stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,213000,2638731488,719,719,719,719,23343
20241226,212900,2638731488,719,719,719,719,0
20241226,212800,2638731488,719,719,719,719,0
20241226,212700,2638731488,719,719,719,719,0
20241226,212600,2638731488,719,719,719,719,0
20241226,212500,2638731488,719,719,719,719,0
20241226,212400,2638731488,719,719,719,719,0
20241226,212300,2638731488,719,719,719,719,0
20241226,212200,2638731488,719,719,719,719,0
20241226,212100,2638731488,719,719,719,719,0
20241226,212000,2638731488,719,719,719,719,0
20241226,211900,2638731488,719,719,719,719,0
20241226,211800,2638731488,719,719,719,719,0
20241226,211700,2638731488,719,719,719,719,0
20241226,211600,2638731488,719,719,719,719,0
20241226,211500,2638731488,719,719,719,719,0
20241226,211400,2638731488,719,719,719,719,0
20241226,211300,2638731488,719,719,719,719,0
20241226,211200,2638731488,719,719,719,719,0
20241226,211100,2638731488,719,719,719,719,0
20241226,211000,2638731488,719,719,719,719,0
20241226,210900,2638731488,719,719,719,719,0
20241226,210800,2638731488,719,719,719,719,0
20241226,210700,2638731488,719,719,719,719,0
20241226,210600,2638731488,719,719,719,719,0
20241226,210500,2638731488,719,719,719,719,0
20241226,210400,2638731488,719,719,719,719,0
20241226,210300,2638731488,719,719,719,719,0
20241226,210200,2638731488,719,719,719,719,0
20241226,210100,2638731488,719,719,719,719,0
20241226,210000,2638731488,719,719,719,719,23343
20241226,205900,2638731488,719,719,719,719,0
20241226,205800,2638731488,719,719,719,719,0
20241226,205700,2638731488,719,719,719,719,0
20241226,205600,2638731488,719,719,719,719,0
20241226,205500,2638731488,719,719,719,719,0
20241226,205400,2638731488,719,719,719,719,0
20241226,205300,2638731488,719,719,719,719,0
20241226,205200,2638731488,719,719,719,719,0
20241226,205100,2638731488,719,719,719,719,0
20241226,205000,2638731488,719,719,719,719,0
20241226,204900,2638731488,719,719,719,719,0
20241226,204800,2638731488,719,719,719,719,0
20241226,204700,2638731488,719,719,719,719,0
20241226,204600,2638731488,719,719,719,719,0
20241226,204500,2638731488,719,719,719,719,0
20241226,204400,2638731488,719,719,719,719,0
20241226,204300,2638731488,719,719,719,719,0
20241226,204200,2638731488,719,719,719,719,0
20241226,204100,2638731488,719,719,719,719,0
20241226,204000,2638731488,719,719,719,719,0
20241226,203900,2638731488,719,719,719,719,0
20241226,203800,2638731488,719,719,719,719,0
20241226,203700,2638731488,719,719,719,719,0
20241226,203600,2638731488,719,719,719,719,0
20241226,203500,2638731488,719,719,719,719,0
20241226,203400,2638731488,719,719,719,719,0
20241226,203300,2638731488,719,719,719,719,0
20241226,203200,2638731488,719,719,719,719,0
20241226,203100,2638731488,719,719,719,719,0
20241226,203000,2638731488,719,719,719,719,23343
20241226,202900,2638731488,719,719,719,719,0
20241226,202800,2638731488,719,719,719,719,0
20241226,202700,2638731488,719,719,719,719,0
20241226,202600,2638731488,719,719,719,719,0
20241226,202500,2638731488,719,719,719,719,0
20241226,202400,2638731488,719,719,719,719,0
20241226,202300,2638731488,719,719,719,719,0
20241226,202200,2638731488,719,719,719,719,0
20241226,202100,2638731488,719,719,719,719,0
20241226,202000,2638731488,719,719,719,719,0
20241226,201900,2638731488,719,719,719,719,0
20241226,201800,2638731488,719,719,719,719,0
20241226,201700,2638731488,719,719,719,719,0
20241226,201600,2638731488,719,719,719,719,0
20241226,201500,2638731488,719,719,719,719,0
20241226,201400,2638731488,719,719,719,719,0
20241226,201300,2638731488,719,719,719,719,0
20241226,201200,2638731488,719,719,719,719,0
20241226,201100,2638731488,719,719,719,719,0
20241226,201000,2638731488,719,719,719,719,0
20241226,200900,2638731488,719,719,719,719,0
20241226,200800,2638731488,719,719,719,719,0
20241226,200700,2638731488,719,719,719,719,0
20241226,200600,2638731488,719,719,719,719,0
20241226,200500,2638731488,719,719,719,719,0
20241226,200400,2638731488,719,719,719,719,0
20241226,200300,2638731488,719,719,719,719,0
20241226,200200,2638731488,719,719,719,719,0
20241226,200100,2638731488,719,719,719,719,0
20241226,200000,2638731488,719,719,719,719,23343
20241226,195900,2638731488,719,719,719,719,0
20241226,195800,2638731488,719,719,719,719,0
20241226,195700,2638731488,719,719,719,719,0
20241226,195600,2638731488,719,719,719,719,0
