stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,194000,8324468080,9900,9900,9900,9900,6517
20231226,193900,8324468080,9900,9900,9900,9900,0
20231226,193800,8324468080,9900,9900,9900,9900,0
20231226,193700,8324468080,9900,9900,9900,9900,0
20231226,193600,8324468080,9900,9900,9900,9900,0
20231226,193500,8324468080,9900,9900,9900,9900,0
20231226,193400,8324468080,9900,9900,9900,9900,0
20231226,193300,8324468080,9900,9900,9900,9900,0
20231226,193200,8324468080,9900,9900,9900,9900,0
20231226,193100,8324468080,9900,9900,9900,9900,0
20231226,193000,8324468080,9900,9900,9900,9900,0
20231226,192900,8324468080,9900,9900,9900,9900,0
20231226,192800,8324468080,9900,9900,9900,9900,0
20231226,192700,8324468080,9900,9900,9900,9900,0
20231226,192600,8324468080,9900,9900,9900,9900,0
20231226,192500,8324468080,9900,9900,9900,9900,0
20231226,192400,8324468080,9900,9900,9900,9900,0
20231226,192300,8324468080,9900,9900,9900,9900,0
20231226,192200,8324468080,9900,9900,9900,9900,0
20231226,192100,8324468080,9900,9900,9900,9900,0
20231226,192000,8324468080,9900,9900,9900,9900,0
20231226,191900,8324468080,9900,9900,9900,9900,0
20231226,191800,8324468080,9900,9900,9900,9900,0
20231226,191700,8324468080,9900,9900,9900,9900,0
20231226,191600,8324468080,9900,9900,9900,9900,0
20231226,191500,8324468080,9900,9900,9900,9900,0
20231226,191400,8324468080,9900,9900,9900,9900,0
20231226,191300,8324468080,9900,9900,9900,9900,0
20231226,191200,8324468080,9900,9900,9900,9900,0
20231226,191100,8324468080,9900,9900,9900,9900,0
20231226,191000,8324468080,9900,9900,9900,9900,6517
20231226,190900,8324468080,9900,9900,9900,9900,0
20231226,190800,8324468080,9900,9900,9900,9900,0
20231226,190700,8324468080,9900,9900,9900,9900,0
20231226,190600,8324468080,9900,9900,9900,9900,0
20231226,190500,8324468080,9900,9900,9900,9900,0
20231226,190400,8324468080,9900,9900,9900,9900,0
20231226,190300,8324468080,9900,9900,9900,9900,0
20231226,190200,8324468080,9900,9900,9900,9900,0
20231226,190100,8324468080,9900,9900,9900,9900,0
20231226,190000,8324468080,9900,9900,9900,9900,0
20231226,185900,8324468080,9900,9900,9900,9900,0
20231226,185800,8324468080,9900,9900,9900,9900,0
20231226,185700,8324468080,9900,9900,9900,9900,0
20231226,185600,8324468080,9900,9900,9900,9900,0
20231226,185500,8324468080,9900,9900,9900,9900,0
20231226,185400,8324468080,9900,9900,9900,9900,0
20231226,185300,8324468080,9900,9900,9900,9900,0
20231226,185200,8324468080,9900,9900,9900,9900,0
20231226,185100,8324468080,9900,9900,9900,9900,0
20231226,185000,8324468080,9900,9900,9900,9900,0
20231226,184900,8324468080,9900,9900,9900,9900,0
20231226,184800,8324468080,9900,9900,9900,9900,0
20231226,184700,8324468080,9900,9900,9900,9900,0
20231226,184600,8324468080,9900,9900,9900,9900,0
20231226,184500,8324468080,9900,9900,9900,9900,0
20231226,184400,8324468080,9900,9900,9900,9900,0
20231226,184300,8324468080,9900,9900,9900,9900,0
20231226,184200,8324468080,9900,9900,9900,9900,0
20231226,184100,8324468080,9900,9900,9900,9900,0
20231226,184000,8324468080,9900,9900,9900,9900,6517
20231226,183900,8324468080,9900,9900,9900,9900,0
20231226,183800,8324468080,9900,9900,9900,9900,0
20231226,183700,8324468080,9900,9900,9900,9900,0
20231226,183600,8324468080,9900,9900,9900,9900,0
20231226,183500,8324468080,9900,9900,9900,9900,0
