800,12340253405,2850,2850,2850,2850,0
20241226,171700,12340253405,2850,2850,2850,2850,0
20241226,171600,12340253405,2850,2850,2850,2850,0
20241226,171500,12340253405,2850,2850,2850,2850,0
20241226,171400,12340253405,2850,2850,2850,2850,0
20241226,171300,12340253405,2850,2850,2850,2850,0
20241226,171200,12340253405,2850,2850,2850,2850,0
20241226,171100,12340253405,2850,2850,2850,2850,0
20241226,171000,12340253405,2850,2850,2850,2850,0
20241226,170900,12340253405,2850,2850,2850,2850,0
20241226,170800,12340253405,2850,2850,2850,2850,0
20241226,170700,12340253405,2850,2850,2850,2850,0
20241226,170600,12340253405,2850,2850,2850,2850,0
20241226,170500,12340253405,2850,2850,2850,2850,0
20241226,170400,12340253405,2850,2850,2850,2850,0
20241226,170300,12340253405,2850,2850,2850,2850,0
20241226,170200,12340253405,2850,2850,2850,2850,0
20241226,170100,12340253405,2850,2850,2850,2850,0
20241226,170000,12340253405,2850,2850,2850,2850,0
20241226,165900,12340253405,2850,2850,2850,2850,0
20241226,165800,12340253405,2850,2850,2850,2850,0
20241226,165700,12340253405,2850,2850,2850,2850,0
20241226,165600,12340253405,2850,2850,2850,2850,0
20241226,165500,12340253405,2850,2850,2850,2850,61625
20241226,165400,12340253405,2850,2850,2850,2850,0
20241226,165300,12340253405,2850,2850,2850,2850,0
20241226,165200,12340253405,2850,2850,2850,2850,0
20241226,165100,12340253405,2850,2850,2850,2850,0
20241226,165000,12340253405,2850,2850,2850,2850,0
20241226,164900,12340253405,2850,2850,2850,2850,0
20241226,164800,12340253405,2850,2850,2850,2850,0
20241226,164700,12340253405,2850,2850,2850,2850,0
20241226,164600,12340253405,2850,2850,2850,2850,0
20241226,164500,12340253405,2850,2850,2850,2850,0
20241226,164400,12340253405,2850,2850,2850,2850,0
20241226,164300,12340253405,2850,2850,2850,2850,0
20241226,164200,12340253405,2850,2850,2850,2850,0
20241226,164100,12340253405,2850,2850,2850,2850,0
20241226,164000,12340253405,2850,2850,2850,2850,0
20241226,163900,12340253405,2850,2850,2850,2850,0
20241226,163800,12340253405,2850,2850,2850,2850,0
20241226,163700,12340253405,2850,2850,2850,2850,0
20241226,163600,12340253405,2850,2850,2850,2850,0
20241226,163500,12340253405,2850,2850,2850,2850,0
20241226,163400,12340253405,2850,2850,2850,2850,0
20241226,163300,12340253405,2850,2850,2850,2850,0
20241226,163200,12340253405,2850,2850,2850,2850,0
20241226,163100,12340253405,2850,2850,2850,2850,0
20241226,163000,12340253405,2850,2850,2850,2850,0
20241226,162900,12340253405,2850,2850,2850,2850,0
20241226,162800,12340253405,2850,2850,2850,2850,0
20241226,162700,12340253405,2850,2850,2850,2850,0
20241226,162600,12340253405,2850,2850,2850,2850,0
20241226,162500,12340253405,2850,2850,2850,2850,61625
20241226,162400,12340253405,2850,2850,2850,2850,0
20241226,162300,12340253405,2850,2850,2850,2850,0
20241226,162200,12340253405,2850,2850,2850,2850,0
20241226,162100,12340253405,2850,2850,2850,2850,0
20241226,162000,12340253405,2850,2850,2850,2850,0
20241226,161900,12340253405,2850,2850,2850,2850,0
20241226,161800,12340253405,2850,2850,2850,2850,0
20241226,161700,12340253405,2850,2850,2850,2850,0
20241226,161600,12340253405,2850,2850,2850,2850,0
20241226,161500,12340253405,2850,2850,2850,2850,0
20241226,161400,12340253405,2850,2850,2850,2850,0