20241226,195500,2638731488,719,719,719,719,0
20241226,195400,2638731488,719,719,719,719,0
20241226,195300,2638731488,719,719,719,719,0
20241226,195200,2638731488,719,719,719,719,0
20241226,195100,2638731488,719,719,719,719,0
20241226,195000,2638731488,719,719,719,719,0
20241226,194900,2638731488,719,719,719,719,0
20241226,194800,2638731488,719,719,719,719,0
20241226,194700,2638731488,719,719,719,719,0
20241226,194600,2638731488,719,719,719,719,0
20241226,194500,2638731488,719,719,719,719,0
20241226,194400,2638731488,719,719,719,719,0
20241226,194300,2638731488,719,719,719,719,0
20241226,194200,2638731488,719,719,719,719,0
20241226,194100,2638731488,719,719,719,719,0
20241226,194000,2638731488,719,719,719,719,0
20241226,193900,2638731488,719,719,719,719,0
20241226,193800,2638731488,719,719,719,719,0
20241226,193700,2638731488,719,719,719,719,0
20241226,193600,2638731488,719,719,719,719,0
20241226,193500,2638731488,719,719,719,719,0
20241226,193400,2638731488,719,719,719,719,0
20241226,193300,2638731488,719,719,719,719,0
20241226,193200,2638731488,719,719,719,719,0
20241226,193100,2638731488,719,719,719,719,0
20241226,193000,2638731488,719,719,719,719,23343
20241226,192900,2638731488,719,719,719,719,0
20241226,192800,2638731488,719,719,719,719,0
20241226,192700,2638731488,719,719,719,719,0
20241226,192600,2638731488,719,719,719,719,0
20241226,192500,2638731488,719,719,719,719,0
20241226,192400,2638731488,719,719,719,719,0
20241226,192300,2638731488,719,719,719,719,0
20241226,192200,2638731488,719,719,719,719,0
20241226,192100,2638731488,719,719,719,719,0
20241226,192000,2638731488,719,719,719,719,0
20241226,191900,2638731488,719,719,719,719,0
20241226,191800,2638731488,719,719,719,719,0
20241226,191700,2638731488,719,719,719,719,0
20241226,191600,2638731488,719,719,719,719,0
20241226,191500,2638731488,719,719,719,719,0
20241226,191400,2638731488,719,719,719,719,0
20241226,191300,2638731488,719,719,719,719,0
20241226,191200,2638731488,719,719,719,719,0
20241226,191100,2638731488,719,719,719,719,0
20241226,191000,2638731488,719,719,719,719,0
20241226,190900,2638731488,719,719,719,719,0
20241226,190800,2638731488,719,719,719,719,0
20241226,190700,2638731488,719,719,719,719,0
20241226,190600,2638731488,719,719,719,719,0
20241226,190500,2638731488,719,719,719,719,0
20241226,190400,2638731488,719,719,719,719,0
20241226,190300,2638731488,719,719,719,719,0
20241226,190200,2638731488,719,719,719,719,0
20241226,190100,2638731488,719,719,719,719,0
20241226,190000,2638731488,719,719,719,719,23343
20241226,185900,2638731488,719,719,719,719,0
20241226,185800,2638731488,719,719,719,719,0
20241226,185700,2638731488,719,719,719,719,0
20241226,185600,2638731488,719,719,719,719,0
20241226,185500,2638731488,719,719,719,719,0
20241226,185400,2638731488,719,719,719,719,0
20241226,185300,2638731488,719,719,719,719,0
20241226,185200,2638731488,719,719,719,719,0
20241226,185100,2638731488,719,719,719,719,0
20241226,185000,2638731488,719,719,719,719,0
20241226,184900,2638731488,719,719,719,719,0
20241226,184800,2638731488,719,719,719,719,0
20241226,184700,2638731488,719,719,719,719,0
20241226,184600,2638731488,719,719,719,719,0
20241226,184500,2638731488,719,719,719,719,0
20241226,184400,2638731488,719,719,719,719,0
20241226,184300,2638731488,719,719,719,719,0
20241226,184200,2638731488,719,719,719,719,0
20241226,184100,2638731488,719,719,719,719,0
20241226,184000,2638731488,719,719,719,719,0
20241226,183900,2638731488,719,719,719,719,0
20241226,183800,2638731488,719,719,719,719,0
20241226,183700,2638731488,719,719,719,719,0
20241226,183600,2638731488,719,719,719,719,0
20241226,183500,2638731488,719,719,719,719,0
20241226,183400,2638731488,719,719,719,719,0
20241226,183300,2638731488,719,719,719,719,0
20241226,183200,2638731488,719,719,719,719,0
20241226,183100,2638731488,719,719,719,719,0
20241226,183000,2638731488,719,719,719,719,23343
20241226,182900,2638731488,719,719,719,719,0
20241226,182800,2638731488,719,719,719,719,0
20241226,182700,2638731488,719,719,719,719,0
20241226,182600,2638731488,719,719,719,719,0
20241226,182500,2638731488,719,719,719,719,0
20241226,182400,2638731488,719,719,719,719,0
20241226,182300,2638731488,719,719,719,719,0
20241226,182200,2638731488,719,719,719,719,0
20241226,182100,2638731488,719,719,719,719,0
20241226,182000,2638731488,719,719,719,719,0
20241226,181900,2638731488,719,719,719,719,0
