stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,214300,255699720,3100,3100,3100,3100,3781
20241226,214200,255699720,3100,3100,3100,3100,0
20241226,214100,255699720,3100,3100,3100,3100,0
20241226,214000,255699720,3100,3100,3100,3100,0
20241226,213900,255699720,3100,3100,3100,3100,0
20241226,213800,255699720,3100,3100,3100,3100,0
20241226,213700,255699720,3100,3100,3100,3100,0
20241226,213600,255699720,3100,3100,3100,3100,0
20241226,213500,255699720,3100,3100,3100,3100,0
20241226,213400,255699720,3100,3100,3100,3100,0
20241226,213300,255699720,3100,3100,3100,3100,0
20241226,213200,255699720,3100,3100,3100,3100,0
20241226,213100,255699720,3100,3100,3100,3100,0
20241226,213000,255699720,3100,3100,3100,3100,0
20241226,212900,255699720,3100,3100,3100,3100,0
20241226,212800,255699720,3100,3100,3100,3100,0
20241226,212700,255699720,3100,3100,3100,3100,0
20241226,212600,255699720,3100,3100,3100,3100,0
20241226,212500,255699720,3100,3100,3100,3100,0
20241226,212400,255699720,3100,3100,3100,3100,0
20241226,212300,255699720,3100,3100,3100,3100,0
20241226,212200,255699720,3100,3100,3100,3100,0
20241226,212100,255699720,3100,3100,3100,3100,0
20241226,212000,255699720,3100,3100,3100,3100,0
20241226,211900,255699720,3100,3100,3100,3100,0
20241226,211800,255699720,3100,3100,3100,3100,0
20241226,211700,255699720,3100,3100,3100,3100,0
20241226,211600,255699720,3100,3100,3100,3100,0
20241226,211500,255699720,3100,3100,3100,3100,0
20241226,211400,255699720,3100,3100,3100,3100,0
20241226,211300,255699720,3100,3100,3100,3100,3781
20241226,211200,255699720,3100,3100,3100,3100,0
20241226,211100,255699720,3100,3100,3100,3100,0
20241226,211000,255699720,3100,3100,3100,3100,0
20241226,210900,255699720,3100,3100,3100,3100,0
20241226,210800,255699720,3100,3100,3100,3100,0
20241226,210700,255699720,3100,3100,3100,3100,0
20241226,210600,255699720,3100,3100,3100,3100,0
20241226,210500,255699720,3100,3100,3100,3100,0
20241226,210400,255699720,3100,3100,3100,3100,0
20241226,210300,255699720,3100,3100,3100,3100,0
20241226,210200,255699720,3100,3100,3100,3100,0
20241226,210100,255699720,3100,3100,3100,3100,0
20241226,210000,255699720,3100,3100,3100,3100,0
20241226,205900,255699720,3100,3100,3100,3100,0
20241226,205800,255699720,3100,3100,3100,3100,0
20241226,205700,255699720,3100,3100,3100,3100,0
20241226,205600,255699720,3100,3100,3100,3100,0
20241226,205500,255699720,3100,3100,3100,3100,0
20241226,205400,255699720,3100,3100,3100,3100,0
20241226,205300,255699720,3100,3100,3100,3100,0
20241226,205200,255699720,3100,3100,3100,3100,0
20241226,205100,255699720,3100,3100,3100,3100,0
20241226,205000,255699720,3100,3100,3100,3100,0
20241226,204900,255699720,3100,3100,3100,3100,0
20241226,204800,255699720,3100,3100,3100,3100,0
20241226,204700,255699720,3100,3100,3100,3100,0
20241226,204600,255699720,3100,3100,3100,3100,0
20241226,204500,255699720,3100,3100,3100,3100,0
20241226,204400,255699720,3100,3100,3100,3100,0
20241226,204300,255699720,3100,3100,3100,3100,3781
20241226,204200,255699720,3100,3100,3100,3100,0
20241226,204100,255699720,3100,3100,3100,3100,0
20241226,204000,255699720,3100,3100,3100,3100,0
20241226,203900,255699720,3100,3100,3100,3100,0
20241226,203800,255699720,3100,3100,3100,3100,0
20241226,203700,255699720,3100,3100,3100,3100,0
20241226,203600,255699720,3100,3100,3100,3100,0
20241226,203500,255699720,3100,3100,3100,3100,0
20241226,203400,255699720,3100,3100,3100,3100,0
20241226,203300,255699720,3100,3100,3100,3100,0
20241226,203200,255699720,3100,3100,3100,3100,0
20241226,203100,255699720,3100,3100,3100,3100,0
20241226,203000,255699720,3100,3100,3100,3100,0
20241226,202900,255699720,3100,3100,3100,3100,0
20241226,202800,255699720,3100,3100,3100,3100,0
20241226,202700,255699720,3100,3100,3100,3100,0
20241226,202600,255699720,3100,3100,3100,3100,0
20241226,202500,255699720,3100,3100,3100,3100,0
20241226,202400,255699720,3100,3100,3100,3100,0
20241226,202300,255699720,3100,3100,3100,3100,0
20241226,202200,255699720,3100,3100,3100,3100,0
20241226,202100,255699720,3100,3100,3100,3100,0
20241226,202000,255699720,3100,3100,3100,3100,0
20241226,201900,255699720,3100,3100,3100,3100,0
20241226,201800,255699720,3100,3100,3100,3100,0
20241226,201700,255699720,3100,3100,3100,3100,0
20241226,201600,255699720,3100,3100,3100,3100,0
20241226,201500,255699720,3100,3100,3100,3100,0
20241226,201400,255699720,3100,3100,3100,3100,0
20241226,201300,255699720,3100,3100,3100,3100,3781
20241226,201200,255699720,3100,3100,3100,3100,0
20241226,201100,255699720,3100,3100,3100,3100,0
20241226,201000,255699720,3100,3100,3100,3100,0
20241226,200900,255699720,3100,3100,3100,3100,0
