stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,212200,26384581360,9300,9300,9300,9300,20339
20241226,212100,26384581360,9300,9300,9300,9300,0
20241226,212000,26384581360,9300,9300,9300,9300,0
20241226,211900,26384581360,9300,9300,9300,9300,0
20241226,211800,26384581360,9300,9300,9300,9300,0
20241226,211700,26384581360,9300,9300,9300,9300,0
20241226,211600,26384581360,9300,9300,9300,9300,0
20241226,211500,26384581360,9300,9300,9300,9300,0
20241226,211400,26384581360,9300,9300,9300,9300,0
20241226,211300,26384581360,9300,9300,9300,9300,0
20241226,211200,26384581360,9300,9300,9300,9300,0
20241226,211100,26384581360,9300,9300,9300,9300,0
20241226,211000,26384581360,9300,9300,9300,9300,0
20241226,210900,26384581360,9300,9300,9300,9300,0
20241226,210800,26384581360,9300,9300,9300,9300,0
20241226,210700,26384581360,9300,9300,9300,9300,0
20241226,210600,26384581360,9300,9300,9300,9300,0
20241226,210500,26384581360,9300,9300,9300,9300,0
20241226,210400,26384581360,9300,9300,9300,9300,0
20241226,210300,26384581360,9300,9300,9300,9300,0
20241226,210200,26384581360,9300,9300,9300,9300,0
20241226,210100,26384581360,9300,9300,9300,9300,0
20241226,210000,26384581360,9300,9300,9300,9300,0
20241226,205900,26384581360,9300,9300,9300,9300,0
20241226,205800,26384581360,9300,9300,9300,9300,0
20241226,205700,26384581360,9300,9300,9300,9300,0
20241226,205600,26384581360,9300,9300,9300,9300,0
20241226,205500,26384581360,9300,9300,9300,9300,0
20241226,205400,26384581360,9300,9300,9300,9300,0
20241226,205300,26384581360,9300,9300,9300,9300,0
20241226,205200,26384581360,9300,9300,9300,9300,20339
20241226,205100,26384581360,9300,9300,9300,9300,0
20241226,205000,26384581360,9300,9300,9300,9300,0
20241226,204900,26384581360,9300,9300,9300,9300,0
20241226,204800,26384581360,9300,9300,9300,9300,0
20241226,204700,26384581360,9300,9300,9300,9300,0
20241226,204600,26384581360,9300,9300,9300,9300,0
20241226,204500,26384581360,9300,9300,9300,9300,0
20241226,204400,26384581360,9300,9300,9300,9300,0
20241226,204300,26384581360,9300,9300,9300,9300,0
20241226,204200,26384581360,9300,9300,9300,9300,0
20241226,204100,26384581360,9300,9300,9300,9300,0
20241226,204000,26384581360,9300,9300,9300,9300,0
20241226,203900,26384581360,9300,9300,9300,9300,0
20241226,203800,26384581360,9300,9300,9300,9300,0
20241226,203700,26384581360,9300,9300,9300,9300,0
20241226,203600,26384581360,9300,9300,9300,9300,0
20241226,203500,26384581360,9300,9300,9300,9300,0
20241226,203400,26384581360,9300,9300,9300,9300,0
20241226,203300,26384581360,9300,9300,9300,9300,0
20241226,203200,26384581360,9300,9300,9300,9300,0
20241226,203100,26384581360,9300,9300,9300,9300,0
20241226,203000,26384581360,9300,9300,9300,9300,0
20241226,202900,26384581360,9300,9300,9300,9300,0
20241226,202800,26384581360,9300,9300,9300,9300,0
20241226,202700,26384581360,9300,9300,9300,9300,0
20241226,202600,26384581360,9300,9300,9300,9300,0
20241226,202500,26384581360,9300,9300,9300,9300,0
20241226,202400,26384581360,9300,9300,9300,9300,0
20241226,202300,26384581360,9300,9300,9300,9300,0
20241226,202200,26384581360,9300,9300,9300,9300,20339
20241226,202100,26384581360,9300,9300,9300,9300,0
20241226,202000,26384581360,9300,9300,9300,9300,0
20241226,201900,26384581360,9300,9300,9300,9300,0
20241226,201800,26384581360,9300,9300,9300,9300,0
20241226,201700,26384581360,9300,9300,9300,9300,0
20241226,201600,26384581360,9300,9300,9300,9300,0
20241226,201500,26384581360,9300,9300,9300,9300,0
20241226,201400,26384581360,9300,9300,9300,9300,0
20241226,201300,26384581360,9300,9300,9300,9300,0
20241226,201200,26384581360,9300,9300,9300,9300,0
20241226,201100,26384581360,9300,9300,9300,9300,0
20241226,201000,26384581360,9300,9300,9300,9300,0
20241226,200900,26384581360,9300,9300,9300,9300,0
20241226,200800,26384581360,9300,9300,9300,9300,0
20241226,200700,26384581360,9300,9300,9300,9300,0
20241226,200600,26384581360,9300,9300,9300,9300,0
20241226,200500,26384581360,9300,9300,9300,9300,0
20241226,200400,26384581360,9300,9300,9300,9300,0
20241226,200300,26384581360,9300,9300,9300,9300,0
20241226,200200,26384581360,9300,9300,9300,9300,0
20241226,200100,26384581360,9300,9300,9300,9300,0
20241226,200000,26384581360,9300,9300,9300,9300,0
20241226,195900,26384581360,9300,9300,9300,9300,0
20241226,195800,26384581360,9300,9300,9300,9300,0
20241226,195700,26384581360,9300,9300,9300,9300,0
20241226,195600,26384581360,9300,9300,9300,9300,0
20241226,195500,26384581360,9300,9300,9300,9300,0
20241226,195400,26384581360,9300,9300,9300,9300,0
20241226,195300,26384581360,9300,9300,9300,9300,0
20241226,195200,26384581360,9300,9300,9300,9300,20339
20241226,195100,26384581360,9300,9300,9300,9300,0
20241226,195000,26384581360,9300,9300,9300,9300,0
20241226,194900,26384581360,9300,9300,9300,9300,0
20241226,194800,26384581360,9300,9300,9300,9300,0