20241226,181800,2638731488,719,719,719,719,0
20241226,181700,2638731488,719,719,719,719,0
20241226,181600,2638731488,719,719,719,719,0
20241226,181500,2638731488,719,719,719,719,0
20241226,181400,2638731488,719,719,719,719,0
20241226,181300,2638731488,719,719,719,719,0
20241226,181200,2638731488,719,719,719,719,0
20241226,181100,2638731488,719,719,719,719,0
20241226,181000,2638731488,719,719,719,719,0
20241226,180900,2638731488,719,719,719,719,0
20241226,180800,2638731488,719,719,719,719,0
20241226,180700,2638731488,719,719,719,719,0
20241226,180600,2638731488,719,719,719,719,0
20241226,180500,2638731488,719,719,719,719,0
20241226,180400,2638731488,719,719,719,719,0
20241226,180300,2638731488,719,719,719,719,0
20241226,180200,2638731488,719,719,719,719,0
20241226,180100,2638731488,719,719,719,719,0
20241226,180000,2638731488,719,719,719,719,23343
20241226,175900,2638731488,719,719,719,719,0
20241226,175800,2638731488,719,719,719,719,0
20241226,175700,2638731488,719,719,719,719,0
20241226,175600,2638731488,719,719,719,719,0
20241226,175500,2638731488,719,719,719,719,0
20241226,175400,2638731488,719,719,719,719,0
20241226,175300,2638731488,719,719,719,719,0
20241226,175200,2638731488,719,719,719,719,0
20241226,175100,2638731488,719,719,719,719,0
20241226,175000,2638731488,719,719,719,719,0
20241226,174900,2638731488,719,719,719,719,0
20241226,174800,2638731488,719,719,719,719,0
20241226,174700,2638731488,719,719,719,719,0
20241226,174600,2638731488,719,719,719,719,0
20241226,174500,2638731488,719,719,719,719,0
20241226,174400,2638731488,719,719,719,719,0
20241226,174300,2638731488,719,719,719,719,0
20241226,174200,2638731488,719,719,719,719,0
20241226,174100,2638731488,719,719,719,719,0
20241226,174000,2638731488,719,719,719,719,0
20241226,173900,2638731488,719,719,719,719,0
20241226,173800,2638731488,719,719,719,719,0
20241226,173700,2638731488,719,719,719,719,0
20241226,173600,2638731488,719,719,719,719,0
20241226,173500,2638731488,719,719,719,719,0
20241226,173400,2638731488,719,719,719,719,0
20241226,173300,2638731488,719,719,719,719,0
20241226,173200,2638731488,719,719,719,719,0
20241226,173100,2638731488,719,719,719,719,0
20241226,173000,2638731488,719,719,719,719,23343
20241226,172900,2638731488,719,719,719,719,0
20241226,172800,2638731488,719,719,719,719,0
20241226,172700,2638731488,719,719,719,719,0
20241226,172600,2638731488,719,719,719,719,0
20241226,172500,2638731488,719,719,719,719,0
20241226,172400,2638731488,719,719,719,719,0
20241226,172300,2638731488,719,719,719,719,0
20241226,172200,2638731488,719,719,719,719,0
20241226,172100,2638731488,719,719,719,719,0
20241226,172000,2638731488,719,719,719,719,0
20241226,171900,2638731488,719,719,719,719,0
20241226,171800,2638731488,719,719,719,719,0
20241226,171700,2638731488,719,719,719,719,0
20241226,171600,2638731488,719,719,719,719,0
20241226,171500,2638731488,719,719,719,719,0
20241226,171400,2638731488,719,719,719,719,0
20241226,171300,2638731488,719,719,719,719,0
20241226,171200,2638731488,719,719,719,719,0
20241226,171100,2638731488,719,719,719,719,0
20241226,171000,2638731488,719,719,719,719,0
20241226,170900,2638731488,719,719,719,719,0
20241226,170800,2638731488,719,719,719,719,0
20241226,170700,2638731488,719,719,719,719,0
20241226,170600,2638731488,719,719,719,719,0
20241226,170500,2638731488,719,719,719,719,0
20241226,170400,2638731488,719,719,719,719,0
20241226,170300,2638731488,719,719,719,719,0
20241226,170200,2638731488,719,719,719,719,0
20241226,170100,2638731488,719,719,719,719,0
20241226,170000,2638731488,719,719,719,719,23343
20241226,165900,2638731488,719,719,719,719,0
20241226,165800,2638731488,719,719,719,719,0
20241226,165700,2638731488,719,719,719,719,0
20241226,165600,2638731488,719,719,719,719,0
20241226,165500,2638731488,719,719,719,719,0
20241226,165400,2638731488,719,719,719,719,0
20241226,165300,2638731488,719,719,719,719,0
20241226,165200,2638731488,719,719,719,719,0
20241226,165100,2638731488,719,719,719,719,0
20241226,165000,2638731488,719,719,719,719,0
20241226,164900,2638731488,719,719,719,719,0
20241226,164800,2638731488,719,719,719,719,0
20241226,164700,2638731488,719,719,719,719,0
20241226,164600,2638731488,719,719,719,719,0
20241226,164500,2638731488,719,719,719,719,0
20241226,164400,2638731488,719,719,719,719,0
20241226,164300,2638731488,719,719,719,719,0
20241226,164200,2638731488,719,719,719,719,0