20241226,200800,255699720,3100,3100,3100,3100,0
20241226,200700,255699720,3100,3100,3100,3100,0
20241226,200600,255699720,3100,3100,3100,3100,0
20241226,200500,255699720,3100,3100,3100,3100,0
20241226,200400,255699720,3100,3100,3100,3100,0
20241226,200300,255699720,3100,3100,3100,3100,0
20241226,200200,255699720,3100,3100,3100,3100,0
20241226,200100,255699720,3100,3100,3100,3100,0
20241226,200000,255699720,3100,3100,3100,3100,0
20241226,195900,255699720,3100,3100,3100,3100,0
20241226,195800,255699720,3100,3100,3100,3100,0
20241226,195700,255699720,3100,3100,3100,3100,0
20241226,195600,255699720,3100,3100,3100,3100,0
20241226,195500,255699720,3100,3100,3100,3100,0
20241226,195400,255699720,3100,3100,3100,3100,0
20241226,195300,255699720,3100,3100,3100,3100,0
20241226,195200,255699720,3100,3100,3100,3100,0
20241226,195100,255699720,3100,3100,3100,3100,0
20241226,195000,255699720,3100,3100,3100,3100,0
20241226,194900,255699720,3100,3100,3100,3100,0
20241226,194800,255699720,3100,3100,3100,3100,0
20241226,194700,255699720,3100,3100,3100,3100,0
20241226,194600,255699720,3100,3100,3100,3100,0
20241226,194500,255699720,3100,3100,3100,3100,0
20241226,194400,255699720,3100,3100,3100,3100,0
20241226,194300,255699720,3100,3100,3100,3100,3781
20241226,194200,255699720,3100,3100,3100,3100,0
20241226,194100,255699720,3100,3100,3100,3100,0
20241226,194000,255699720,3100,3100,3100,3100,0
20241226,193900,255699720,3100,3100,3100,3100,0
20241226,193800,255699720,3100,3100,3100,3100,0
20241226,193700,255699720,3100,3100,3100,3100,0
20241226,193600,255699720,3100,3100,3100,3100,0
20241226,193500,255699720,3100,3100,3100,3100,0
20241226,193400,255699720,3100,3100,3100,3100,0
20241226,193300,255699720,3100,3100,3100,3100,0
20241226,193200,255699720,3100,3100,3100,3100,0
20241226,193100,255699720,3100,3100,3100,3100,0
20241226,193000,255699720,3100,3100,3100,3100,0
20241226,192900,255699720,3100,3100,3100,3100,0
20241226,192800,255699720,3100,3100,3100,3100,0
20241226,192700,255699720,3100,3100,3100,3100,0
20241226,192600,255699720,3100,3100,3100,3100,0
20241226,192500,255699720,3100,3100,3100,3100,0
20241226,192400,255699720,3100,3100,3100,3100,0
20241226,192300,255699720,3100,3100,3100,3100,0
20241226,192200,255699720,3100,3100,3100,3100,0
20241226,192100,255699720,3100,3100,3100,3100,0
20241226,192000,255699720,3100,3100,3100,3100,0
20241226,191900,255699720,3100,3100,3100,3100,0
20241226,191800,255699720,3100,3100,3100,3100,0
20241226,191700,255699720,3100,3100,3100,3100,0
20241226,191600,255699720,3100,3100,3100,3100,0
20241226,191500,255699720,3100,3100,3100,3100,0
20241226,191400,255699720,3100,3100,3100,3100,0
20241226,191300,255699720,3100,3100,3100,3100,3781
20241226,191200,255699720,3100,3100,3100,3100,0
20241226,191100,255699720,3100,3100,3100,3100,0
20241226,191000,255699720,3100,3100,3100,3100,0
20241226,190900,255699720,3100,3100,3100,3100,0
20241226,190800,255699720,3100,3100,3100,3100,0
20241226,190700,255699720,3100,3100,3100,3100,0
20241226,190600,255699720,3100,3100,3100,3100,0
20241226,190500,255699720,3100,3100,3100,3100,0
20241226,190400,255699720,3100,3100,3100,3100,0
20241226,190300,255699720,3100,3100,3100,3100,0
20241226,190200,255699720,3100,3100,3100,3100,0
20241226,190100,255699720,3100,3100,3100,3100,0
20241226,190000,255699720,3100,3100,3100,3100,0
20241226,185900,255699720,3100,3100,3100,3100,0
20241226,185800,255699720,3100,3100,3100,3100,0
20241226,185700,255699720,3100,3100,3100,3100,0
20241226,185600,255699720,3100,3100,3100,3100,0
20241226,185500,255699720,3100,3100,3100,3100,0
20241226,185400,255699720,3100,3100,3100,3100,0
20241226,185300,255699720,3100,3100,3100,3100,0
20241226,185200,255699720,3100,3100,3100,3100,0
20241226,185100,255699720,3100,3100,3100,3100,0
20241226,185000,255699720,3100,3100,3100,3100,0
20241226,184900,255699720,3100,3100,3100,3100,0
20241226,184800,255699720,3100,3100,3100,3100,0
20241226,184700,255699720,3100,3100,3100,3100,0
20241226,184600,255699720,3100,3100,3100,3100,0
20241226,184500,255699720,3100,3100,3100,3100,0
20241226,184400,255699720,3100,3100,3100,3100,0
20241226,184300,255699720,3100,3100,3100,3100,3781
20241226,184200,255699720,3100,3100,3100,3100,0
20241226,184100,255699720,3100,3100,3100,3100,0
20241226,184000,255699720,3100,3100,3100,3100,0
20241226,183900,255699720,3100,3100,3100,3100,0
20241226,183800,255699720,3100,3100,3100,3100,0
20241226,183700,255699720,3100,3100,3100,3100,0
20241226,183600,255699720,3100,3100,3100,3100,0
20241226,183500,255699720,3100,3100,3100,3100,0
20241226,183400,255699720,3100,3100,3100,3100,0