20241226,194700,26384581360,9300,9300,9300,9300,0
20241226,194600,26384581360,9300,9300,9300,9300,0
20241226,194500,26384581360,9300,9300,9300,9300,0
20241226,194400,26384581360,9300,9300,9300,9300,0
20241226,194300,26384581360,9300,9300,9300,9300,0
20241226,194200,26384581360,9300,9300,9300,9300,0
20241226,194100,26384581360,9300,9300,9300,9300,0
20241226,194000,26384581360,9300,9300,9300,9300,0
20241226,193900,26384581360,9300,9300,9300,9300,0
20241226,193800,26384581360,9300,9300,9300,9300,0
20241226,193700,26384581360,9300,9300,9300,9300,0
20241226,193600,26384581360,9300,9300,9300,9300,0
20241226,193500,26384581360,9300,9300,9300,9300,0
20241226,193400,26384581360,9300,9300,9300,9300,0
20241226,193300,26384581360,9300,9300,9300,9300,0
20241226,193200,26384581360,9300,9300,9300,9300,0
20241226,193100,26384581360,9300,9300,9300,9300,0
20241226,193000,26384581360,9300,9300,9300,9300,0
20241226,192900,26384581360,9300,9300,9300,9300,0
20241226,192800,26384581360,9300,9300,9300,9300,0
20241226,192700,26384581360,9300,9300,9300,9300,0
20241226,192600,26384581360,9300,9300,9300,9300,0
20241226,192500,26384581360,9300,9300,9300,9300,0
20241226,192400,26384581360,9300,9300,9300,9300,0
20241226,192300,26384581360,9300,9300,9300,9300,0
20241226,192200,26384581360,9300,9300,9300,9300,20339
20241226,192100,26384581360,9300,9300,9300,9300,0
20241226,192000,26384581360,9300,9300,9300,9300,0
20241226,191900,26384581360,9300,9300,9300,9300,0
20241226,191800,26384581360,9300,9300,9300,9300,0
20241226,191700,26384581360,9300,9300,9300,9300,0
20241226,191600,26384581360,9300,9300,9300,9300,0
20241226,191500,26384581360,9300,9300,9300,9300,0
20241226,191400,26384581360,9300,9300,9300,9300,0
20241226,191300,26384581360,9300,9300,9300,9300,0
20241226,191200,26384581360,9300,9300,9300,9300,0
20241226,191100,26384581360,9300,9300,9300,9300,0
20241226,191000,26384581360,9300,9300,9300,9300,0
20241226,190900,26384581360,9300,9300,9300,9300,0
20241226,190800,26384581360,9300,9300,9300,9300,0
20241226,190700,26384581360,9300,9300,9300,9300,0
20241226,190600,26384581360,9300,9300,9300,9300,0
20241226,190500,26384581360,9300,9300,9300,9300,0
20241226,190400,26384581360,9300,9300,9300,9300,0
20241226,190300,26384581360,9300,9300,9300,9300,0
20241226,190200,26384581360,9300,9300,9300,9300,0
20241226,190100,26384581360,9300,9300,9300,9300,0
20241226,190000,26384581360,9300,9300,9300,9300,0
20241226,185900,26384581360,9300,9300,9300,9300,0
20241226,185800,26384581360,9300,9300,9300,9300,0
20241226,185700,26384581360,9300,9300,9300,9300,0
20241226,185600,26384581360,9300,9300,9300,9300,0
20241226,185500,26384581360,9300,9300,9300,9300,0
20241226,185400,26384581360,9300,9300,9300,9300,0
20241226,185300,26384581360,9300,9300,9300,9300,0
20241226,185200,26384581360,9300,9300,9300,9300,20339
20241226,185100,26384581360,9300,9300,9300,9300,0
20241226,185000,26384581360,9300,9300,9300,9300,0
20241226,184900,26384581360,9300,9300,9300,9300,0
20241226,184800,26384581360,9300,9300,9300,9300,0
20241226,184700,26384581360,9300,9300,9300,9300,0
20241226,184600,26384581360,9300,9300,9300,9300,0
20241226,184500,26384581360,9300,9300,9300,9300,0
20241226,184400,26384581360,9300,9300,9300,9300,0
20241226,184300,26384581360,9300,9300,9300,9300,0
20241226,184200,26384581360,9300,9300,9300,9300,0
20241226,184100,26384581360,9300,9300,9300,9300,0
20241226,184000,26384581360,9300,9300,9300,9300,0
20241226,183900,26384581360,9300,9300,9300,9300,0
20241226,183800,26384581360,9300,9300,9300,9300,0
20241226,183700,26384581360,9300,9300,9300,9300,0
20241226,183600,26384581360,9300,9300,9300,9300,0
20241226,183500,26384581360,9300,9300,9300,9300,0
20241226,183400,26384581360,9300,9300,9300,9300,0
20241226,183300,26384581360,9300,9300,9300,9300,0
20241226,183200,26384581360,9300,9300,9300,9300,0
20241226,183100,26384581360,9300,9300,9300,9300,0
20241226,183000,26384581360,9300,9300,9300,9300,0
20241226,182900,26384581360,9300,9300,9300,9300,0
20241226,182800,26384581360,9300,9300,9300,9300,0
20241226,182700,26384581360,9300,9300,9300,9300,0
20241226,182600,26384581360,9300,9300,9300,9300,0
20241226,182500,26384581360,9300,9300,9300,9300,0
20241226,182400,26384581360,9300,9300,9300,9300,0
20241226,182300,26384581360,9300,9300,9300,9300,0
20241226,182200,26384581360,9300,9300,9300,9300,20339
20241226,182100,26384581360,9300,9300,9300,9300,0
20241226,182000,26384581360,9300,9300,9300,9300,0
20241226,181900,26384581360,9300,9300,9300,9300,0
20241226,181800,26384581360,9300,9300,9300,9300,0
20241226,181700,26384581360,9300,9300,9300,9300,0
20241226,181600,26384581360,9300,9300,9300,9300,0
20241226,181500,26384581360,9300,9300,9300,9300,0
20241226,181400,26384581360,9300,9300,9300,9300,0
20241226,181300,26384581360,9300,9300,9300,9300,0