20241226,164100,2638731488,719,719,719,719,0
20241226,164000,2638731488,719,719,719,719,0
20241226,163900,2638731488,719,719,719,719,0
20241226,163800,2638731488,719,719,719,719,0
20241226,163700,2638731488,719,719,719,719,0
20241226,163600,2638731488,719,719,719,719,0
20241226,163500,2638731488,719,719,719,719,0
20241226,163400,2638731488,719,719,719,719,0
20241226,163300,2638731488,719,719,719,719,0
20241226,163200,2638731488,719,719,719,719,0
20241226,163100,2638731488,719,719,719,719,0
20241226,163000,2638731488,719,719,719,719,23343
20241226,162900,2638731488,719,719,719,719,0
20241226,162800,2638731488,719,719,719,719,0
20241226,162700,2638731488,719,719,719,719,0
20241226,162600,2638731488,719,719,719,719,0
20241226,162500,2638731488,719,719,719,719,0
20241226,162400,2638731488,719,719,719,719,0
20241226,162300,2638731488,719,719,719,719,0
20241226,162200,2638731488,719,719,719,719,0
20241226,162100,2638731488,719,719,719,719,0
20241226,162000,2638731488,719,719,719,719,0
20241226,161900,2638731488,719,719,719,719,0
20241226,161800,2638731488,719,719,719,719,0
20241226,161700,2638731488,719,719,719,719,0
20241226,161600,2638731488,719,719,719,719,0
20241226,161500,2638731488,719,719,719,719,0
20241226,161400,2638731488,719,719,719,719,0
20241226,161300,2638731488,719,719,719,719,0
20241226,161200,2638731488,719,719,719,719,0
20241226,161100,2638731488,719,719,719,719,0
20241226,161000,2638731488,719,719,719,719,0
20241226,160900,2638731488,719,719,719,719,0
20241226,160800,2638731488,719,719,719,719,0
20241226,160700,2638731488,719,719,719,719,0
20241226,160600,2638731488,719,719,719,719,0
20241226,160500,2638731488,719,719,719,719,0
20241226,160400,2638731488,719,719,719,719,0
20241226,160300,2638731488,719,719,719,719,0
20241226,160200,2638731488,719,719,719,719,0
20241226,160100,2638731488,719,719,719,719,0
20241226,160000,2638731488,719,719,719,719,23343
20241226,155900,2638731488,719,719,719,719,0
20241226,155800,2638731488,719,719,719,719,0
20241226,155700,2638731488,719,719,719,719,0
20241226,155600,2638731488,719,719,719,719,0
20241226,155500,2638731488,719,719,719,719,0
20241226,155400,2638731488,719,719,719,719,0
20241226,155300,2638731488,719,719,719,719,0
20241226,155200,2638731488,719,719,719,719,0
20241226,155100,2638731488,719,719,719,719,0
20241226,155000,2638731488,719,719,719,719,0
20241226,154900,2638731488,719,719,719,719,0
20241226,154800,2638731488,719,719,719,719,0
20241226,154700,2638731488,719,719,719,719,0
20241226,154600,2638731488,719,719,719,719,0
20241226,154500,2638731488,719,719,719,719,0
20241226,154400,2638731488,719,719,719,719,0
20241226,154300,2638731488,719,719,719,719,0
20241226,154200,2638731488,719,719,719,719,0
20241226,154100,2638731488,719,719,719,719,0
20241226,154000,2638731488,719,719,719,719,0
20241226,153900,2638731488,719,719,719,719,0
20241226,153800,2638731488,719,719,719,719,0
20241226,153700,2638731488,719,719,719,719,0
20241226,153600,2638731488,719,719,719,719,0
20241226,153500,2638731488,719,719,719,719,0
20241226,153400,2638731488,719,719,719,719,0
20241226,153300,2638731488,719,719,719,719,0
20241226,153200,2638731488,719,719,719,719,0
20241226,153100,2638731488,719,719,719,719,0
20241226,153000,2638731488,719,719,719,719,46686
20241226,152900,2621947871,720,720,720,720,0
20241226,152800,2621947871,720,720,720,720,0
20241226,152700,2621947871,720,720,720,720,0
20241226,152600,2621947871,720,720,720,720,0
20241226,152500,2621947871,720,720,720,720,0
20241226,152400,2621947871,720,720,720,720,0
20241226,152300,2621947871,720,720,720,720,0
20241226,152200,2621947871,720,720,720,720,0
20241226,152100,2621947871,720,720,720,720,0
20241226,152000,2621947871,720,720,720,720,0
20241226,151900,2621947871,720,713,720,713,4507
20241226,151800,2618714229,719,720,720,713,11650
20241226,151700,2610336866,720,717,720,714,10596
20241226,151600,2602725496,717,710,717,710,4971
20241226,151500,2599184332,716,716,718,709,4879
20241226,151400,2595700013,715,715,716,714,6150
20241226,151300,2591302261,715,714,716,713,3531
20241226,151200,2588778513,714,714,716,708,5266
20241226,151100,2585014185,714,713,714,712,785
20241226,151000,2584454443,713,707,713,707,2272
20241226,150900,2582844166,707,709,710,707,3713
20241226,150800,2580212837,708,711,711,708,3086
20241226,150700,2578021774,711,711,711,711,1221