20231226,183400,8324468080,9900,9900,9900,9900,0
20231226,183300,8324468080,9900,9900,9900,9900,0
20231226,183200,8324468080,9900,9900,9900,9900,0
20231226,183100,8324468080,9900,9900,9900,9900,0
20231226,183000,8324468080,9900,9900,9900,9900,0
20231226,182900,8324468080,9900,9900,9900,9900,0
20231226,182800,8324468080,9900,9900,9900,9900,0
20231226,182700,8324468080,9900,9900,9900,9900,0
20231226,182600,8324468080,9900,9900,9900,9900,0
20231226,182500,8324468080,9900,9900,9900,9900,0
20231226,182400,8324468080,9900,9900,9900,9900,0
20231226,182300,8324468080,9900,9900,9900,9900,0
20231226,182200,8324468080,9900,9900,9900,9900,0
20231226,182100,8324468080,9900,9900,9900,9900,0
20231226,182000,8324468080,9900,9900,9900,9900,0
20231226,181900,8324468080,9900,9900,9900,9900,0
20231226,181800,8324468080,9900,9900,9900,9900,0
20231226,181700,8324468080,9900,9900,9900,9900,0
20231226,181600,8324468080,9900,9900,9900,9900,0
20231226,181500,8324468080,9900,9900,9900,9900,0
20231226,181400,8324468080,9900,9900,9900,9900,0
20231226,181300,8324468080,9900,9900,9900,9900,0
20231226,181200,8324468080,9900,9900,9900,9900,0
20231226,181100,8324468080,9900,9900,9900,9900,0
20231226,181000,8324468080,9900,9900,9900,9900,6517
20231226,180900,8324468080,9900,9900,9900,9900,0
20231226,180800,8324468080,9900,9900,9900,9900,0
20231226,180700,8324468080,9900,9900,9900,9900,0
20231226,180600,8324468080,9900,9900,9900,9900,0
20231226,180500,8324468080,9900,9900,9900,9900,0
20231226,180400,8324468080,9900,9900,9900,9900,0
20231226,180300,8324468080,9900,9900,9900,9900,0
20231226,180200,8324468080,9900,9900,9900,9900,0
20231226,180100,8324468080,9900,9900,9900,9900,0
20231226,180000,8324468080,9900,9900,9900,9900,0
20231226,175900,8324468080,9900,9900,9900,9900,0
20231226,175800,8324468080,9900,9900,9900,9900,0
20231226,175700,8324468080,9900,9900,9900,9900,0
20231226,175600,8324468080,9900,9900,9900,9900,0
20231226,175500,8324468080,9900,9900,9900,9900,0
20231226,175400,8324468080,9900,9900,9900,9900,0
20231226,175300,8324468080,9900,9900,9900,9900,0
20231226,175200,8324468080,9900,9900,9900,9900,0
20231226,175100,8324468080,9900,9900,9900,9900,0
20231226,175000,8324468080,9900,9900,9900,9900,0
20231226,174900,8324468080,9900,9900,9900,9900,0
20231226,174800,8324468080,9900,9900,9900,9900,0
20231226,174700,8324468080,9900,9900,9900,9900,0
20231226,174600,8324468080,9900,9900,9900,9900,0
20231226,174500,8324468080,9900,9900,9900,9900,0
20231226,174400,8324468080,9900,9900,9900,9900,0
20231226,174300,8324468080,9900,9900,9900,9900,0
20231226,174200,8324468080,9900,9900,9900,9900,0
20231226,174100,8324468080,9900,9900,9900,9900,0
20231226,174000,8324468080,9900,9900,9900,9900,6517
20231226,173900,8324468080,9900,9900,9900,9900,0
20231226,173800,8324468080,9900,9900,9900,9900,0
20231226,173700,8324468080,9900,9900,9900,9900,0
20231226,173600,8324468080,9900,9900,9900,9900,0
20231226,173500,8324468080,9900,9900,9900,9900,0
20231226,173400,8324468080,9900,9900,9900,9900,0
20231226,173300,8324468080,9900,9900,9900,9900,0
20231226,173200,8324468080,9900,9900,9900,9900,0
20231226,173100,8324468080,9900,9900,9900,9900,0
20231226,173000,8324468080,9900,9900,9900,9900,0
20231226,172900,8324468080,9900,9900,9900,9900,0
20231226,172800,8324468080,9900,9900,9900,9900,0