20241226,181200,26384581360,9300,9300,9300,9300,0
20241226,181100,26384581360,9300,9300,9300,9300,0
20241226,181000,26384581360,9300,9300,9300,9300,0
20241226,180900,26384581360,9300,9300,9300,9300,0
20241226,180800,26384581360,9300,9300,9300,9300,0
20241226,180700,26384581360,9300,9300,9300,9300,0
20241226,180600,26384581360,9300,9300,9300,9300,0
20241226,180500,26384581360,9300,9300,9300,9300,0
20241226,180400,26384581360,9300,9300,9300,9300,0
20241226,180300,26384581360,9300,9300,9300,9300,0
20241226,180200,26384581360,9300,9300,9300,9300,0
20241226,180100,26384581360,9300,9300,9300,9300,0
20241226,180000,26384581360,9300,9300,9300,9300,0
20241226,175900,26384581360,9300,9300,9300,9300,0
20241226,175800,26384581360,9300,9300,9300,9300,0
20241226,175700,26384581360,9300,9300,9300,9300,0
20241226,175600,26384581360,9300,9300,9300,9300,0
20241226,175500,26384581360,9300,9300,9300,9300,0
20241226,175400,26384581360,9300,9300,9300,9300,0
20241226,175300,26384581360,9300,9300,9300,9300,0
20241226,175200,26384581360,9300,9300,9300,9300,20339
20241226,175100,26384581360,9300,9300,9300,9300,0
20241226,175000,26384581360,9300,9300,9300,9300,0
20241226,174900,26384581360,9300,9300,9300,9300,0
20241226,174800,26384581360,9300,9300,9300,9300,0
20241226,174700,26384581360,9300,9300,9300,9300,0
20241226,174600,26384581360,9300,9300,9300,9300,0
20241226,174500,26384581360,9300,9300,9300,9300,0
20241226,174400,26384581360,9300,9300,9300,9300,0
20241226,174300,26384581360,9300,9300,9300,9300,0
20241226,174200,26384581360,9300,9300,9300,9300,0
20241226,174100,26384581360,9300,9300,9300,9300,0
20241226,174000,26384581360,9300,9300,9300,9300,0
20241226,173900,26384581360,9300,9300,9300,9300,0
20241226,173800,26384581360,9300,9300,9300,9300,0
20241226,173700,26384581360,9300,9300,9300,9300,0
20241226,173600,26384581360,9300,9300,9300,9300,0
20241226,173500,26384581360,9300,9300,9300,9300,0
20241226,173400,26384581360,9300,9300,9300,9300,0
20241226,173300,26384581360,9300,9300,9300,9300,0
20241226,173200,26384581360,9300,9300,9300,9300,0
20241226,173100,26384581360,9300,9300,9300,9300,0
20241226,173000,26384581360,9300,9300,9300,9300,0
20241226,172900,26384581360,9300,9300,9300,9300,0
20241226,172800,26384581360,9300,9300,9300,9300,0
20241226,172700,26384581360,9300,9300,9300,9300,0
20241226,172600,26384581360,9300,9300,9300,9300,0
20241226,172500,26384581360,9300,9300,9300,9300,0
20241226,172400,26384581360,9300,9300,9300,9300,0
20241226,172300,26384581360,9300,9300,9300,9300,0
20241226,172200,26384581360,9300,9300,9300,9300,20339
20241226,172100,26384581360,9300,9300,9300,9300,0
20241226,172000,26384581360,9300,9300,9300,9300,0
20241226,171900,26384581360,9300,9300,9300,9300,0
20241226,171800,26384581360,9300,9300,9300,9300,0
20241226,171700,26384581360,9300,9300,9300,9300,0
20241226,171600,26384581360,9300,9300,9300,9300,0
20241226,171500,26384581360,9300,9300,9300,9300,0
20241226,171400,26384581360,9300,9300,9300,9300,0
20241226,171300,26384581360,9300,9300,9300,9300,0
20241226,171200,26384581360,9300,9300,9300,9300,0
20241226,171100,26384581360,9300,9300,9300,9300,0
20241226,171000,26384581360,9300,9300,9300,9300,0
20241226,170900,26384581360,9300,9300,9300,9300,0
20241226,170800,26384581360,9300,9300,9300,9300,0
20241226,170700,26384581360,9300,9300,9300,9300,0
20241226,170600,26384581360,9300,9300,9300,9300,0
20241226,170500,26384581360,9300,9300,9300,9300,0
20241226,170400,26384581360,9300,9300,9300,9300,0
20241226,170300,26384581360,9300,9300,9300,9300,0
20241226,170200,26384581360,9300,9300,9300,9300,0
20241226,170100,26384581360,9300,9300,9300,9300,0
20241226,170000,26384581360,9300,9300,9300,9300,0
20241226,165900,26384581360,9300,9300,9300,9300,0
20241226,165800,26384581360,9300,9300,9300,9300,0
20241226,165700,26384581360,9300,9300,9300,9300,0
20241226,165600,26384581360,9300,9300,9300,9300,0
20241226,165500,26384581360,9300,9300,9300,9300,0
20241226,165400,26384581360,9300,9300,9300,9300,0
20241226,165300,26384581360,9300,9300,9300,9300,0
20241226,165200,26384581360,9300,9300,9300,9300,20339
20241226,165100,26384581360,9300,9300,9300,9300,0
20241226,165000,26384581360,9300,9300,9300,9300,0
20241226,164900,26384581360,9300,9300,9300,9300,0
20241226,164800,26384581360,9300,9300,9300,9300,0
20241226,164700,26384581360,9300,9300,9300,9300,0
20241226,164600,26384581360,9300,9300,9300,9300,0
20241226,164500,26384581360,9300,9300,9300,9300,0
20241226,164400,26384581360,9300,9300,9300,9300,0
20241226,164300,26384581360,9300,9300,9300,9300,0
20241226,164200,26384581360,9300,9300,9300,9300,0
20241226,164100,26384581360,9300,9300,9300,9300,0
20241226,164000,26384581360,9300,9300,9300,9300,0
20241226,163900,26384581360,9300,9300,9300,9300,0
20241226,163800,26384581360,9300,9300,9300,9300,0
20241226,163700,26384581360,9300,9300,9300,9300,0