20241226,161300,12340253405,2850,2850,2850,2850,0
20241226,161200,12340253405,2850,2850,2850,2850,0
20241226,161100,12340253405,2850,2850,2850,2850,0
20241226,161000,12340253405,2850,2850,2850,2850,0
20241226,160900,12340253405,2850,2850,2850,2850,0
20241226,160800,12340253405,2850,2850,2850,2850,0
20241226,160700,12340253405,2850,2850,2850,2850,0
20241226,160600,12340253405,2850,2850,2850,2850,0
20241226,160500,12340253405,2850,2850,2850,2850,0
20241226,160400,12340253405,2850,2850,2850,2850,0
20241226,160300,12340253405,2850,2850,2850,2850,0
20241226,160200,12340253405,2850,2850,2850,2850,0
20241226,160100,12340253405,2850,2850,2850,2850,0
20241226,160000,12340253405,2850,2850,2850,2850,0
20241226,155900,12340253405,2850,2850,2850,2850,0
20241226,155800,12340253405,2850,2850,2850,2850,0
20241226,155700,12340253405,2850,2850,2850,2850,0
20241226,155600,12340253405,2850,2850,2850,2850,0
20241226,155500,12340253405,2850,2850,2850,2850,61625
20241226,155400,12340253405,2850,2850,2850,2850,0
20241226,155300,12340253405,2850,2850,2850,2850,0
20241226,155200,12340253405,2850,2850,2850,2850,0
20241226,155100,12340253405,2850,2850,2850,2850,0
20241226,155000,12340253405,2850,2850,2850,2850,0
20241226,154900,12340253405,2850,2850,2850,2850,0
20241226,154800,12340253405,2850,2850,2850,2850,0
20241226,154700,12340253405,2850,2850,2850,2850,0
20241226,154600,12340253405,2850,2850,2850,2850,0
20241226,154500,12340253405,2850,2850,2850,2850,0
20241226,154400,12340253405,2850,2850,2850,2850,0
20241226,154300,12340253405,2850,2850,2850,2850,0
20241226,154200,12340253405,2850,2850,2850,2850,0
20241226,154100,12340253405,2850,2850,2850,2850,0
20241226,154000,12340253405,2850,2850,2850,2850,0
20241226,153900,12340253405,2850,2850,2850,2850,0
20241226,153800,12340253405,2850,2850,2850,2850,0
20241226,153700,12340253405,2850,2850,2850,2850,0
20241226,153600,12340253405,2850,2850,2850,2850,0
20241226,153500,12340253405,2850,2850,2850,2850,0
20241226,153400,12340253405,2850,2850,2850,2850,0
20241226,153300,12340253405,2850,2850,2850,2850,0
20241226,153200,12340253405,2850,2850,2850,2850,0
20241226,153100,12340253405,2850,2850,2850,2850,0
20241226,153000,12340253405,2850,2850,2850,2850,61625
20241226,152900,12164622155,2850,2850,2850,2850,0
20241226,152800,12164622155,2850,2850,2850,2850,0
20241226,152700,12164622155,2850,2850,2850,2850,0
20241226,152600,12164622155,2850,2850,2850,2850,0
20241226,152500,12164622155,2850,2850,2850,2850,0
20241226,152400,12164622155,2850,2850,2850,2850,0
20241226,152300,12164622155,2850,2850,2850,2850,0
20241226,152200,12164622155,2850,2850,2850,2850,0
20241226,152100,12164622155,2850,2850,2850,2850,0
20241226,152000,12164622155,2850,2850,2850,2850,0
20241226,151900,12164622155,2850,2855,2865,2850,46400
20241226,151800,12032098060,2855,2845,2855,2840,42601
20241226,151700,11910828250,2845,2850,2850,2835,43805
20241226,151600,11786387920,2845,2845,2850,2845,11395
20241226,151500,11753968775,2845,2840,2845,2840,7742
20241226,151400,11731948950,2845,2845,2845,2840,9235
20241226,151300,11705695665,2845,2845,2845,2840,7277
20241226,151200,11684993610,2845,2850,2850,2840,8879
20241226,151100,11659742565,2845,2850,2850,2845,11478
20241226,151000,11627085260,2850,2850,2850,2845,12337