20241226,150600,2577153643,711,713,714,710,829
20241226,150500,2576563055,713,715,715,713,2041
20241226,150400,2575105086,715,716,716,714,298
20241226,150300,2574892102,716,716,716,712,1253
20241226,150200,2573999626,716,714,718,710,1588
20241226,150100,2572864876,712,711,713,710,6657
20241226,150000,2568128632,711,704,711,704,21257
20241226,145900,2553121797,703,703,703,703,1
20241226,145800,2553121094,702,701,702,701,501
20241226,145700,2552769892,701,705,705,701,3083
20241226,145600,2550605170,704,706,706,704,46
20241226,145500,2550572702,705,703,705,702,8754
20241226,145400,2544427376,703,704,706,701,4357
20241226,145300,2541371957,704,703,704,702,1007
20241226,145200,2540665018,703,703,703,703,7
20241226,145100,2540660097,703,703,706,703,15
20241226,145000,2540649534,700,702,705,700,2647
20241226,144900,2538795398,702,700,706,700,1464
20241226,144800,2537770297,700,706,707,700,6686
20241226,144700,2533077360,705,708,708,705,761
20241226,144600,2532539232,708,709,709,706,1082
20241226,144500,2531773272,709,707,709,707,1956
20241226,144400,2530388287,708,709,709,708,1030
20241226,144300,2529658418,708,708,708,708,502
20241226,144200,2529303002,709,705,709,705,984
20241226,144100,2528605370,708,704,708,702,4226
20241226,144000,2525626251,708,706,708,704,425
20241226,143900,2525326811,708,708,708,708,0
20241226,143800,2525326811,708,708,708,705,53
20241226,143700,2525289438,704,704,708,704,7
20241226,143600,2525284490,708,708,708,708,6
20241226,143500,2525280242,702,706,709,702,1521
20241226,143400,2524211130,707,703,707,703,1895
20241226,143300,2522878436,702,705,705,702,1628
20241226,143200,2521733304,709,704,709,703,6192
20241226,143100,2517374272,704,704,704,704,0
20241226,143000,2517374272,704,704,706,704,615
20241226,142900,2516941030,703,701,703,700,2138
20241226,142800,2515442409,701,701,701,701,196
20241226,142700,2515305013,701,701,702,700,220
20241226,142600,2515150774,702,702,702,702,6603
20241226,142500,2510515468,704,701,704,700,1279
20241226,142400,2509619447,701,702,702,701,3651
20241226,142300,2507057085,702,702,704,702,2772
20241226,142200,2505110856,703,706,706,702,6358
20241226,142100,2500646384,709,709,709,706,253
20241226,142000,2500467188,709,705,709,704,4498
20241226,141900,2497288164,705,706,708,704,692
20241226,141800,2496799426,706,703,706,702,2493
20241226,141700,2495043489,703,701,705,701,3399
20241226,141600,2492655738,701,711,714,701,12147
20241226,141500,2484097760,714,709,716,708,16315
20241226,141400,2472493151,711,711,713,707,8679
20241226,141300,2466331691,712,707,713,706,9870
20241226,141200,2459321380,711,718,718,706,18550
20241226,141100,2446104200,714,702,720,698,31642
20241226,141000,2423634732,697,695,698,695,7848
20241226,140900,2418163423,697,702,702,694,24931
20241226,140800,2400753574,702,704,704,702,3499
20241226,140700,2398297166,703,704,704,703,1713
20241226,140600,2397092714,705,701,705,700,9201
20241226,140500,2390649110,701,699,701,699,7158
20241226,140400,2385640059,700,704,704,700,48127
20241226,140300,2351901760,705,705,705,705,2004
20241226,140200,2350488940,705,705,708,705,2360
20241226,140100,2348824810,705,708,708,705,12404
20241226,140000,2340054103,703,704,705,703,11950
20241226,135900,2331652613,708,707,708,704,5262
20241226,135800,2327941828,707,709,709,707,500
20241226,135700,2327587823,709,710,710,709,475
20241226,135600,2327250661,710,710,714,704,18580
20241226,135500,2314106692,710,711,715,710,1968
20241226,135400,2312708686,715,715,715,711,1967
20241226,135300,2311304493,712,712,712,712,542
20241226,135200,2310918589,718,716,718,716,4705
20241226,135100,2307544785,716,716,716,716,1
20241226,135000,2307544069,717,717,717,717,556
20241226,134900,2307145417,715,713,715,712,12976
20241226,134800,2297890893,713,710,713,710,1001
20241226,134700,2297180180,714,714,714,710,26478
20241226,134600,2278349665,713,713,713,713,189
20241226,134500,2278214908,714,714,714,713,2878
20241226,134400,2276161558,714,715,715,714,1944
20241226,134300,2274772975,715,714,715,714,320
20241226,134200,2274544179,714,716,716,714,1838
20241226,134100,2273231006,718,718,718,718,2
20241226,134000,2273229570,714,718,718,714,1519
20241226,133900,2272139072,718,718,719,718,2080
20241226,133800,2270645416,713,717,718,713,1152
20241226,133700,2269820030,718,717,718,716,2013
20241226,133600,2268377707,713,713,713,713,2847
20241226,133500,2266347796,719,719,719,719,1908