20241226,183300,255699720,3100,3100,3100,3100,0
20241226,183200,255699720,3100,3100,3100,3100,0
20241226,183100,255699720,3100,3100,3100,3100,0
20241226,183000,255699720,3100,3100,3100,3100,0
20241226,182900,255699720,3100,3100,3100,3100,0
20241226,182800,255699720,3100,3100,3100,3100,0
20241226,182700,255699720,3100,3100,3100,3100,0
20241226,182600,255699720,3100,3100,3100,3100,0
20241226,182500,255699720,3100,3100,3100,3100,0
20241226,182400,255699720,3100,3100,3100,3100,0
20241226,182300,255699720,3100,3100,3100,3100,0
20241226,182200,255699720,3100,3100,3100,3100,0
20241226,182100,255699720,3100,3100,3100,3100,0
20241226,182000,255699720,3100,3100,3100,3100,0
20241226,181900,255699720,3100,3100,3100,3100,0
20241226,181800,255699720,3100,3100,3100,3100,0
20241226,181700,255699720,3100,3100,3100,3100,0
20241226,181600,255699720,3100,3100,3100,3100,0
20241226,181500,255699720,3100,3100,3100,3100,0
20241226,181400,255699720,3100,3100,3100,3100,0
20241226,181300,255699720,3100,3100,3100,3100,3781
20241226,181200,255699720,3100,3100,3100,3100,0
20241226,181100,255699720,3100,3100,3100,3100,0
20241226,181000,255699720,3100,3100,3100,3100,0
20241226,180900,255699720,3100,3100,3100,3100,0
20241226,180800,255699720,3100,3100,3100,3100,0
20241226,180700,255699720,3100,3100,3100,3100,0
20241226,180600,255699720,3100,3100,3100,3100,0
20241226,180500,255699720,3100,3100,3100,3100,0
20241226,180400,255699720,3100,3100,3100,3100,0
20241226,180300,255699720,3100,3100,3100,3100,0
20241226,180200,255699720,3100,3100,3100,3100,0
20241226,180100,255699720,3100,3100,3100,3100,0
20241226,180000,255699720,3100,3100,3100,3100,0
20241226,175900,255699720,3100,3100,3100,3100,0
20241226,175800,255699720,3100,3100,3100,3100,0
20241226,175700,255699720,3100,3100,3100,3100,0
20241226,175600,255699720,3100,3100,3100,3100,0
20241226,175500,255699720,3100,3100,3100,3100,0
20241226,175400,255699720,3100,3100,3100,3100,0
20241226,175300,255699720,3100,3100,3100,3100,0
20241226,175200,255699720,3100,3100,3100,3100,0
20241226,175100,255699720,3100,3100,3100,3100,0
20241226,175000,255699720,3100,3100,3100,3100,0
20241226,174900,255699720,3100,3100,3100,3100,0
20241226,174800,255699720,3100,3100,3100,3100,0
20241226,174700,255699720,3100,3100,3100,3100,0
20241226,174600,255699720,3100,3100,3100,3100,0
20241226,174500,255699720,3100,3100,3100,3100,0
20241226,174400,255699720,3100,3100,3100,3100,0
20241226,174300,255699720,3100,3100,3100,3100,3781
20241226,174200,255699720,3100,3100,3100,3100,0
20241226,174100,255699720,3100,3100,3100,3100,0
20241226,174000,255699720,3100,3100,3100,3100,0
20241226,173900,255699720,3100,3100,3100,3100,0
20241226,173800,255699720,3100,3100,3100,3100,0
20241226,173700,255699720,3100,3100,3100,3100,0
20241226,173600,255699720,3100,3100,3100,3100,0
20241226,173500,255699720,3100,3100,3100,3100,0
20241226,173400,255699720,3100,3100,3100,3100,0
20241226,173300,255699720,3100,3100,3100,3100,0
20241226,173200,255699720,3100,3100,3100,3100,0
20241226,173100,255699720,3100,3100,3100,3100,0
20241226,173000,255699720,3100,3100,3100,3100,0
20241226,172900,255699720,3100,3100,3100,3100,0
20241226,172800,255699720,3100,3100,3100,3100,0
20241226,172700,255699720,3100,3100,3100,3100,0
20241226,172600,255699720,3100,3100,3100,3100,0
20241226,172500,255699720,3100,3100,3100,3100,0
20241226,172400,255699720,3100,3100,3100,3100,0
20241226,172300,255699720,3100,3100,3100,3100,0
20241226,172200,255699720,3100,3100,3100,3100,0
20241226,172100,255699720,3100,3100,3100,3100,0
20241226,172000,255699720,3100,3100,3100,3100,0
20241226,171900,255699720,3100,3100,3100,3100,0
20241226,171800,255699720,3100,3100,3100,3100,0
20241226,171700,255699720,3100,3100,3100,3100,0
20241226,171600,255699720,3100,3100,3100,3100,0
20241226,171500,255699720,3100,3100,3100,3100,0
20241226,171400,255699720,3100,3100,3100,3100,0
20241226,171300,255699720,3100,3100,3100,3100,3781
20241226,171200,255699720,3100,3100,3100,3100,0
20241226,171100,255699720,3100,3100,3100,3100,0
20241226,171000,255699720,3100,3100,3100,3100,0
20241226,170900,255699720,3100,3100,3100,3100,0
20241226,170800,255699720,3100,3100,3100,3100,0
20241226,170700,255699720,3100,3100,3100,3100,0
20241226,170600,255699720,3100,3100,3100,3100,0
20241226,170500,255699720,3100,3100,3100,3100,0
20241226,170400,255699720,3100,3100,3100,3100,0
20241226,170300,255699720,3100,3100,3100,3100,0
20241226,170200,255699720,3100,3100,3100,3100,0
20241226,170100,255699720,3100,3100,3100,3100,0
20241226,170000,255699720,3100,3100,3100,3100,0
20241226,165900,255699720,3100,3100,3100,3100,0
20241226,165800,255699720,3100,3100,3100,3100,0