20241226,150900,11591954170,2845,2850,2850,2845,10131
20241226,150800,11563081895,2850,2850,2850,2845,6657
20241226,150700,11544111995,2850,2845,2850,2845,8548
20241226,150600,11519768980,2845,2845,2845,2840,2890
20241226,150500,11511546935,2845,2840,2845,2835,5530
20241226,150400,11495832775,2840,2840,2840,2835,6242
20241226,150300,11478109205,2840,2840,2845,2840,10143
20241226,150200,11449289730,2845,2840,2845,2835,10116
20241226,150100,11420564860,2840,2840,2840,2835,3300
20241226,150000,11411206990,2840,2840,2840,2830,49532
20241226,145900,11270917810,2840,2835,2840,2835,6438
20241226,145800,11252664630,2835,2840,2840,2835,2534
20241226,145700,11245480420,2840,2840,2840,2835,13612
20241226,145600,11206882595,2840,2840,2845,2835,5759
20241226,145500,11190527680,2840,2835,2845,2835,7265
20241226,145400,11169903995,2840,2850,2850,2835,41285
20241226,145300,11052718740,2840,2845,2850,2840,13781
20241226,145200,11013538410,2845,2850,2850,2845,1974
20241226,145100,11007920545,2845,2845,2850,2845,19546
20241226,145000,10952306765,2850,2850,2850,2845,2040
20241226,144900,10946495440,2850,2845,2850,2845,3040
20241226,144800,10937837780,2845,2850,2850,2845,5624
20241226,144700,10921831220,2845,2850,2855,2845,3506
20241226,144600,10911840345,2855,2855,2855,2845,7393
20241226,144500,10890764720,2855,2855,2855,2845,6792
20241226,144400,10871408885,2850,2850,2855,2845,4362
20241226,144300,10858985400,2855,2855,2855,2845,11983
20241226,144200,10824833280,2850,2855,2860,2850,7697
20241226,144100,10802875915,2855,2865,2865,2855,10881
20241226,144000,10771786880,2860,2860,2865,2860,1180
20241226,143900,10768411760,2865,2855,2865,2855,6311
20241226,143800,10750350790,2860,2860,2860,2855,5145
20241226,143700,10735654975,2855,2860,2860,2855,2263
20241226,143600,10729193780,2860,2860,2860,2855,1618
20241226,143500,10724574280,2855,2860,2860,2855,4320
20241226,143400,10712231815,2865,2855,2865,2850,10486
20241226,143300,10682278965,2860,2855,2860,2855,1081
20241226,143200,10679191380,2855,2855,2860,2855,1221
20241226,143100,10675702840,2850,2855,2860,2850,9079
20241226,143000,10649779865,2860,2860,2860,2855,4330
20241226,142900,10637408675,2855,2860,2860,2855,4821
20241226,142800,10623630795,2860,2860,2860,2855,1694
20241226,142700,10618791130,2860,2860,2860,2855,3694
20241226,142600,10608230355,2855,2855,2865,2855,6778
20241226,142500,10588864780,2860,2860,2860,2860,844
20241226,142400,10586450940,2860,2860,2865,2860,3594
20241226,142300,10576171535,2860,2865,2865,2855,14557
20241226,142200,10534480835,2865,2865,2865,2860,13572
20241226,142100,10495606335,2865,2860,2865,2860,2153
20241226,142000,10489445135,2860,2845,2860,2845,11326
20241226,141900,10457116460,2850,2855,2855,2845,7599
20241226,141800,10435474810,2855,2850,2855,2845,7854
20241226,141700,10413083000,2850,2850,2850,2845,13354
20241226,141600,10375043400,2845,2845,2855,2840,22382
20241226,141500,10311346440,2845,2850,2850,2835,30410
20241226,141400,10224971790,2850,2850,2850,2840,15712
20241226,141300,10180298365,2850,2850,2855,2850,5602
20241226,141200,10164332110,2850,2850,2855,2850,5553
20241226,141100,10148497250,2855,2860,2860,2845,17226
20241226,141000,10099393240,2860,2855,2865,2850,23960