20241226,133400,2264975944,719,717,719,717,5783
20241226,133300,2260824147,718,718,719,718,1791
20241226,133200,2259538207,719,718,719,718,338
20241226,133100,2259295510,719,717,719,717,1274
20241226,133000,2258381682,718,717,718,717,886
20241226,132900,2257746408,717,715,717,713,1288
20241226,132800,2256827082,714,715,715,714,1738
20241226,132700,2255585014,715,716,716,715,506
20241226,132600,2255223220,715,712,716,712,3691
20241226,132500,2252595206,717,713,717,712,2306
20241226,132400,2250952407,717,713,717,713,1002
20241226,132300,2250237973,717,717,717,717,88
20241226,132200,2250174877,717,717,717,717,0
20241226,132100,2250174877,717,714,717,712,2564
20241226,132000,2248343510,711,714,714,711,3051
20241226,131900,2246172440,711,711,714,711,602
20241226,131800,2245744295,716,716,716,716,2779
20241226,131700,2243754531,716,716,716,711,2770
20241226,131600,2241782096,717,714,717,712,5264
20241226,131500,2238031697,718,715,719,714,2168
20241226,131400,2236482448,719,715,719,715,102
20241226,131300,2236409510,720,719,720,714,1364
20241226,131200,2235429842,720,714,720,712,18110
20241226,131100,2222464062,719,715,719,715,6207
20241226,131000,2218026053,715,716,721,715,3434
20241226,130900,2215570727,721,718,721,715,6882
20241226,130800,2210647189,717,717,717,717,205
20241226,130700,2210500204,716,719,719,716,5240
20241226,130600,2206743692,719,719,719,719,500
20241226,130500,2206384192,719,720,725,719,2170
20241226,130400,2204822498,725,721,725,721,1503
20241226,130300,2203738827,721,721,727,721,507
20241226,130200,2203373262,725,725,725,725,600
20241226,130100,2202938262,725,723,725,723,9696
20241226,130000,2195918050,725,725,725,722,1220
20241226,125900,2195037168,721,724,725,721,2009
20241226,125800,2193582681,724,724,724,724,292
20241226,125700,2193371273,722,720,722,720,3992
20241226,125600,2190489450,720,721,722,720,1498
20241226,125500,2189410052,725,725,725,725,0
20241226,125400,2189410052,725,724,725,724,144
20241226,125300,2189305653,725,721,725,721,1284
20241226,125200,2188379409,721,722,725,721,2308
20241226,125100,2186707337,725,722,725,722,2108
20241226,125000,2185185346,726,724,726,722,2341
20241226,124900,2183495101,727,727,727,727,0
20241226,124800,2183495101,727,728,729,727,2499
20241226,124700,2181677491,727,726,727,722,4028
20241226,124600,2178754000,726,722,726,722,2255
20241226,124500,2177117890,726,722,726,722,6
20241226,124400,2177113543,726,722,726,722,3
20241226,124300,2177111369,726,728,728,721,1811
20241226,124200,2175803750,722,726,728,722,3464
20241226,124100,2173288331,726,725,726,724,237
20241226,124000,2173116505,724,722,725,721,5084
20241226,123900,2169449552,725,722,726,722,334
20241226,123800,2169208360,726,727,727,722,513
20241226,123700,2168837914,722,725,727,722,10063
20241226,123600,2161557294,725,726,726,723,8894
20241226,123500,2155117617,726,726,727,725,65
20241226,123400,2155070481,727,725,727,725,960
20241226,123300,2154374336,727,727,727,727,17
20241226,123200,2154361977,726,725,726,725,952
20241226,123100,2153671757,725,725,726,725,5468
20241226,123000,2149707455,726,726,726,726,0
20241226,122900,2149707455,726,724,726,722,5010
20241226,122800,2146086536,726,725,727,724,1253
20241226,122700,2145178404,726,723,726,721,8170
20241226,122600,2139280862,724,723,726,722,2443
20241226,122500,2137516940,722,727,727,722,686
20241226,122400,2137021291,727,726,727,721,2277
20241226,122300,2135376930,727,727,727,727,50
20241226,122200,2135340580,727,726,727,721,3312
20241226,122100,2132943077,726,722,726,720,3098
20241226,122000,2130709439,722,726,727,722,6696
20241226,121900,2125869422,727,727,727,726,1284
20241226,121800,2124936252,723,726,726,723,1991
20241226,121700,2123492706,724,720,724,720,5310
20241226,121600,2119663283,728,727,728,718,8730
20241226,121500,2113347366,727,723,728,717,100497
20241226,121400,2040738460,725,731,731,721,19304
20241226,121300,2026702572,730,738,738,730,30500
20241226,121200,2004361368,733,732,739,731,51635
20241226,121100,1966383806,731,734,734,727,33661
20241226,121000,1941782624,730,729,736,726,60835
20241226,120900,1897252084,728,727,733,720,41785
20241226,120800,1866759352,723,717,727,715,15871
20241226,120700,1855315636,718,718,718,718,0
20241226,120600,1855315636,718,717,718,717,1536
20241226,120500,1854214224,715,717,717,715,1416
20241226,120400,1853201732,717,717,717,716,1049