20241226,165700,255699720,3100,3100,3100,3100,0
20241226,165600,255699720,3100,3100,3100,3100,0
20241226,165500,255699720,3100,3100,3100,3100,0
20241226,165400,255699720,3100,3100,3100,3100,0
20241226,165300,255699720,3100,3100,3100,3100,0
20241226,165200,255699720,3100,3100,3100,3100,0
20241226,165100,255699720,3100,3100,3100,3100,0
20241226,165000,255699720,3100,3100,3100,3100,0
20241226,164900,255699720,3100,3100,3100,3100,0
20241226,164800,255699720,3100,3100,3100,3100,0
20241226,164700,255699720,3100,3100,3100,3100,0
20241226,164600,255699720,3100,3100,3100,3100,0
20241226,164500,255699720,3100,3100,3100,3100,0
20241226,164400,255699720,3100,3100,3100,3100,0
20241226,164300,255699720,3100,3100,3100,3100,3781
20241226,164200,255699720,3100,3100,3100,3100,0
20241226,164100,255699720,3100,3100,3100,3100,0
20241226,164000,255699720,3100,3100,3100,3100,0
20241226,163900,255699720,3100,3100,3100,3100,0
20241226,163800,255699720,3100,3100,3100,3100,0
20241226,163700,255699720,3100,3100,3100,3100,0
20241226,163600,255699720,3100,3100,3100,3100,0
20241226,163500,255699720,3100,3100,3100,3100,0
20241226,163400,255699720,3100,3100,3100,3100,0
20241226,163300,255699720,3100,3100,3100,3100,0
20241226,163200,255699720,3100,3100,3100,3100,0
20241226,163100,255699720,3100,3100,3100,3100,0
20241226,163000,255699720,3100,3100,3100,3100,0
20241226,162900,255699720,3100,3100,3100,3100,0
20241226,162800,255699720,3100,3100,3100,3100,0
20241226,162700,255699720,3100,3100,3100,3100,0
20241226,162600,255699720,3100,3100,3100,3100,0
20241226,162500,255699720,3100,3100,3100,3100,0
20241226,162400,255699720,3100,3100,3100,3100,0
20241226,162300,255699720,3100,3100,3100,3100,0
20241226,162200,255699720,3100,3100,3100,3100,0
20241226,162100,255699720,3100,3100,3100,3100,0
20241226,162000,255699720,3100,3100,3100,3100,0
20241226,161900,255699720,3100,3100,3100,3100,0
20241226,161800,255699720,3100,3100,3100,3100,0
20241226,161700,255699720,3100,3100,3100,3100,0
20241226,161600,255699720,3100,3100,3100,3100,0
20241226,161500,255699720,3100,3100,3100,3100,0
20241226,161400,255699720,3100,3100,3100,3100,0
20241226,161300,255699720,3100,3100,3100,3100,3781
20241226,161200,255699720,3100,3100,3100,3100,0
20241226,161100,255699720,3100,3100,3100,3100,0
20241226,161000,255699720,3100,3100,3100,3100,0
20241226,160900,255699720,3100,3100,3100,3100,0
20241226,160800,255699720,3100,3100,3100,3100,0
20241226,160700,255699720,3100,3100,3100,3100,0
20241226,160600,255699720,3100,3100,3100,3100,0
20241226,160500,255699720,3100,3100,3100,3100,0
20241226,160400,255699720,3100,3100,3100,3100,0
20241226,160300,255699720,3100,3100,3100,3100,0
20241226,160200,255699720,3100,3100,3100,3100,0
20241226,160100,255699720,3100,3100,3100,3100,0
20241226,160000,255699720,3100,3100,3100,3100,0
20241226,155900,255699720,3100,3100,3100,3100,0
20241226,155800,255699720,3100,3100,3100,3100,0
20241226,155700,255699720,3100,3100,3100,3100,0
20241226,155600,255699720,3100,3100,3100,3100,0
20241226,155500,255699720,3100,3100,3100,3100,0
20241226,155400,255699720,3100,3100,3100,3100,0
20241226,155300,255699720,3100,3100,3100,3100,0
20241226,155200,255699720,3100,3100,3100,3100,0
20241226,155100,255699720,3100,3100,3100,3100,0
20241226,155000,255699720,3100,3100,3100,3100,0
20241226,154900,255699720,3100,3100,3100,3100,0
20241226,154800,255699720,3100,3100,3100,3100,0
20241226,154700,255699720,3100,3100,3100,3100,0
20241226,154600,255699720,3100,3100,3100,3100,0
20241226,154500,255699720,3100,3100,3100,3100,0
20241226,154400,255699720,3100,3100,3100,3100,0
20241226,154300,255699720,3100,3100,3100,3100,3781
20241226,154200,255699720,3100,3100,3100,3100,0
20241226,154100,255699720,3100,3100,3100,3100,0
20241226,154000,255699720,3100,3100,3100,3100,0
20241226,153900,255699720,3100,3100,3100,3100,0
20241226,153800,255699720,3100,3100,3100,3100,0
20241226,153700,255699720,3100,3100,3100,3100,0
20241226,153600,255699720,3100,3100,3100,3100,0
20241226,153500,255699720,3100,3100,3100,3100,0
20241226,153400,255699720,3100,3100,3100,3100,0
20241226,153300,255699720,3100,3100,3100,3100,0
20241226,153200,255699720,3100,3100,3100,3100,0
20241226,153100,255699720,3100,3100,3100,3100,0
20241226,153000,255699720,3100,3100,3100,3100,3781
20241226,152900,243978620,3110,3110,3110,3110,0
20241226,152800,243978620,3110,3110,3110,3110,0
20241226,152700,243978620,3110,3110,3110,3110,0
20241226,152600,243978620,3110,3110,3110,3110,0
20241226,152500,243978620,3110,3110,3110,3110,0
20241226,152400,243978620,3110,3110,3110,3110,0
20241226,152300,243978620,3110,3110,3110,3110,0
20241226,152200,243978620,3110,3110,3110,3110,0