20241226,140900,10031039940,2855,2860,2865,2855,16569
20241226,140800,9983681890,2860,2860,2860,2855,3986
20241226,140700,9972285180,2860,2860,2860,2855,4868
20241226,140600,9958363265,2860,2860,2865,2855,9679
20241226,140500,9930667745,2860,2860,2860,2855,19791
20241226,140400,9874101510,2860,2855,2860,2855,5076
20241226,140300,9859590660,2855,2855,2860,2850,3405
20241226,140200,9849877115,2850,2860,2860,2850,11068
20241226,140100,9818321555,2860,2855,2860,2850,7535
20241226,140000,9796794350,2855,2855,2860,2840,9789
20241226,135900,9768907840,2855,2850,2855,2850,8097
20241226,135800,9745803205,2855,2855,2855,2850,2019
20241226,135700,9740045965,2855,2850,2860,2840,30723
20241226,135600,9652554830,2855,2855,2855,2850,8392
20241226,135500,9628599320,2860,2855,2860,2850,8223
20241226,135400,9605120995,2855,2860,2860,2850,86258
20241226,135300,9359238430,2855,2870,2875,2855,75655
20241226,135200,9142875385,2875,2875,2875,2870,712
20241226,135100,9140830930,2875,2880,2880,2870,63316
20241226,135000,8958973190,2885,2880,2885,2880,4933
20241226,134900,8944761375,2885,2885,2885,2875,4039
20241226,134800,8933129655,2885,2885,2885,2880,3728
20241226,134700,8922381200,2880,2880,2885,2875,5916
20241226,134600,8905343015,2875,2880,2880,2875,1849
20241226,134500,8900019895,2880,2885,2885,2880,1710
20241226,134400,8895094820,2880,2885,2885,2880,2945
20241226,134300,8886606570,2880,2880,2890,2880,6363
20241226,134200,8868254595,2880,2890,2890,2880,4527
20241226,134100,8855211825,2880,2885,2890,2875,3806
20241226,134000,8844254135,2885,2880,2885,2880,727
20241226,133900,8842160370,2885,2890,2895,2880,68335
20241226,133800,8645248250,2890,2890,2890,2885,3466
20241226,133700,8635231515,2890,2890,2890,2885,1114
20241226,133600,8632012105,2890,2890,2890,2890,2557
20241226,133500,8624622375,2885,2890,2890,2885,1818
20241226,133400,8619372340,2890,2890,2890,2890,1969
20241226,133300,8613681930,2890,2890,2890,2885,2747
20241226,133200,8605743105,2895,2890,2895,2890,130
20241226,133100,8605366760,2900,2900,2900,2890,1011
20241226,133000,8602442155,2900,2900,2900,2895,3693
20241226,132900,8591750850,2895,2900,2900,2895,63
20241226,132800,8591568295,2900,2900,2900,2895,610
20241226,132700,8589800645,2900,2900,2900,2895,710
20241226,132600,8587745175,2890,2895,2900,2890,3882
20241226,132500,8576505920,2900,2895,2900,2890,1456
20241226,132400,8572289710,2895,2885,2895,2885,5420
20241226,132300,8556627875,2890,2890,2890,2890,1783
20241226,132200,8551475005,2890,2890,2890,2885,2098
20241226,132100,8545419405,2885,2895,2895,2885,23360
20241226,132000,8477927730,2895,2895,2900,2890,5977
20241226,131900,8460619730,2895,2895,2895,2890,465
20241226,131800,8459275555,2895,2905,2905,2890,12789
20241226,131700,8422250740,2905,2905,2905,2905,1125
20241226,131600,8418982615,2900,2900,2905,2895,5500
20241226,131500,8403032615,2900,2900,2900,2895,1344
20241226,131400,8399140490,2905,2900,2905,2895,4721
20241226,131300,8385463660,2900,2900,2900,2900,5014
20241226,131200,8370923060,2895,2900,2900,2895,1673
20241226,131100,8366077420,2900,2895,2900,2895,1014
20241226,131000,8363136875,2895,2900,2900,2895,1550
20241226,130900,8358649180,2900,2900,2900,2900,1069
20241226,130800,8355549080,2900,2900,2900,2895,910