20231226,172700,8324468080,9900,9900,9900,9900,0
20231226,172600,8324468080,9900,9900,9900,9900,0
20231226,172500,8324468080,9900,9900,9900,9900,0
20231226,172400,8324468080,9900,9900,9900,9900,0
20231226,172300,8324468080,9900,9900,9900,9900,0
20231226,172200,8324468080,9900,9900,9900,9900,0
20231226,172100,8324468080,9900,9900,9900,9900,0
20231226,172000,8324468080,9900,9900,9900,9900,0
20231226,171900,8324468080,9900,9900,9900,9900,0
20231226,171800,8324468080,9900,9900,9900,9900,0
20231226,171700,8324468080,9900,9900,9900,9900,0
20231226,171600,8324468080,9900,9900,9900,9900,0
20231226,171500,8324468080,9900,9900,9900,9900,0
20231226,171400,8324468080,9900,9900,9900,9900,0
20231226,171300,8324468080,9900,9900,9900,9900,0
20231226,171200,8324468080,9900,9900,9900,9900,0
20231226,171100,8324468080,9900,9900,9900,9900,0
20231226,171000,8324468080,9900,9900,9900,9900,6517
20231226,170900,8324468080,9900,9900,9900,9900,0
20231226,170800,8324468080,9900,9900,9900,9900,0
20231226,170700,8324468080,9900,9900,9900,9900,0
20231226,170600,8324468080,9900,9900,9900,9900,0
20231226,170500,8324468080,9900,9900,9900,9900,0
20231226,170400,8324468080,9900,9900,9900,9900,0
20231226,170300,8324468080,9900,9900,9900,9900,0
20231226,170200,8324468080,9900,9900,9900,9900,0
20231226,170100,8324468080,9900,9900,9900,9900,0
20231226,170000,8324468080,9900,9900,9900,9900,0
20231226,165900,8324468080,9900,9900,9900,9900,0
20231226,165800,8324468080,9900,9900,9900,9900,0
20231226,165700,8324468080,9900,9900,9900,9900,0
20231226,165600,8324468080,9900,9900,9900,9900,0
20231226,165500,8324468080,9900,9900,9900,9900,0
20231226,165400,8324468080,9900,9900,9900,9900,0
20231226,165300,8324468080,9900,9900,9900,9900,0
20231226,165200,8324468080,9900,9900,9900,9900,0
20231226,165100,8324468080,9900,9900,9900,9900,0
20231226,165000,8324468080,9900,9900,9900,9900,0
20231226,164900,8324468080,9900,9900,9900,9900,0
20231226,164800,8324468080,9900,9900,9900,9900,0
20231226,164700,8324468080,9900,9900,9900,9900,0
20231226,164600,8324468080,9900,9900,9900,9900,0
20231226,164500,8324468080,9900,9900,9900,9900,0
20231226,164400,8324468080,9900,9900,9900,9900,0
20231226,164300,8324468080,9900,9900,9900,9900,0
20231226,164200,8324468080,9900,9900,9900,9900,0
20231226,164100,8324468080,9900,9900,9900,9900,0
20231226,164000,8324468080,9900,9900,9900,9900,6517
20231226,163900,8324468080,9900,9900,9900,9900,0
20231226,163800,8324468080,9900,9900,9900,9900,0
20231226,163700,8324468080,9900,9900,9900,9900,0
20231226,163600,8324468080,9900,9900,9900,9900,0
20231226,163500,8324468080,9900,9900,9900,9900,0
20231226,163400,8324468080,9900,9900,9900,9900,0
20231226,163300,8324468080,9900,9900,9900,9900,0
20231226,163200,8324468080,9900,9900,9900,9900,0
20231226,163100,8324468080,9900,9900,9900,9900,0
20231226,163000,8324468080,9900,9900,9900,9900,0
20231226,162900,8324468080,9900,9900,9900,9900,0
20231226,162800,8324468080,9900,9900,9900,9900,0
20231226,162700,8324468080,9900,9900,9900,9900,0
20231226,162600,8324468080,9900,9900,9900,9900,0
20231226,162500,8324468080,9900,9900,9900,9900,0
20231226,162400,8324468080,9900,9900,9900,9900,0
20231226,162300,8324468080,9900,9900,9900,9900,0
20231226,162200,8324468080,9900,9900,9900,9900,0
20231226,162100,8324468080,9900,9900,9900,9900,0