20241226,163600,26384581360,9300,9300,9300,9300,0
20241226,163500,26384581360,9300,9300,9300,9300,0
20241226,163400,26384581360,9300,9300,9300,9300,0
20241226,163300,26384581360,9300,9300,9300,9300,0
20241226,163200,26384581360,9300,9300,9300,9300,0
20241226,163100,26384581360,9300,9300,9300,9300,0
20241226,163000,26384581360,9300,9300,9300,9300,0
20241226,162900,26384581360,9300,9300,9300,9300,0
20241226,162800,26384581360,9300,9300,9300,9300,0
20241226,162700,26384581360,9300,9300,9300,9300,0
20241226,162600,26384581360,9300,9300,9300,9300,0
20241226,162500,26384581360,9300,9300,9300,9300,0
20241226,162400,26384581360,9300,9300,9300,9300,0
20241226,162300,26384581360,9300,9300,9300,9300,0
20241226,162200,26384581360,9300,9300,9300,9300,20339
20241226,162100,26384581360,9300,9300,9300,9300,0
20241226,162000,26384581360,9300,9300,9300,9300,0
20241226,161900,26384581360,9300,9300,9300,9300,0
20241226,161800,26384581360,9300,9300,9300,9300,0
20241226,161700,26384581360,9300,9300,9300,9300,0
20241226,161600,26384581360,9300,9300,9300,9300,0
20241226,161500,26384581360,9300,9300,9300,9300,0
20241226,161400,26384581360,9300,9300,9300,9300,0
20241226,161300,26384581360,9300,9300,9300,9300,0
20241226,161200,26384581360,9300,9300,9300,9300,0
20241226,161100,26384581360,9300,9300,9300,9300,0
20241226,161000,26384581360,9300,9300,9300,9300,0
20241226,160900,26384581360,9300,9300,9300,9300,0
20241226,160800,26384581360,9300,9300,9300,9300,0
20241226,160700,26384581360,9300,9300,9300,9300,0
20241226,160600,26384581360,9300,9300,9300,9300,0
20241226,160500,26384581360,9300,9300,9300,9300,0
20241226,160400,26384581360,9300,9300,9300,9300,0
20241226,160300,26384581360,9300,9300,9300,9300,0
20241226,160200,26384581360,9300,9300,9300,9300,0
20241226,160100,26384581360,9300,9300,9300,9300,0
20241226,160000,26384581360,9300,9300,9300,9300,0
20241226,155900,26384581360,9300,9300,9300,9300,0
20241226,155800,26384581360,9300,9300,9300,9300,0
20241226,155700,26384581360,9300,9300,9300,9300,0
20241226,155600,26384581360,9300,9300,9300,9300,0
20241226,155500,26384581360,9300,9300,9300,9300,0
20241226,155400,26384581360,9300,9300,9300,9300,0
20241226,155300,26384581360,9300,9300,9300,9300,0
20241226,155200,26384581360,9300,9300,9300,9300,20339
20241226,155100,26384581360,9300,9300,9300,9300,0
20241226,155000,26384581360,9300,9300,9300,9300,0
20241226,154900,26384581360,9300,9300,9300,9300,0
20241226,154800,26384581360,9300,9300,9300,9300,0
20241226,154700,26384581360,9300,9300,9300,9300,0
20241226,154600,26384581360,9300,9300,9300,9300,0
20241226,154500,26384581360,9300,9300,9300,9300,0
20241226,154400,26384581360,9300,9300,9300,9300,0
20241226,154300,26384581360,9300,9300,9300,9300,0
20241226,154200,26384581360,9300,9300,9300,9300,0
20241226,154100,26384581360,9300,9300,9300,9300,0
20241226,154000,26384581360,9300,9300,9300,9300,0
20241226,153900,26384581360,9300,9300,9300,9300,0
20241226,153800,26384581360,9300,9300,9300,9300,0
20241226,153700,26384581360,9300,9300,9300,9300,0
20241226,153600,26384581360,9300,9300,9300,9300,0
20241226,153500,26384581360,9300,9300,9300,9300,0
20241226,153400,26384581360,9300,9300,9300,9300,0
20241226,153300,26384581360,9300,9300,9300,9300,0
20241226,153200,26384581360,9300,9300,9300,9300,0
20241226,153100,26384581360,9300,9300,9300,9300,0
20241226,153000,26384581360,9300,9300,9300,9300,20339
20241226,152900,26195428660,9290,9290,9290,9290,0
20241226,152800,26195428660,9290,9290,9290,9290,0
20241226,152700,26195428660,9290,9290,9290,9290,0
20241226,152600,26195428660,9290,9290,9290,9290,0
20241226,152500,26195428660,9290,9290,9290,9290,0
20241226,152400,26195428660,9290,9290,9290,9290,0
20241226,152300,26195428660,9290,9290,9290,9290,0
20241226,152200,26195428660,9290,9290,9290,9290,0
20241226,152100,26195428660,9290,9290,9290,9290,0
20241226,152000,26195428660,9290,9290,9290,9290,0
20241226,151900,26195428660,9290,9260,9290,9250,12463
20241226,151800,26080022630,9270,9270,9280,9250,6977
20241226,151700,26015397940,9280,9290,9300,9270,6224
20241226,151600,25957659780,9290,9310,9310,9280,2306
20241226,151500,25936233940,9320,9310,9320,9280,12252
20241226,151400,25822395870,9310,9320,9330,9300,6278
20241226,151300,25763954480,9320,9330,9330,9310,1996
20241226,151200,25745350670,9330,9330,9330,9320,843
20241226,151100,25737492210,9320,9340,9340,9320,1544
20241226,151000,25723090730,9340,9340,9350,9330,2060
20241226,150900,25703848300,9340,9320,9340,9310,2838
20241226,150800,25677402150,9320,9320,9330,9310,7064
20241226,150700,25611562100,9330,9350,9350,9320,6196
20241226,150600,25553735810,9350,9350,9360,9340,1720
20241226,150500,25537655350,9350,9350,9350,9340,1375
20241226,150400,25524810430,9340,9350,9360,9340,2831
20241226,150300,25498338730,9350,9370,9370,9350,1514