20241226,130700,8352911080,2900,2910,2910,2900,1595
20241226,130600,8348283775,2910,2905,2910,2900,5400
20241226,130500,8332600270,2900,2900,2900,2900,3568
20241226,130400,8322253070,2900,2900,2900,2900,1306
20241226,130300,8318465670,2900,2900,2905,2900,11611
20241226,130200,8284793470,2905,2905,2905,2905,7866
20241226,130100,8261942740,2905,2910,2910,2905,1054
20241226,130000,8258875605,2910,2910,2910,2905,131
20241226,125900,8258494420,2910,2910,2910,2905,1439
20241226,125800,8254307030,2910,2910,2910,2905,1182
20241226,125700,8250873295,2910,2910,2910,2905,204
20241226,125600,8250280070,2905,2905,2915,2905,683
20241226,125500,8248295830,2910,2910,2915,2910,1783
20241226,125400,8243107180,2910,2910,2915,2905,170
20241226,125300,8242612380,2915,2910,2915,2900,6790
20241226,125200,8222889905,2910,2910,2910,2905,899
20241226,125100,8220273835,2910,2910,2910,2905,3661
20241226,125000,8209626325,2910,2910,2910,2905,3120
20241226,124900,8200562140,2910,2910,2910,2910,2194
20241226,124800,8194177600,2910,2910,2910,2905,1755
20241226,124700,8189073800,2905,2910,2910,2905,434
20241226,124600,8187811020,2910,2910,2910,2910,424
20241226,124500,8186577180,2905,2905,2905,2905,167
20241226,124400,8186092045,2905,2905,2910,2900,3022
20241226,124300,8177316195,2905,2905,2905,2905,2917
20241226,124200,8168842310,2905,2900,2905,2900,230
20241226,124100,8168174420,2900,2900,2900,2900,2095
20241226,124000,8162098920,2900,2900,2905,2900,725
20241226,123900,8159996320,2900,2900,2905,2900,5759
20241226,123800,8143294010,2900,2905,2905,2900,2327
20241226,123700,8136545640,2905,2900,2905,2900,2065
20241226,123600,8130547315,2905,2900,2905,2900,2292
20241226,123500,8123900465,2900,2900,2905,2900,5002
20241226,123400,8109390430,2900,2905,2905,2900,322
20241226,123300,8108455070,2905,2905,2910,2905,907
20241226,123200,8105820230,2910,2905,2910,2905,3789
20241226,123100,8094808910,2910,2910,2910,2910,13
20241226,123000,8094771080,2905,2900,2905,2900,2268
20241226,122900,8088184910,2905,2910,2910,2905,4334
20241226,122800,8075587945,2910,2905,2910,2905,174
20241226,122700,8075081850,2905,2905,2910,2905,3128
20241226,122600,8065994985,2905,2905,2905,2900,3480
20241226,122500,8055885590,2905,2905,2905,2900,1023
20241226,122400,8052913785,2905,2905,2905,2900,2882
20241226,122300,8044541605,2905,2905,2905,2905,181
20241226,122200,8044015800,2905,2905,2905,2895,2048
20241226,122100,8038071870,2900,2905,2905,2900,739
20241226,122000,8035928490,2900,2895,2905,2895,1671
20241226,121900,8031085585,2900,2900,2905,2900,629
20241226,121800,8029261480,2905,2895,2905,2895,2211
20241226,121700,8022850295,2900,2895,2900,2890,3380
20241226,121600,8013064680,2900,2900,2900,2895,1951
20241226,121500,8007416260,2900,2900,2900,2900,365
20241226,121400,8006357760,2900,2895,2900,2890,878
20241226,121300,8003816045,2895,2900,2900,2895,9677
20241226,121200,7975800950,2900,2900,2900,2895,333
20241226,121100,7974835450,2900,2900,2905,2900,4162
20241226,121000,7962762510,2905,2900,2905,2900,5042
20241226,120900,7948135915,2905,2900,2905,2900,17
20241226,120800,7948086585,2900,2900,2900,2900,520
20241226,120700,7946578585,2900,2900,2900,2900,920
20241226,120600,7943910585,2900,2900,2905,2900,261
20241226,120500,7943153425,2900,2905,2905,2900,507