20241226,152100,243978620,3110,3110,3110,3110,0
20241226,152000,243978620,3110,3110,3110,3110,0
20241226,151900,243978620,3110,3115,3115,3110,224
20241226,151800,243280870,3115,3115,3115,3110,84
20241226,151700,243019215,3115,3105,3115,3105,330
20241226,151600,241993810,3105,3105,3105,3105,0
20241226,151500,241993810,3105,3105,3105,3105,877
20241226,151400,239270725,3115,3110,3115,3110,1010
20241226,151300,236127125,3100,3100,3100,3100,0
20241226,151200,236127125,3100,3110,3110,3100,3235
20241226,151100,226090275,3110,3110,3110,3110,30
20241226,151000,225996975,3110,3110,3110,3100,3679
20241226,150900,214564735,3110,3115,3120,3110,131
20241226,150800,214156995,3120,3115,3120,3115,610
20241226,150700,212256795,3115,3115,3115,3110,1826
20241226,150600,206572460,3120,3120,3120,3120,10
20241226,150500,206541260,3120,3120,3120,3120,19
20241226,150400,206481980,3120,3120,3120,3120,50
20241226,150300,206325980,3120,3120,3120,3120,0
20241226,150200,206325980,3120,3120,3120,3115,1151
20241226,150100,202735415,3120,3120,3120,3120,243
20241226,150000,201977255,3125,3125,3125,3125,5
20241226,145900,201961630,3125,3125,3125,3125,1
20241226,145800,201958505,3125,3125,3125,3125,2
20241226,145700,201952255,3120,3120,3120,3120,0
20241226,145600,201952255,3120,3125,3125,3120,47
20241226,145500,201805600,3125,3125,3125,3125,225
20241226,145400,201102475,3130,3130,3130,3130,0
20241226,145300,201102475,3130,3130,3130,3130,65
20241226,145200,200899025,3130,3130,3130,3130,40
20241226,145100,200773825,3130,3130,3130,3130,1
20241226,145000,200770695,3120,3120,3120,3120,600
20241226,144900,198898695,3120,3120,3120,3120,1000
20241226,144800,195778695,3120,3125,3125,3120,5150
20241226,144700,179707605,3125,3130,3130,3125,5533
20241226,144600,162411410,3130,3130,3130,3130,56
20241226,144500,162236130,3130,3135,3135,3130,50
20241226,144400,162079600,3135,3135,3135,3135,0
20241226,144300,162079600,3135,3135,3135,3135,0
20241226,144200,162079600,3135,3135,3135,3135,251
20241226,144100,161292715,3135,3140,3140,3135,1716
20241226,144000,155904815,3140,3140,3140,3140,0
20241226,143900,155904815,3140,3145,3145,3140,6
20241226,143800,155885950,3145,3145,3145,3145,80
20241226,143700,155634350,3145,3145,3145,3145,0
20241226,143600,155634350,3145,3145,3145,3145,0
20241226,143500,155634350,3145,3145,3145,3145,100
20241226,143400,155319850,3140,3145,3145,3140,120
20241226,143300,154942550,3150,3150,3150,3150,0
20241226,143200,154942550,3150,3150,3150,3150,1
20241226,143100,154939400,3140,3140,3140,3140,31
20241226,143000,154842060,3145,3145,3145,3145,124
20241226,142900,154452080,3145,3145,3145,3145,0
20241226,142800,154452080,3145,3145,3145,3145,0
20241226,142700,154452080,3145,3145,3145,3145,0
20241226,142600,154452080,3145,3145,3145,3145,0
20241226,142500,154452080,3145,3145,3145,3145,0
20241226,142400,154452080,3145,3145,3145,3145,72
20241226,142300,154225640,3145,3145,3145,3145,0
20241226,142200,154225640,3145,3145,3145,3145,0
20241226,142100,154225640,3145,3145,3145,3145,27
20241226,142000,154140725,3145,3145,3145,3145,16
20241226,141900,154090405,3145,3145,3145,3145,357
20241226,141800,152967640,3150,3150,3150,3150,0
20241226,141700,152967640,3150,3150,3150,3150,0
20241226,141600,152967640,3150,3150,3150,3150,0
20241226,141500,152967640,3150,3150,3150,3150,0
20241226,141400,152967640,3150,3150,3150,3150,61
20241226,141300,152775490,3150,3150,3150,3150,0
20241226,141200,152775490,3150,3150,3150,3150,0
20241226,141100,152775490,3150,3150,3150,3150,28
20241226,141000,152687290,3160,3160,3160,3160,0
20241226,140900,152687290,3160,3160,3160,3160,1
20241226,140800,152684130,3145,3145,3145,3145,0
20241226,140700,152684130,3145,3145,3145,3145,36
20241226,140600,152570910,3145,3145,3145,3145,12
20241226,140500,152533170,3145,3145,3145,3145,0
20241226,140400,152533170,3145,3145,3145,3145,0
20241226,140300,152533170,3145,3145,3145,3145,0
20241226,140200,152533170,3145,3145,3145,3145,141
20241226,140100,152089725,3145,3160,3160,3145,2572
20241226,140000,143963285,3160,3155,3160,3155,2
20241226,135900,143956970,3150,3150,3150,3150,50
20241226,135800,143799470,3150,3150,3150,3150,0
20241226,135700,143799470,3150,3150,3150,3150,214
20241226,135600,143125370,3160,3160,3160,3160,0
20241226,135500,143125370,3160,3160,3160,3160,0
20241226,135400,143125370,3160,3160,3160,3160,0
20241226,135300,143125370,3160,3150,3160,3150,12
20241226,135200,143087560,3155,3150,3155,3150,18
20241226,135100,143030855,3150,3160,3160,3150,1818
20241226,135000,137304145,3155,3155,3155,3155,127
20241226,134900,136903460,3155,3155,3155,3155,164
20241226,134800,136386040,3155,3155,3155,3155,50