20241226,150200,25484168630,9380,9390,9400,9380,2791
20241226,150100,25457977240,9400,9400,9410,9390,2529
20241226,150000,25434204930,9410,9400,9410,9400,752
20241226,145900,25427130790,9400,9390,9420,9390,1802
20241226,145800,25410196600,9390,9400,9400,9390,1286
20241226,145700,25398116610,9390,9400,9400,9390,1277
20241226,145600,25386121520,9400,9410,9420,9400,2507
20241226,145500,25362538250,9410,9420,9440,9410,1752
20241226,145400,25346019990,9430,9380,9440,9380,2137
20241226,145300,25325889800,9390,9390,9390,9370,1239
20241226,145200,25314261480,9390,9430,9430,9390,1665
20241226,145100,25298597180,9440,9430,9440,9420,1226
20241226,145000,25287036630,9440,9460,9460,9430,2357
20241226,144900,25264790260,9450,9420,9460,9410,4846
20241226,144800,25219060410,9420,9380,9430,9350,6391
20241226,144700,25159077640,9380,9410,9410,9380,1656
20241226,144600,25143512350,9410,9400,9420,9400,446
20241226,144500,25139315900,9390,9390,9400,9390,2021
20241226,144400,25120334220,9400,9400,9410,9380,1280
20241226,144300,25108306150,9400,9380,9450,9370,5016
20241226,144200,25061124620,9380,9390,9390,9370,2511
20241226,144100,25037580210,9390,9440,9450,9390,3009
20241226,144000,25009262990,9440,9460,9460,9380,3736
20241226,143900,24974030700,9460,9360,9480,9350,5587
20241226,143800,24921491190,9360,9350,9370,9350,2812
20241226,143700,24895181850,9350,9370,9370,9350,4320
20241226,143600,24854757000,9370,9370,9370,9360,4317
20241226,143500,24814322570,9370,9360,9370,9360,3877
20241226,143400,24778000940,9370,9360,9370,9350,8204
20241226,143300,24701173020,9350,9320,9360,9300,4659
20241226,143200,24657654230,9330,9290,9330,9270,1860
20241226,143100,24640365790,9300,9290,9300,9280,879
20241226,143000,24632200100,9290,9280,9290,9280,882
20241226,142900,24624007940,9280,9290,9290,9280,1512
20241226,142800,24609969620,9290,9270,9290,9260,1015
20241226,142700,24600550130,9270,9290,9290,9240,1444
20241226,142600,24587172260,9290,9240,9290,9240,10253
20241226,142500,24492234970,9240,9260,9280,9220,5963
20241226,142400,24437100640,9260,9270,9280,9250,3320
20241226,142300,24406339550,9280,9270,9280,9260,769
20241226,142200,24399214220,9270,9260,9280,9240,1678
20241226,142100,24383688080,9260,9280,9290,9250,2831
20241226,142000,24357454170,9270,9290,9290,9270,2862
20241226,141900,24330895470,9290,9320,9320,9290,1445
20241226,141800,24317456630,9310,9310,9320,9300,2574
20241226,141700,24293493420,9310,9300,9310,9280,1133
20241226,141600,24282965580,9300,9290,9310,9280,1864
20241226,141500,24265634340,9290,9300,9300,9280,2631
20241226,141400,24241183070,9300,9300,9300,9290,1531
20241226,141300,24226951450,9300,9320,9320,9290,6527
20241226,141200,24166210820,9320,9340,9350,9320,1940
20241226,141100,24148104240,9340,9330,9350,9330,1660
20241226,141000,24132600220,9340,9350,9350,9310,3467
20241226,140900,24100254460,9350,9360,9370,9330,3638
20241226,140800,24066233940,9360,9320,9360,9300,6837
20241226,140700,24002424200,9320,9290,9320,9260,5319
20241226,140600,23953072320,9290,9300,9330,9270,6864
20241226,140500,23889232280,9290,9240,9320,9220,7643
20241226,140400,23818450540,9230,9280,9280,9220,5840
20241226,140300,23764493320,9280,9320,9330,9260,11394
20241226,140200,23658586760,9310,9290,9340,9290,12242
20241226,140100,23544656010,9290,9230,9300,9230,10030
20241226,140000,23451809250,9220,9170,9270,9170,14119
20241226,135900,23321531800,9170,9250,9270,9140,30646
20241226,135800,23039814880,9250,9230,9260,9200,14918
20241226,135700,22902234860,9230,9370,9370,9150,52461
20241226,135600,22416349620,9370,9380,9400,9370,9544
20241226,135500,22326780960,9390,9410,9410,9360,13974
20241226,135400,22195640320,9410,9490,9490,9400,16930
20241226,135300,22035832790,9490,9520,9520,9490,23226
20241226,135200,21815153190,9520,9590,9590,9510,30270
20241226,135100,21526306520,9590,9590,9590,9580,1019
20241226,135000,21516539880,9590,9590,9600,9590,1142
20241226,134900,21505582160,9600,9590,9600,9580,978
20241226,134800,21496204530,9590,9590,9600,9590,614
20241226,134700,21490316130,9600,9600,9600,9590,1058
20241226,134600,21480161540,9580,9580,9590,9580,848
20241226,134500,21472037580,9580,9580,9580,9570,1052
20241226,134400,21461963150,9580,9570,9580,9570,3036
20241226,134300,21432895480,9580,9570,9580,9570,666
20241226,134200,21426521100,9580,9600,9600,9580,5117
20241226,134100,21377473570,9590,9590,9600,9590,114
20241226,134000,21376380300,9600,9590,9600,9590,723
20241226,133900,21369446720,9590,9600,9600,9590,576
20241226,133800,21363920630,9600,9590,9610,9590,845
20241226,133700,21355811500,9590,9600,9610,9590,2408
20241226,133600,21332710130,9600,9610,9620,9600,1806
20241226,133500,21315363450,9620,9610,9620,9610,759
20241226,133400,21308068280,9620,9610,9620,9610,2449
20241226,133300,21284518390,9610,9620,9620,9610,465
20241226,133200,21280049730,9620,9610,9620,9610,473