20241226,120400,7941683115,2900,2905,2905,2900,12086
20241226,120300,7906626580,2905,2915,2915,2905,12722
20241226,120200,7869637310,2915,2915,2920,2915,7007
20241226,120100,7849201705,2915,2915,2915,2915,203
20241226,120000,7848609960,2910,2920,2920,2910,2709
20241226,115900,7840720725,2915,2915,2915,2910,1007
20241226,115800,7837785455,2915,2915,2920,2915,2204
20241226,115700,7831359825,2920,2920,2920,2915,2134
20241226,115600,7825134615,2920,2915,2920,2915,5941
20241226,115500,7807812145,2915,2915,2920,2915,9675
20241226,115400,7779584935,2915,2910,2915,2910,3133
20241226,115300,7770459270,2915,2910,2915,2910,2350
20241226,115200,7763610910,2915,2915,2915,2915,2304
20241226,115100,7756894750,2915,2920,2920,2910,3451
20241226,115000,7746835895,2915,2910,2915,2910,9175
20241226,114900,7720119880,2915,2910,2915,2905,8131
20241226,114800,7696452500,2910,2905,2915,2905,9690
20241226,114700,7668265930,2905,2905,2910,2905,1897
20241226,114600,7662754975,2905,2905,2910,2900,12469
20241226,114500,7626536010,2910,2905,2910,2905,8615
20241226,114400,7601509315,2905,2900,2905,2900,4544
20241226,114300,7588309555,2905,2900,2905,2900,8113
20241226,114200,7564763495,2900,2900,2900,2900,1571
20241226,114100,7560207595,2900,2895,2900,2895,2411
20241226,114000,7553227500,2895,2890,2895,2890,4844
20241226,113900,7539226990,2890,2895,2895,2890,2152
20241226,113800,7533007705,2890,2895,2895,2890,6000
20241226,113700,7515662705,2895,2895,2895,2890,2561
20241226,113600,7508259520,2890,2895,2895,2890,1241
20241226,113500,7504671825,2895,2890,2895,2890,3888
20241226,113400,7493435500,2890,2890,2890,2885,3259
20241226,113300,7484033210,2890,2890,2890,2885,8194
20241226,113200,7460389995,2890,2885,2890,2885,554
20241226,113100,7458788990,2885,2890,2895,2885,5681
20241226,113000,7442364025,2890,2890,2890,2890,721
20241226,112900,7440280335,2890,2900,2900,2890,463
20241226,112800,7438941955,2890,2890,2895,2890,7758
20241226,112700,7416495415,2895,2895,2895,2890,5348
20241226,112600,7401012960,2890,2890,2890,2890,4261
20241226,112500,7388698670,2895,2890,2895,2875,8602
20241226,112400,7363895750,2890,2880,2890,2880,5329
20241226,112300,7348535225,2885,2880,2885,2875,9902
20241226,112200,7320017135,2880,2880,2885,2880,2318
20241226,112100,7313338260,2880,2880,2880,2875,3518
20241226,112000,7303217490,2880,2885,2885,2880,1169
20241226,111900,7299848175,2885,2875,2885,2875,399
20241226,111800,7298697250,2875,2875,2885,2875,24552
20241226,111700,7228040850,2870,2880,2880,2870,1741
20241226,111600,7223039800,2880,2875,2880,2870,15616
20241226,111500,7178194245,2875,2880,2880,2870,4946
20241226,111400,7163986820,2880,2875,2880,2870,12318
20241226,111300,7128617440,2875,2880,2880,2870,12908
20241226,111200,7091534445,2885,2880,2885,2870,33262
20241226,111100,6996022850,2880,2885,2885,2875,7587
20241226,111000,6974195970,2885,2885,2890,2875,10776
20241226,110900,6943165110,2885,2890,2890,2885,4710
20241226,110800,6929562260,2890,2890,2890,2880,9554
20241226,110700,6901969350,2890,2880,2890,2875,16019
20241226,110600,6855837675,2885,2890,2890,2875,16025
20241226,110500,6809725005,2890,2885,2890,2880,8614
20241226,110400,6784890440,2875,2890,2890,2875,20233
20241226,110300,6726590890,2895,2890,2895,2875,14940