20241226,120300,1852450630,717,716,717,716,897
20241226,120200,1851807483,718,717,718,716,924
20241226,120100,1851145007,717,717,717,717,1318
20241226,120000,1850200001,717,716,719,716,10084
20241226,115900,1842962201,718,717,718,717,114
20241226,115800,1842880462,717,717,717,717,645
20241226,115700,1842417997,717,715,717,713,725
20241226,115600,1841898502,713,715,715,713,48
20241226,115500,1841864208,715,715,715,714,5210
20241226,115400,1838141056,715,714,715,714,2
20241226,115300,1838139627,713,715,715,712,102
20241226,115200,1838066702,715,715,715,715,1
20241226,115100,1838065987,712,716,716,712,130
20241226,115000,1837973023,712,713,718,712,5076
20241226,114900,1834335376,715,713,715,711,2734
20241226,114800,1832386222,712,712,712,712,1
20241226,114700,1832385510,710,713,713,710,29
20241226,114600,1832364843,713,710,713,710,3773
20241226,114500,1829686010,710,709,710,709,501
20241226,114400,1829330793,709,711,711,708,3553
20241226,114300,1826811757,709,709,711,709,35
20241226,114200,1826786876,711,711,711,709,1119
20241226,114100,1825993463,708,708,708,707,7538
20241226,114000,1820661798,710,711,711,706,13944
20241226,113900,1810782718,711,714,714,709,4187
20241226,113800,1807807973,710,715,715,710,2370
20241226,113700,1806122031,715,712,715,710,2663
20241226,113600,1804228912,711,710,711,710,14418
20241226,113500,1793992116,710,712,712,710,6205
20241226,113400,1789580821,713,714,714,713,2293
20241226,113300,1787945908,712,714,718,712,6745
20241226,113200,1783135924,716,719,719,715,2236
20241226,113100,1781534209,719,716,719,716,199
20241226,113000,1781391271,716,718,719,716,26
20241226,112900,1781372620,719,719,719,716,5
20241226,112800,1781369028,715,717,721,715,15793
20241226,112700,1770018222,714,713,716,710,4520
20241226,112600,1766789374,710,712,712,710,1225
20241226,112500,1765918144,712,714,714,710,5724
20241226,112400,1761837112,714,715,716,714,6023
20241226,112300,1757529654,716,715,716,715,798
20241226,112200,1756958290,715,714,716,714,4670
20241226,112100,1753618087,714,712,716,711,8858
20241226,112000,1747306740,712,714,717,712,543
20241226,111900,1746919064,717,711,717,710,5169
20241226,111800,1743239315,711,711,713,711,894
20241226,111700,1742602383,711,716,716,711,7213
20241226,111600,1737471501,712,714,717,712,65
20241226,111500,1737424988,717,711,718,710,5593
20241226,111400,1733429979,711,711,719,710,6542
20241226,111300,1728754454,711,711,714,710,9503
20241226,111200,1721991977,710,709,711,708,10417
20241226,111100,1714603757,711,715,716,709,52678
20241226,111000,1677083118,715,716,716,715,4093
20241226,110900,1674153980,718,715,719,713,4924
20241226,110800,1670629444,715,719,720,714,21031
20241226,110700,1655560021,716,714,721,713,13786
20241226,110600,1645667430,714,713,720,713,9274
20241226,110500,1639038389,714,716,717,712,21204
20241226,110400,1623904926,716,719,719,716,5197
20241226,110300,1620178510,725,725,725,716,14009
20241226,110200,1610085470,727,727,728,727,1942
20241226,110100,1608673635,724,727,730,724,5639
20241226,110000,1604569511,727,726,729,724,2689
20241226,105900,1602612358,724,722,726,722,2461
20241226,105800,1600828004,722,723,724,722,3873
20241226,105700,1598030371,724,727,727,722,3774
20241226,105600,1595298657,722,724,729,722,3869
20241226,105500,1592487211,722,726,729,722,12578
20241226,105400,1583362927,726,718,737,718,6433
20241226,105300,1578702201,737,728,737,714,77037
20241226,105200,1523131583,728,726,728,724,6633
20241226,105100,1518310240,726,725,728,724,1404
20241226,105000,1517291249,724,724,725,722,2381
20241226,104900,1515569542,725,725,725,723,1646
20241226,104800,1514377256,725,729,729,724,7973
20241226,104700,1508594790,729,728,730,725,6819
20241226,104600,1503626345,728,724,728,721,9560
20241226,104500,1496704791,724,723,725,721,8003
20241226,104400,1490923798,724,725,726,721,16749
20241226,104300,1478791826,725,727,729,720,44150
20241226,104200,1446932650,730,728,732,726,3885
20241226,104100,1444111868,733,728,733,725,19956
20241226,104000,1429571480,728,723,728,722,21261
20241226,103900,1414185329,723,730,730,723,57786
20241226,103800,1372275214,729,733,734,729,25120
20241226,103700,1353930047,733,735,737,732,26183
20241226,103600,1334724388,736,735,736,732,28664
20241226,103500,1313709047,732,740,740,728,56540
20241226,103400,1272327789,740,737,741,735,27150
20241226,103300,1252329523,739,737,741,733,22280