20241226,133100,21275503260,9610,9610,9620,9610,1042
20241226,133000,21265484410,9610,9610,9620,9610,1041
20241226,132900,21255475340,9620,9610,9620,9610,459
20241226,132800,21251063140,9610,9610,9620,9600,1192
20241226,132700,21239610300,9610,9600,9620,9600,671
20241226,132600,21233162380,9610,9630,9630,9600,75
20241226,132500,21232441790,9630,9620,9630,9600,2320
20241226,132400,21210136650,9620,9620,9620,9610,139
20241226,132300,21208800100,9620,9610,9620,9610,992
20241226,132200,21199266380,9610,9600,9610,9600,610
20241226,132100,21193408370,9600,9600,9610,9600,1273
20241226,132000,21181186840,9600,9600,9610,9590,1233
20241226,131900,21169350400,9600,9610,9610,9590,2129
20241226,131800,21148911840,9610,9610,9610,9600,1072
20241226,131700,21138613790,9610,9630,9630,9600,7383
20241226,131600,21067699840,9630,9640,9640,9630,3797
20241226,131500,21031119180,9650,9650,9660,9640,724
20241226,131400,21024133210,9660,9650,9660,9650,1579
20241226,131300,21008895740,9660,9660,9670,9660,1637
20241226,131200,20993081520,9670,9660,9670,9660,1072
20241226,131100,20982718930,9660,9660,9660,9660,382
20241226,131000,20979028810,9660,9660,9660,9650,2286
20241226,130900,20956948190,9670,9670,9680,9670,354
20241226,130800,20953522700,9680,9680,9680,9670,1381
20241226,130700,20940161520,9680,9690,9690,9680,919
20241226,130600,20931263260,9690,9690,9690,9680,949
20241226,130500,20922068620,9690,9700,9700,9690,483
20241226,130400,20917387250,9700,9690,9700,9670,1145
20241226,130300,20906292550,9690,9670,9690,9670,806
20241226,130200,20898484590,9670,9660,9680,9660,529
20241226,130100,20893367980,9670,9670,9670,9660,417
20241226,130000,20889337000,9670,9670,9670,9660,151
20241226,125900,20887876910,9670,9650,9670,9640,840
20241226,125800,20879771180,9640,9650,9650,9640,1760
20241226,125700,20862799360,9650,9670,9670,9640,2607
20241226,125600,20837629390,9660,9660,9670,9660,781
20241226,125500,20830083070,9660,9670,9670,9660,515
20241226,125400,20825106870,9660,9680,9680,9660,460
20241226,125300,20820659580,9670,9660,9670,9660,973
20241226,125200,20811256650,9670,9660,9670,9650,92
20241226,125100,20810367060,9670,9690,9690,9640,4679
20241226,125000,20765165270,9690,9680,9690,9670,566
20241226,124900,20759687360,9680,9670,9680,9670,342
20241226,124800,20756379190,9670,9670,9670,9660,280
20241226,124700,20753671830,9660,9680,9680,9660,1057
20241226,124600,20743455690,9690,9680,9690,9680,1047
20241226,124500,20733317180,9700,9680,9700,9670,1517
20241226,124400,20718623980,9660,9660,9700,9650,1866
20241226,124300,20700556370,9660,9690,9700,9660,1031
20241226,124200,20690569450,9700,9660,9700,9660,3021
20241226,124100,20661301100,9660,9640,9660,9640,624
20241226,124000,20655284080,9650,9630,9650,9630,585
20241226,123900,20649639290,9630,9650,9650,9630,2077
20241226,123800,20629617560,9640,9640,9650,9640,547
20241226,123700,20624339180,9650,9660,9660,9650,1576
20241226,123600,20609122520,9660,9670,9680,9660,503
20241226,123500,20604258570,9670,9680,9680,9660,2373
20241226,123400,20581315940,9680,9690,9700,9670,3467
20241226,123300,20547739420,9690,9680,9690,9680,1926
20241226,123200,20529085880,9680,9670,9680,9670,1668
20241226,123100,20512955900,9670,9660,9670,9660,2894
20241226,123000,20484978650,9660,9650,9660,9640,1097
20241226,122900,20474387130,9650,9630,9650,9630,975
20241226,122800,20464983620,9630,9620,9630,9620,876
20241226,122700,20456550460,9620,9610,9620,9610,951
20241226,122600,20447404040,9610,9630,9630,9610,1581
20241226,122500,20432192700,9630,9670,9670,9630,499
20241226,122400,20427371020,9660,9620,9660,9620,1963
20241226,122300,20408457020,9620,9610,9620,9610,1016
20241226,122200,20398686140,9620,9620,9620,9610,1049
20241226,122100,20388596920,9630,9630,9630,9610,1215
20241226,122000,20376911760,9620,9610,9620,9600,2219
20241226,121900,20355595790,9610,9610,9620,9600,1211
20241226,121800,20343957430,9620,9610,9620,9610,617
20241226,121700,20338024890,9610,9620,9620,9610,3355
20241226,121600,20305756290,9620,9610,9620,9610,219
20241226,121500,20303651580,9610,9620,9620,9610,480
20241226,121400,20299037220,9620,9620,9630,9620,507
20241226,121300,20294159800,9630,9650,9650,9620,1202
20241226,121200,20282580770,9650,9660,9660,9650,1912
20241226,121100,20264117960,9660,9660,9660,9660,703
20241226,121000,20257326980,9660,9650,9660,9650,782
20241226,120900,20249780420,9650,9620,9650,9620,714
20241226,120800,20242897910,9640,9640,9640,9610,637
20241226,120700,20236767030,9640,9620,9640,9620,1363
20241226,120600,20223652600,9610,9610,9620,9600,321
20241226,120500,20220567840,9600,9610,9610,9600,236
20241226,120400,20218300290,9610,9590,9610,9580,457
20241226,120300,20213917920,9590,9580,9590,9580,818
20241226,120200,20206074710,9580,9580,9590,9580,585
20241226,120100,20200468750,9580,9560,9580,9560,1690