20241226,134700,136228290,3155,3155,3155,3155,0
20241226,134600,136228290,3155,3155,3155,3155,0
20241226,134500,136228290,3155,3160,3160,3155,1531
20241226,134400,131397920,3160,3160,3160,3160,52
20241226,134300,131233600,3160,3160,3160,3160,0
20241226,134200,131233600,3160,3160,3160,3160,118
20241226,134100,130860720,3160,3160,3160,3160,0
20241226,134000,130860720,3160,3180,3180,3160,1071
20241226,133900,127475760,3180,3180,3180,3180,0
20241226,133800,127475760,3180,3180,3180,3180,0
20241226,133700,127475760,3180,3175,3180,3175,91
20241226,133600,127186385,3165,3165,3165,3165,350
20241226,133500,126078635,3180,3180,3180,3180,0
20241226,133400,126078635,3180,3180,3180,3180,0
20241226,133300,126078635,3180,3180,3180,3180,0
20241226,133200,126078635,3180,3180,3180,3180,50
20241226,133100,125919635,3180,3180,3180,3180,0
20241226,133000,125919635,3180,3180,3180,3180,0
20241226,132900,125919635,3180,3180,3180,3180,25
20241226,132800,125840135,3180,3180,3180,3180,0
20241226,132700,125840135,3180,3170,3180,3170,335
20241226,132600,124776835,3170,3170,3170,3170,0
20241226,132500,124776835,3170,3170,3170,3170,0
20241226,132400,124776835,3170,3170,3170,3170,0
20241226,132300,124776835,3170,3170,3170,3170,0
20241226,132200,124776835,3170,3170,3170,3170,0
20241226,132100,124776835,3170,3170,3170,3170,0
20241226,132000,124776835,3170,3170,3170,3170,0
20241226,131900,124776835,3170,3170,3170,3170,0
20241226,131800,124776835,3170,3170,3170,3170,0
20241226,131700,124776835,3170,3170,3170,3170,127
20241226,131600,124374245,3170,3170,3170,3170,0
20241226,131500,124374245,3170,3170,3170,3170,0
20241226,131400,124374245,3170,3170,3170,3170,0
20241226,131300,124374245,3170,3170,3170,3170,1
20241226,131200,124371075,3170,3170,3170,3170,0
20241226,131100,124371075,3170,3170,3170,3170,0
20241226,131000,124371075,3170,3170,3170,3170,0
20241226,130900,124371075,3170,3170,3170,3170,0
20241226,130800,124371075,3170,3170,3170,3170,0
20241226,130700,124371075,3170,3170,3170,3170,0
20241226,130600,124371075,3170,3170,3170,3170,0
20241226,130500,124371075,3170,3170,3170,3170,0
20241226,130400,124371075,3170,3170,3170,3170,0
20241226,130300,124371075,3170,3175,3175,3170,972
20241226,130200,121284980,3175,3175,3175,3175,29
20241226,130100,121192905,3175,3175,3175,3175,0
20241226,130000,121192905,3175,3175,3175,3175,0
20241226,125900,121192905,3175,3175,3175,3175,111
20241226,125800,120840480,3170,3170,3170,3170,0
20241226,125700,120840480,3170,3170,3170,3170,10
20241226,125600,120808780,3170,3170,3170,3170,1
20241226,125500,120805610,3170,3170,3170,3170,0
20241226,125400,120805610,3170,3170,3170,3170,0
20241226,125300,120805610,3170,3170,3170,3170,0
20241226,125200,120805610,3170,3170,3170,3170,0
20241226,125100,120805610,3170,3170,3170,3170,200
20241226,125000,120171610,3170,3170,3170,3170,0
20241226,124900,120171610,3170,3170,3170,3170,0
20241226,124800,120171610,3170,3170,3170,3170,0
20241226,124700,120171610,3170,3170,3170,3170,0
20241226,124600,120171610,3170,3170,3170,3170,26
20241226,124500,120089190,3170,3170,3170,3170,0
20241226,124400,120089190,3170,3170,3170,3170,0
20241226,124300,120089190,3170,3170,3170,3170,129
20241226,124200,119680260,3160,3160,3160,3160,0
20241226,124100,119680260,3160,3160,3160,3160,1000
20241226,124000,116520260,3160,3160,3160,3160,10
20241226,123900,116488660,3160,3160,3160,3160,0
20241226,123800,116488660,3160,3160,3160,3160,1
20241226,123700,116485500,3160,3160,3160,3160,773
20241226,123600,114042820,3155,3155,3155,3155,0
20241226,123500,114042820,3155,3155,3155,3155,1
20241226,123400,114039665,3155,3155,3155,3155,24
20241226,123300,113963945,3155,3155,3155,3155,0
20241226,123200,113963945,3155,3155,3155,3155,118
20241226,123100,113591655,3155,3155,3155,3155,1
20241226,123000,113588500,3155,3155,3155,3155,264
20241226,122900,112755580,3155,3155,3155,3155,905
20241226,122800,109900305,3160,3160,3160,3160,529
20241226,122700,108228665,3160,3160,3160,3160,0
20241226,122600,108228665,3160,3160,3160,3160,989
20241226,122500,105103425,3165,3165,3165,3165,89
20241226,122400,104821740,3170,3170,3170,3170,0
20241226,122300,104821740,3170,3165,3170,3165,42
20241226,122200,104688685,3165,3165,3165,3165,149
20241226,122100,104217100,3165,3165,3165,3165,0
20241226,122000,104217100,3165,3165,3165,3165,0
20241226,121900,104217100,3165,3165,3165,3165,0
20241226,121800,104217100,3165,3165,3165,3165,0
20241226,121700,104217100,3165,3165,3165,3165,0
20241226,121600,104217100,3165,3165,3165,3165,366
20241226,121500,103058710,3165,3165,3165,3165,300
20241226,121400,102109210,3165,3165,3165,3165,0
20241226,121300,102109210,3165,3165,3165,3165,0