20241226,110200,6683495500,2890,2880,2895,2880,1353
20241226,110100,6679582225,2875,2890,2890,2875,21075
20241226,110000,6618840590,2890,2895,2895,2875,13812
20241226,105900,6579000110,2895,2885,2895,2885,18997
20241226,105800,6524115960,2870,2885,2890,2870,28381
20241226,105700,6442353770,2890,2885,2890,2880,6763
20241226,105600,6422838915,2880,2885,2885,2870,39138
20241226,105500,6310165500,2885,2895,2895,2880,17519
20241226,105400,6259612590,2890,2890,2895,2880,34082
20241226,105300,6161258775,2895,2900,2900,2890,21503
20241226,105200,6099032260,2895,2895,2895,2890,10884
20241226,105100,6067528580,2895,2895,2900,2890,21142
20241226,105000,6006353425,2895,2900,2900,2890,25525
20241226,104900,5932523100,2895,2900,2900,2895,20188
20241226,104800,5874066935,2900,2910,2910,2895,21100
20241226,104700,5812833310,2910,2910,2910,2900,11976
20241226,104600,5778085460,2910,2910,2915,2900,24059
20241226,104500,5708189960,2910,2910,2910,2900,30334
20241226,104400,5620109845,2910,2915,2915,2900,16205
20241226,104300,5573056975,2910,2905,2915,2900,12282
20241226,104200,5537355630,2910,2915,2915,2905,20222
20241226,104100,5478538440,2915,2905,2915,2900,24548
20241226,104000,5407131965,2905,2900,2905,2900,9558
20241226,103900,5379410165,2905,2905,2910,2900,26925
20241226,103800,5301278685,2905,2915,2915,2905,2977
20241226,103700,5292606985,2915,2910,2915,2905,6328
20241226,103600,5274202955,2915,2910,2915,2905,15871
20241226,103500,5228063045,2910,2910,2910,2905,5680
20241226,103400,5211534395,2910,2915,2915,2905,25261
20241226,103300,5138070365,2910,2915,2915,2910,12293
20241226,103200,5102293230,2910,2910,2915,2910,3347
20241226,103100,5092548475,2910,2910,2925,2900,26619
20241226,103000,5015098605,2910,2925,2930,2900,100674
20241226,102900,4722440965,2930,2930,2930,2915,12896
20241226,102800,4684779570,2920,2925,2930,2915,36781
20241226,102700,4577338110,2925,2935,2935,2925,17220
20241226,102600,4526930560,2935,2940,2940,2935,4741
20241226,102500,4513006605,2940,2930,2940,2930,8044
20241226,102400,4489436620,2930,2940,2950,2930,36993
20241226,102300,4380879530,2950,2950,2950,2940,5273
20241226,102200,4365369105,2945,2940,2950,2930,24151
20241226,102100,4294404740,2940,2940,2945,2935,20678
20241226,102000,4233567830,2940,2940,2945,2940,13093
20241226,101900,4195052920,2945,2950,2955,2940,19268
20241226,101800,4138283740,2950,2955,2960,2950,7968
20241226,101700,4114747710,2960,2955,2960,2955,4161
20241226,101600,4102449115,2960,2965,2965,2950,29642
20241226,101500,4014876225,2965,2965,2970,2955,16712
20241226,101400,3965321660,2960,2965,2970,2950,7706
20241226,101300,3942550070,2965,2955,2965,2945,19515
20241226,101200,3884850260,2960,2950,2960,2950,24178
20241226,101100,3813505450,2950,2970,2970,2950,46639
20241226,101000,3675464320,2965,2965,2970,2965,12867
20241226,100900,3637302635,2975,2985,2985,2965,45495
20241226,100800,3501988990,2980,2985,2985,2980,18662
20241226,100700,3446352215,2985,2985,2990,2985,13539
20241226,100600,3405931985,2990,3005,3005,2985,45874
20241226,100500,3268770595,3005,3010,3010,3000,4436
20241226,100400,3255457665,3010,3005,3010,3000,2454
20241226,100300,3248083295,3005,3000,3005,2995,4480
20241226,100200,3234645090,3000,3000,3000,2995,6171