20241226,120000,20184297450,9560,9570,9570,9550,2398
20241226,115900,20161368040,9560,9570,9570,9560,5151
20241226,115800,20112112830,9570,9580,9580,9570,912
20241226,115700,20103384560,9580,9570,9580,9570,1475
20241226,115600,20089258730,9570,9560,9570,9560,1580
20241226,115500,20074153000,9560,9570,9570,9560,2197
20241226,115400,20053143940,9570,9570,9580,9560,709
20241226,115300,20046358930,9570,9580,9590,9570,4031
20241226,115200,20007760720,9580,9590,9620,9580,1247
20241226,115100,19995809930,9590,9620,9620,9580,1214
20241226,115000,19984166070,9620,9580,9620,9570,802
20241226,114900,19976480150,9580,9570,9580,9570,768
20241226,114800,19969123650,9570,9570,9570,9560,2450
20241226,114700,19945680740,9560,9580,9580,9560,4164
20241226,114600,19905831540,9580,9590,9590,9580,2640
20241226,114500,19880540240,9590,9580,9590,9580,1549
20241226,114400,19865697170,9590,9590,9590,9580,1212
20241226,114300,19854076870,9590,9610,9610,9590,3346
20241226,114200,19821975300,9620,9620,9630,9620,1777
20241226,114100,19804878300,9620,9610,9620,9600,1439
20241226,114000,19791047630,9610,9610,9610,9600,1378
20241226,113900,19777811490,9610,9620,9620,9610,2054
20241226,113800,19758072320,9610,9630,9630,9610,2319
20241226,113700,19735772650,9630,9620,9650,9620,1407
20241226,113600,19722217390,9620,9640,9640,9610,2144
20241226,113500,19701588710,9620,9630,9630,9620,249
20241226,113400,19699192200,9630,9640,9640,9630,1721
20241226,113300,19682618390,9630,9670,9670,9630,2563
20241226,113200,19657872540,9670,9600,9670,9600,3406
20241226,113100,19625072530,9600,9580,9600,9580,1566
20241226,113000,19610052910,9580,9600,9610,9580,4055
20241226,112900,19571157960,9600,9580,9600,9570,3441
20241226,112800,19538169890,9580,9560,9580,9550,5860
20241226,112700,19482161320,9560,9620,9620,9560,24483
20241226,112600,19247406080,9620,9640,9650,9620,10863
20241226,112500,19142814390,9640,9650,9650,9640,2065
20241226,112400,19122892320,9650,9650,9650,9640,1266
20241226,112300,19110677250,9650,9650,9650,9640,1031
20241226,112200,19100733620,9650,9650,9660,9640,2266
20241226,112100,19078875460,9650,9660,9670,9650,4102
20241226,112000,19039282530,9660,9650,9670,9650,1241
20241226,111900,19027300750,9660,9660,9660,9650,2290
20241226,111800,19005201640,9660,9660,9670,9650,3746
20241226,111700,18969018040,9670,9670,9670,9660,2606
20241226,111600,18943828890,9670,9670,9670,9660,2671
20241226,111500,18918017300,9670,9660,9670,9660,2342
20241226,111400,18895376180,9670,9660,9670,9660,1751
20241226,111300,18878445820,9670,9670,9680,9660,1463
20241226,111200,18864299110,9670,9670,9680,9670,2127
20241226,111100,18843726040,9680,9670,9680,9670,351
20241226,111000,18840331770,9670,9690,9690,9660,3651
20241226,110900,18805038170,9690,9690,9690,9670,3054
20241226,110800,18775479040,9690,9700,9710,9680,1043
20241226,110700,18765364460,9710,9710,9720,9700,1061
20241226,110600,18755065600,9710,9720,9720,9710,1062
20241226,110500,18744747580,9730,9720,9730,9710,770
20241226,110400,18737261530,9710,9730,9730,9700,1744
20241226,110300,18720325170,9710,9720,9730,9710,2790
20241226,110200,18693216640,9710,9710,9730,9710,3633
20241226,110100,18657925130,9720,9690,9720,9690,4018
20241226,110000,18618904510,9680,9660,9690,9660,1941
20241226,105900,18600126880,9660,9670,9670,9660,4547
20241226,105800,18556199270,9670,9670,9670,9660,2696
20241226,105700,18530143560,9660,9670,9700,9660,3837
20241226,105600,18493042350,9670,9690,9690,9670,1557
20241226,105500,18477973730,9690,9700,9700,9670,3648
20241226,105400,18442650620,9700,9670,9700,9660,3928
20241226,105300,18404627500,9670,9670,9670,9660,2622
20241226,105200,18379284650,9670,9690,9690,9670,5475
20241226,105100,18326296430,9690,9680,9720,9680,3590
20241226,105000,18291512170,9680,9680,9690,9680,3903
20241226,104900,18253730970,9680,9700,9700,9680,10421
20241226,104800,18152711780,9700,9710,9750,9690,2773
20241226,104700,18125776260,9720,9720,9720,9700,3318
20241226,104600,18093563440,9720,9720,9730,9710,1821
20241226,104500,18075870660,9720,9740,9750,9720,3455
20241226,104400,18042255770,9760,9760,9760,9740,1932
20241226,104300,18023409320,9760,9730,9770,9730,4959
20241226,104200,17975029390,9730,9710,9740,9710,752
20241226,104100,17967721950,9710,9700,9720,9700,2422
20241226,104000,17944212720,9700,9690,9710,9690,3949
20241226,103900,17905913840,9690,9670,9700,9660,4720
20241226,103800,17860211990,9670,9700,9700,9670,5960
20241226,103700,17802517100,9690,9690,9720,9690,7172
20241226,103600,17732968940,9700,9700,9710,9680,6427
20241226,103500,17670661300,9700,9640,9700,9640,2255
20241226,103400,17648843300,9650,9660,9670,9630,22240
20241226,103300,17434375420,9650,9700,9700,9650,16057
20241226,103200,17279130280,9700,9730,9730,9670,18074
20241226,103100,17103895980,9730,9770,9780,9710,12760