20241226,103200,1235905818,733,736,744,733,82005
20241226,103100,1175451919,738,749,750,734,132598
20241226,103000,1076781299,749,747,749,747,62500
20241226,102900,1030087384,744,744,744,744,0
20241226,102800,1030087384,744,740,744,737,42361
20241226,102700,998640301,737,740,743,737,65050
20241226,102600,950548226,740,738,743,736,52863
20241226,102500,911452252,739,732,742,732,31765
20241226,102400,888003731,733,733,734,729,23067
20241226,102300,871139757,729,730,735,726,20664
20241226,102200,856053949,726,734,734,723,56324
20241226,102100,814951312,734,730,743,729,144616
20241226,102000,708304118,729,723,730,722,6190
20241226,101900,703807071,725,726,726,718,10575
20241226,101800,696169160,726,728,728,724,14919
20241226,101700,685344811,726,728,731,724,35463
20241226,101600,659512797,729,722,729,722,29557
20241226,101500,638062837,722,726,731,717,91517
20241226,101400,571377498,727,722,727,721,40398
20241226,101300,542082800,722,720,724,715,12186
20241226,101200,533309528,720,720,722,717,9750
20241226,101100,526302703,722,721,724,715,21543
20241226,101000,510798832,719,717,722,714,53305
20241226,100900,472498146,717,716,718,713,6513
20241226,100800,467831669,716,710,716,709,8241
20241226,100700,461950087,715,715,717,707,38505
20241226,100600,434495224,715,709,717,709,25443
20241226,100500,416350152,710,707,710,706,10335
20241226,100400,409035469,708,712,712,706,16103
20241226,100300,397631101,711,708,712,705,6807
20241226,100200,392796940,708,704,709,704,7069
20241226,100100,387798361,705,707,711,700,10096
20241226,100000,380708290,713,708,714,703,49884
20241226,095900,345264909,709,713,713,697,37448
20241226,095800,318831105,712,702,712,702,42453
20241226,095700,288760833,703,697,703,693,18335
20241226,095600,275928507,697,695,697,695,3674
20241226,095500,273369979,695,695,696,694,4509
20241226,095400,270234125,694,694,694,693,1070
20241226,095300,269492044,694,693,694,692,10795
20241226,095200,262011672,694,694,694,694,30
20241226,095100,261990852,694,693,694,693,880
20241226,095000,261380888,694,694,694,694,76
20241226,094900,261328144,694,693,694,690,9453
20241226,094800,254775802,693,693,693,693,500
20241226,094700,254429302,693,692,693,692,2180
20241226,094600,252920307,692,690,692,690,4404
20241226,094500,249879742,690,690,690,690,8
20241226,094400,249874222,691,691,691,685,15014
20241226,094300,239572780,691,687,691,687,1004
20241226,094200,238883016,691,688,691,688,220
20241226,094100,238731650,691,691,691,691,0
20241226,094000,238731650,691,691,691,691,0
20241226,093900,238731650,691,691,691,688,3517
20241226,093800,236310893,692,692,692,692,0
20241226,093700,236310893,692,692,692,690,1860
20241226,093600,235026973,692,692,692,690,418
20241226,093500,234738053,692,691,692,691,1720
20241226,093400,233549529,691,691,692,691,1702
20241226,093300,232373445,692,692,692,691,224
20241226,093200,232218537,692,690,692,690,286
20241226,093100,232021193,690,692,693,690,965
20241226,093000,231353533,691,691,691,691,13
20241226,092900,231344550,692,690,692,690,2731
20241226,092800,229457938,691,689,692,682,21649
20241226,092700,214573969,692,691,692,691,500
20241226,092600,214228069,692,693,693,692,1965
20241226,092500,212867289,694,691,694,688,21620
20241226,092400,197973636,688,685,691,685,10778
20241226,092300,190568196,687,685,687,685,4316
20241226,092200,187605732,687,686,687,686,2202
20241226,092100,186093971,686,683,686,683,2655
20241226,092000,184276166,686,686,686,682,2148
20241226,091900,182808274,686,685,686,683,3378
20241226,091800,180500577,687,689,689,685,3596
20241226,091700,178033281,685,690,690,685,12949
20241226,091600,169153322,690,689,690,689,5134
20241226,091500,165615864,686,692,692,686,2753
20241226,091400,163723828,692,693,696,689,22974
20241226,091300,147845647,694,692,696,690,18374
20241226,091200,135148108,697,693,704,680,48137
20241226,091100,101731861,695,688,697,688,28529
20241226,091000,81935526,692,692,694,692,5250
20241226,090900,78301989,692,686,696,686,23456
20241226,090800,62117117,685,690,691,685,5678
20241226,090700,58208092,690,686,690,686,8719
20241226,090600,52218565,685,683,685,683,2298
20241226,090500,50647285,683,682,685,682,2228
20241226,090400,49127003,682,681,682,681,12941
20241226,090300,40312500,682,684,684,682,8327
20241226,090200,34626938,684,681,684,681,53
20241226,090100,34590836,685,681,685,678,39813
20241226,090000,7509176,682,677,685,677,11086