20241226,121200,102109210,3165,3165,3165,3165,0
20241226,121100,102109210,3165,3165,3165,3165,0
20241226,121000,102109210,3165,3165,3165,3165,0
20241226,120900,102109210,3165,3165,3165,3165,0
20241226,120800,102109210,3165,3165,3165,3165,0
20241226,120700,102109210,3165,3165,3165,3165,0
20241226,120600,102109210,3165,3165,3165,3165,16
20241226,120500,102058570,3165,3165,3165,3165,0
20241226,120400,102058570,3165,3165,3165,3165,0
20241226,120300,102058570,3165,3165,3165,3165,0
20241226,120200,102058570,3165,3165,3165,3165,385
20241226,120100,100840045,3165,3170,3170,3165,780
20241226,120000,98371250,3170,3170,3170,3170,0
20241226,115900,98371250,3170,3170,3170,3170,60
20241226,115800,98181050,3180,3180,3180,3180,0
20241226,115700,98181050,3180,3180,3180,3180,0
20241226,115600,98181050,3180,3180,3180,3180,0
20241226,115500,98181050,3180,3180,3180,3180,6
20241226,115400,98161970,3185,3185,3185,3185,0
20241226,115300,98161970,3185,3185,3185,3185,0
20241226,115200,98161970,3185,3185,3185,3185,0
20241226,115100,98161970,3185,3180,3185,3180,258
20241226,115000,97340330,3180,3180,3180,3180,7
20241226,114900,97318070,3170,3170,3170,3170,0
20241226,114800,97318070,3170,3170,3170,3170,200
20241226,114700,96684070,3165,3165,3165,3165,0
20241226,114600,96684070,3165,3165,3165,3165,0
20241226,114500,96684070,3165,3165,3165,3165,0
20241226,114400,96684070,3165,3165,3165,3165,0
20241226,114300,96684070,3165,3165,3165,3165,0
20241226,114200,96684070,3165,3165,3165,3165,289
20241226,114100,95769385,3160,3160,3160,3160,0
20241226,114000,95769385,3160,3160,3160,3160,0
20241226,113900,95769385,3160,3160,3160,3160,0
20241226,113800,95769385,3160,3160,3160,3160,0
20241226,113700,95769385,3160,3160,3160,3160,0
20241226,113600,95769385,3160,3160,3160,3160,0
20241226,113500,95769385,3160,3160,3160,3160,0
20241226,113400,95769385,3160,3160,3160,3160,777
20241226,113300,93314065,3160,3160,3160,3160,0
20241226,113200,93314065,3160,3165,3165,3160,1000
20241226,113100,90149825,3165,3165,3165,3165,0
20241226,113000,90149825,3165,3165,3165,3165,0
20241226,112900,90149825,3165,3165,3165,3165,0
20241226,112800,90149825,3165,3165,3165,3165,0
20241226,112700,90149825,3165,3170,3170,3165,590
20241226,112600,88282330,3170,3170,3170,3170,59
20241226,112500,88095300,3170,3170,3170,3170,85
20241226,112400,87825850,3170,3170,3170,3170,5
20241226,112300,87810000,3170,3170,3170,3170,0
20241226,112200,87810000,3170,3170,3170,3170,0
20241226,112100,87810000,3170,3170,3170,3170,0
20241226,112000,87810000,3170,3170,3170,3170,0
20241226,111900,87810000,3170,3170,3170,3170,0
20241226,111800,87810000,3170,3170,3170,3170,0
20241226,111700,87810000,3170,3170,3170,3170,0
20241226,111600,87810000,3170,3170,3170,3170,0
20241226,111500,87810000,3170,3170,3170,3170,110
20241226,111400,87461300,3170,3170,3170,3170,383
20241226,111300,86247190,3170,3170,3170,3170,0
20241226,111200,86247190,3170,3170,3170,3170,0
20241226,111100,86247190,3170,3170,3170,3170,0
20241226,111000,86247190,3170,3170,3170,3170,0
20241226,110900,86247190,3170,3170,3170,3170,0
20241226,110800,86247190,3170,3170,3170,3170,0
20241226,110700,86247190,3170,3170,3170,3170,0
20241226,110600,86247190,3170,3170,3170,3170,209
20241226,110500,85584660,3170,3170,3170,3170,151
20241226,110400,85105990,3170,3170,3170,3170,0
20241226,110300,85105990,3170,3170,3170,3170,0
20241226,110200,85105990,3170,3170,3170,3170,0
20241226,110100,85105990,3170,3170,3170,3170,0
20241226,110000,85105990,3170,3170,3170,3170,0
20241226,105900,85105990,3170,3170,3170,3170,0
20241226,105800,85105990,3170,3170,3170,3170,1
20241226,105700,85102820,3170,3170,3170,3170,0
20241226,105600,85102820,3170,3170,3170,3170,363
20241226,105500,83952110,3170,3170,3170,3170,0
20241226,105400,83952110,3170,3170,3170,3170,0
20241226,105300,83952110,3170,3170,3170,3170,270
20241226,105200,83096210,3170,3170,3170,3170,0
20241226,105100,83096210,3170,3170,3170,3170,0
20241226,105000,83096210,3170,3170,3170,3170,0
20241226,104900,83096210,3170,3170,3170,3170,274
20241226,104800,82227630,3170,3170,3170,3170,0
20241226,104700,82227630,3170,3170,3170,3170,0
20241226,104600,82227630,3170,3170,3170,3170,0
20241226,104500,82227630,3170,3170,3170,3170,0
20241226,104400,82227630,3170,3170,3170,3170,0
20241226,104300,82227630,3170,3170,3170,3170,0
20241226,104200,82227630,3170,3170,3170,3170,170
20241226,104100,81688730,3170,3170,3170,3170,1040
20241226,104000,78391930,3165,3165,3165,3165,0
20241226,103900,78391930,3165,3165,3165,3165,0
20241226,103800,78391930,3165,3165,3165,3165,0
20241226,103700,78391930,3165,3170,3170,3165,891