20241226,103000,16979689980,9770,9800,9810,9770,6908
20241226,102900,16912065650,9810,9810,9820,9800,8700
20241226,102800,16826732670,9810,9800,9830,9790,12751
20241226,102700,16701607980,9800,9760,9810,9760,12119
20241226,102600,16582971430,9760,9710,9770,9710,5927
20241226,102500,16525223370,9720,9690,9720,9690,5587
20241226,102400,16471005130,9700,9710,9710,9680,18018
20241226,102300,16296358890,9710,9720,9740,9710,7877
20241226,102200,16219787070,9710,9720,9740,9700,17062
20241226,102100,16054124440,9720,9790,9820,9700,34638
20241226,102000,15716632130,9790,9840,9840,9760,30171
20241226,101900,15421210510,9830,9840,9850,9830,11580
20241226,101800,15307336060,9840,9860,9870,9830,9631
20241226,101700,15212544520,9860,9830,9870,9810,14863
20241226,101600,15066336250,9830,9900,9900,9770,54206
20241226,101500,14534166190,9910,9930,9940,9880,38757
20241226,101400,14150650760,9920,10030,10040,9920,65083
20241226,101300,13499751120,10020,9980,10030,9960,48959
20241226,101200,13010467770,9980,10040,10050,9970,85353
20241226,101100,12156859470,10050,9960,10050,9940,102105
20241226,101000,11136735720,9950,9870,10000,9870,131572
20241226,100900,9828398090,9890,9800,9890,9800,62536
20241226,100800,9211661880,9820,9790,9830,9780,23784
20241226,100700,8978695830,9790,9760,9810,9750,37718
20241226,100600,8609666870,9760,9660,9760,9660,32567
20241226,100500,8292531750,9670,9650,9710,9640,12132
20241226,100400,8175186920,9650,9660,9670,9640,3731
20241226,100300,8139160400,9650,9650,9670,9650,1867
20241226,100200,8121139860,9650,9680,9680,9640,6321
20241226,100100,8060090900,9680,9660,9680,9660,2557
20241226,100000,8035362490,9680,9710,9710,9670,3906
20241226,095900,7997499070,9710,9690,9710,9690,4033
20241226,095800,7958360940,9700,9700,9720,9660,14060
20241226,095700,7822028430,9710,9640,9710,9630,7055
20241226,095600,7753795020,9640,9610,9660,9610,4854
20241226,095500,7707057100,9610,9600,9610,9560,6607
20241226,095400,7643745480,9600,9570,9610,9540,15549
20241226,095300,7495069460,9560,9620,9630,9560,27150
20241226,095200,7234590660,9610,9660,9670,9610,22451
20241226,095100,7018434750,9660,9630,9660,9630,2766
20241226,095000,6991755130,9630,9630,9650,9630,2833
20241226,094900,6964444800,9640,9650,9660,9630,14044
20241226,094800,6829071750,9650,9660,9710,9650,5701
20241226,094700,6774017020,9660,9730,9740,9660,4102
20241226,094600,6734197910,9740,9710,9740,9690,2872
20241226,094500,6706281440,9710,9690,9720,9660,4768
20241226,094400,6660100860,9680,9750,9750,9680,7695
20241226,094300,6585421690,9750,9740,9750,9720,5265
20241226,094200,6534105380,9750,9700,9750,9690,6507
20241226,094100,6470759190,9700,9680,9700,9670,2299
20241226,094000,6448480260,9680,9650,9680,9640,11215
20241226,093900,6340116660,9650,9660,9670,9640,15471
20241226,093800,6190788380,9660,9660,9670,9660,6305
20241226,093700,6129871040,9670,9670,9690,9670,4448
20241226,093600,6086846180,9670,9680,9690,9670,5366
20241226,093500,6034927520,9680,9680,9690,9670,4466
20241226,093400,5991682130,9680,9670,9690,9670,6742
20241226,093300,5926434830,9670,9680,9690,9670,10570
20241226,093200,5824154920,9680,9690,9700,9680,3329
20241226,093100,5791908760,9690,9690,9710,9690,5355
20241226,093000,5740007370,9710,9730,9740,9670,23932
20241226,092900,5508113490,9730,9770,9770,9690,20414
20241226,092800,5309550380,9770,9790,9810,9750,20540
20241226,092700,5108431190,9790,9770,9800,9770,10773
20241226,092600,5002965000,9790,9720,9790,9720,9632
20241226,092500,4908991690,9730,9680,9750,9680,20811
20241226,092400,4707044920,9680,9690,9700,9670,6518
20241226,092300,4643920160,9690,9710,9720,9690,9565
20241226,092200,4551118630,9710,9760,9770,9710,12654
20241226,092100,4427672200,9760,9700,9790,9700,3657
20241226,092000,4392079480,9700,9740,9810,9650,31067
20241226,091900,4088592210,9730,9710,9740,9660,33442
20241226,091800,3763758020,9710,9660,9720,9640,15076
20241226,091700,3617951920,9670,9700,9710,9650,6993
20241226,091600,3550237500,9700,9690,9710,9690,7536
20241226,091500,3477169860,9690,9640,9700,9640,6354
20241226,091400,3415665450,9640,9680,9700,9630,9924
20241226,091300,3319794860,9690,9760,9760,9690,18070
20241226,091200,3144083920,9750,9680,9790,9680,30729
20241226,091100,2844586390,9680,9700,9700,9650,15990
20241226,091000,2689772910,9700,9640,9710,9630,15714
20241226,090900,2537622940,9650,9610,9660,9600,3810
20241226,090800,2500918620,9600,9610,9660,9590,9131
20241226,090700,2413115330,9610,9500,9610,9500,14760
20241226,090600,2272204770,9500,9590,9590,9500,12444
20241226,090500,2153443130,9590,9530,9590,9500,32122
20241226,090400,1847445410,9520,9550,9560,9520,23073
20241226,090300,1627507420,9560,9620,9630,9550,26942
20241226,090200,1369424280,9620,9620,9650,9610,17196
20241226,090100,1203786280,9620,9850,9850,9600,53686
20241226,090000,681712400,9850,9760,9880,9710,69527