20241226,100100,3216132290,3000,3005,3005,2995,15406
20241226,100000,3169972835,3005,3005,3010,3000,17153
20241226,095900,3118502465,3010,3005,3010,3005,5844
20241226,095800,3100940895,3005,3005,3015,3000,37310
20241226,095700,2988926585,3010,3005,3010,3005,13581
20241226,095600,2948114095,3010,3015,3015,3005,3829
20241226,095500,2936594625,3010,3015,3015,3010,5749
20241226,095400,2919287560,3010,3015,3015,3010,3157
20241226,095300,2909779205,3015,3005,3015,3005,2244
20241226,095200,2903028030,3010,3000,3015,3000,7509
20241226,095100,2880472885,3000,3005,3005,3000,3522
20241226,095000,2869899345,3000,3005,3015,3000,17945
20241226,094900,2815984055,3010,3015,3015,3005,2837
20241226,094800,2807443065,3015,3020,3020,3005,6680
20241226,094700,2787335600,3015,3020,3020,3010,6429
20241226,094600,2767965510,3020,3020,3020,3015,1137
20241226,094500,2764532065,3020,3015,3020,3015,1371
20241226,094400,2760396895,3015,3010,3020,3005,2561
20241226,094300,2752678345,3010,3015,3015,3000,12327
20241226,094200,2715581950,3000,3015,3015,3000,21149
20241226,094100,2652049645,3005,3010,3015,3005,12644
20241226,094000,2614004425,3015,3020,3020,3005,9592
20241226,093900,2585133070,3010,3020,3020,3010,16280
20241226,093800,2536082535,3025,3030,3035,3020,12466
20241226,093700,2498378015,3035,3025,3040,3025,17621
20241226,093600,2444988715,3025,3020,3025,3015,21037
20241226,093500,2381362845,3020,3020,3025,3010,13505
20241226,093400,2340683175,3025,3025,3025,3020,4020
20241226,093300,2328529030,3025,3030,3030,3025,1545
20241226,093200,2323854820,3025,3035,3035,3015,16407
20241226,093100,2274256825,3035,3030,3035,3025,1622
20241226,093000,2269343945,3030,3035,3035,3025,7323
20241226,092900,2247178595,3030,3020,3045,3020,29424
20241226,092800,2157781460,3035,3020,3035,3010,31667
20241226,092700,2062019590,3015,3025,3025,3010,23275
20241226,092600,1991841530,3020,3015,3020,3015,15910
20241226,092500,1943812850,3010,3010,3020,3010,26419
20241226,092400,1864132340,3010,3005,3010,3000,21747
20241226,092300,1798779085,3005,3005,3010,3000,14301
20241226,092200,1755852170,3005,3015,3015,3005,4789
20241226,092100,1741443705,3010,3020,3020,3010,27977
20241226,092000,1657106800,3030,3020,3030,3015,10648
20241226,091900,1624947140,3020,3020,3035,3020,16968
20241226,091800,1573585995,3020,3030,3030,3020,4607
20241226,091700,1559670490,3025,3030,3030,3015,13843
20241226,091600,1517840260,3030,3015,3030,3010,4917
20241226,091500,1502991225,3015,3035,3035,3010,37983
20241226,091400,1388132075,3030,3045,3045,3030,18235
20241226,091300,1332765925,3040,3055,3055,3040,4661
20241226,091200,1318564420,3045,3060,3060,3045,16702
20241226,091100,1267570160,3060,3060,3065,3055,7828
20241226,091000,1243613070,3060,3060,3060,3050,19737
20241226,090900,1183298275,3060,3060,3065,3055,20906
20241226,090800,1119332050,3065,3055,3065,3050,25594
20241226,090700,1040994620,3060,3060,3065,3055,24966
20241226,090600,964642385,3060,3060,3065,3055,23982
20241226,090500,891225145,3065,3055,3070,3055,30454
20241226,090400,798026730,3055,3050,3060,3050,38966
20241226,090300,678887390,3055,3040,3060,3035,36237
20241226,090200,568372620,3035,3035,3045,3030,13428
20241226,090100,527599695,3030,3040,3050,3025,34326
20241226,090000,423450370,3040,3070,3070,3040,136905