20241226,103600,75571905,3170,3170,3170,3170,266
20241226,103500,74728685,3175,3175,3175,3175,0
20241226,103400,74728685,3175,3175,3175,3175,0
20241226,103300,74728685,3175,3175,3175,3175,0
20241226,103200,74728685,3175,3175,3175,3175,0
20241226,103100,74728685,3175,3175,3175,3175,5
20241226,103000,74712810,3185,3185,3185,3185,0
20241226,102900,74712810,3185,3185,3185,3185,0
20241226,102800,74712810,3185,3185,3185,3185,43
20241226,102700,74575855,3165,3165,3165,3165,0
20241226,102600,74575855,3165,3175,3175,3160,482
20241226,102500,73050230,3175,3175,3175,3175,0
20241226,102400,73050230,3175,3175,3175,3175,0
20241226,102300,73050230,3175,3175,3175,3175,8
20241226,102200,73024830,3190,3190,3190,3190,0
20241226,102100,73024830,3190,3190,3190,3190,3
20241226,102000,73015260,3195,3195,3195,3195,0
20241226,101900,73015260,3195,3195,3195,3195,1
20241226,101800,73012065,3165,3175,3175,3165,1500
20241226,101700,68254065,3180,3180,3180,3180,11
20241226,101600,68219085,3180,3180,3180,3180,0
20241226,101500,68219085,3180,3180,3180,3180,0
20241226,101400,68219085,3180,3180,3180,3180,1
20241226,101300,68215905,3200,3200,3200,3200,0
20241226,101200,68215905,3200,3195,3200,3195,36
20241226,101100,68100840,3195,3195,3195,3195,0
20241226,101000,68100840,3195,3195,3195,3195,1
20241226,100900,68097645,3195,3180,3195,3180,30
20241226,100800,68001825,3180,3180,3180,3180,0
20241226,100700,68001825,3180,3180,3180,3180,150
20241226,100600,67524825,3195,3185,3195,3185,1542
20241226,100500,62613545,3190,3190,3190,3190,4
20241226,100400,62600785,3180,3180,3180,3180,0
20241226,100300,62600785,3180,3180,3180,3180,0
20241226,100200,62600785,3180,3180,3180,3180,0
20241226,100100,62600785,3180,3175,3180,3175,854
20241226,100000,59885305,3165,3175,3175,3165,2204
20241226,095900,52909625,3175,3175,3175,3175,13
20241226,095800,52868350,3175,3175,3175,3175,0
20241226,095700,52868350,3175,3175,3175,3175,1
20241226,095600,52865175,3165,3165,3165,3165,0
20241226,095500,52865175,3165,3175,3175,3165,1000
20241226,095400,49694885,3175,3175,3175,3175,200
20241226,095300,49059885,3180,3180,3180,3180,3
20241226,095200,49050345,3180,3180,3180,3180,309
20241226,095100,48067725,3180,3180,3180,3180,0
20241226,095000,48067725,3180,3180,3180,3180,0
20241226,094900,48067725,3180,3180,3180,3180,400
20241226,094800,46795725,3185,3190,3190,3185,119
20241226,094700,46416210,3190,3190,3190,3190,116
20241226,094600,46046170,3195,3210,3210,3195,128
20241226,094500,45637190,3195,3195,3195,3195,31
20241226,094400,45538145,3210,3210,3210,3210,4
20241226,094300,45525305,3210,3210,3210,3210,4
20241226,094200,45512465,3210,3195,3210,3195,120
20241226,094100,45127565,3210,3210,3210,3210,0
20241226,094000,45127565,3210,3210,3210,3210,0
20241226,093900,45127565,3210,3210,3210,3210,0
20241226,093800,45127565,3210,3215,3215,3210,1015
20241226,093700,41869340,3215,3215,3215,3215,1666
20241226,093600,36513150,3210,3205,3210,3205,278
20241226,093500,35620795,3200,3200,3200,3200,560
20241226,093400,33828795,3195,3195,3195,3195,13
20241226,093300,33787260,3190,3190,3190,3190,3
20241226,093200,33777690,3185,3185,3185,3185,99
20241226,093100,33462375,3175,3175,3175,3175,1099
20241226,093000,29973050,3175,3180,3180,3175,2
20241226,092900,29966695,3175,3175,3175,3175,1
20241226,092800,29963520,3180,3180,3180,3180,31
20241226,092700,29864940,3170,3170,3170,3170,0
20241226,092600,29864940,3170,3170,3170,3170,0
20241226,092500,29864940,3170,3170,3170,3170,0
20241226,092400,29864940,3170,3170,3170,3170,0
20241226,092300,29864940,3170,3170,3170,3170,0
20241226,092200,29864940,3170,3175,3175,3170,996
20241226,092100,26707445,3175,3175,3175,3170,168
20241226,092000,26174515,3170,3170,3170,3170,0
20241226,091900,26174515,3170,3185,3185,3170,586
20241226,091800,24316880,3170,3180,3180,3170,732
20241226,091700,21996225,3180,3185,3185,3180,37
20241226,091600,21878505,3190,3190,3195,3190,3758
20241226,091500,9890475,3190,3195,3200,3190,271
20241226,091400,9024805,3200,3200,3200,3200,0
20241226,091300,9024805,3200,3200,3200,3200,138
20241226,091200,8583205,3195,3195,3195,3195,0
20241226,091100,8583205,3195,3195,3195,3195,0
20241226,091000,8583205,3195,3200,3200,3195,529
20241226,090900,6892675,3200,3205,3205,3200,526
20241226,090800,5209445,3210,3210,3210,3210,0
20241226,090700,5209445,3210,3210,3210,3210,273
20241226,090600,4333115,3210,3205,3210,3205,78
20241226,090500,4082755,3210,3215,3215,3210,296
20241226,090400,3132570,3220,3215,3220,3215,98
20241226,090300,2817165,3220,3220,3220,3220,0
20241226,090200,2817165,3220,3200,3220,3200,108
20241226,090100,2469565,3215,3205,3215,3200,769
20241226,090000,6400,3200,3200,3200,3200,2