20231226,162000,8324468080,9900,9900,9900,9900,0
20231226,161900,8324468080,9900,9900,9900,9900,0
20231226,161800,8324468080,9900,9900,9900,9900,0
20231226,161700,8324468080,9900,9900,9900,9900,0
20231226,161600,8324468080,9900,9900,9900,9900,0
20231226,161500,8324468080,9900,9900,9900,9900,0
20231226,161400,8324468080,9900,9900,9900,9900,0
20231226,161300,8324468080,9900,9900,9900,9900,0
20231226,161200,8324468080,9900,9900,9900,9900,0
20231226,161100,8324468080,9900,9900,9900,9900,0
20231226,161000,8324468080,9900,9900,9900,9900,6517
20231226,160900,8324468080,9900,9900,9900,9900,0
20231226,160800,8324468080,9900,9900,9900,9900,0
20231226,160700,8324468080,9900,9900,9900,9900,0
20231226,160600,8324468080,9900,9900,9900,9900,0
20231226,160500,8324468080,9900,9900,9900,9900,0
20231226,160400,8324468080,9900,9900,9900,9900,0
20231226,160300,8324468080,9900,9900,9900,9900,0
20231226,160200,8324468080,9900,9900,9900,9900,0
20231226,160100,8324468080,9900,9900,9900,9900,0
20231226,160000,8324468080,9900,9900,9900,9900,0
20231226,155900,8324468080,9900,9900,9900,9900,0
20231226,155800,8324468080,9900,9900,9900,9900,0
20231226,155700,8324468080,9900,9900,9900,9900,0
20231226,155600,8324468080,9900,9900,9900,9900,0
20231226,155500,8324468080,9900,9900,9900,9900,0
20231226,155400,8324468080,9900,9900,9900,9900,0
20231226,155300,8324468080,9900,9900,9900,9900,0
20231226,155200,8324468080,9900,9900,9900,9900,0
20231226,155100,8324468080,9900,9900,9900,9900,0
20231226,155000,8324468080,9900,9900,9900,9900,0
20231226,154900,8324468080,9900,9900,9900,9900,0
20231226,154800,8324468080,9900,9900,9900,9900,0
20231226,154700,8324468080,9900,9900,9900,9900,0
20231226,154600,8324468080,9900,9900,9900,9900,0
20231226,154500,8324468080,9900,9900,9900,9900,0
20231226,154400,8324468080,9900,9900,9900,9900,0
20231226,154300,8324468080,9900,9900,9900,9900,0
20231226,154200,8324468080,9900,9900,9900,9900,0
20231226,154100,8324468080,9900,9900,9900,9900,0
20231226,154000,8324468080,9900,9900,9900,9900,6517
20231226,153900,8324468080,9900,9900,9900,9900,0
20231226,153800,8324468080,9900,9900,9900,9900,0
20231226,153700,8324468080,9900,9900,9900,9900,0
20231226,153600,8324468080,9900,9900,9900,9900,0
20231226,153500,8324468080,9900,9900,9900,9900,0
20231226,153400,8324468080,9900,9900,9900,9900,0
20231226,153300,8324468080,9900,9900,9900,9900,0
20231226,153200,8324468080,9900,9900,9900,9900,0
20231226,153100,8324468080,9900,9900,9900,9900,0
20231226,153000,8324468080,9900,9900,9900,9900,6517
20231226,152900,8259949780,9920,9920,9920,9920,0
20231226,152800,8259949780,9920,9920,9920,9920,0
20231226,152700,8259949780,9920,9920,9920,9920,0
20231226,152600,8259949780,9920,9920,9920,9920,0
20231226,152500,8259949780,9920,9920,9920,9920,0
20231226,152400,8259949780,9920,9920,9920,9920,0
20231226,152300,8259949780,9920,9920,9920,9920,0
20231226,152200,8259949780,9920,9920,9920,9920,0
20231226,152100,8259949780,9920,9920,9920,9920,0
20231226,152000,8259949780,9920,9920,9920,9920,0
20231226,151900,8259949780,9920,9930,9950,9900,2409
20231226,151800,8236049270,9930,9910,9930,9910,1246
20231226,151700,8223682320,9910,9910,9930,9910,1307
20231226,151600,8210729020,9910,9930,9930,9910,808
20231226,151500,8202711900,9910,9950,9950,9910,900
20231226,151400,8193774920,9960,9930,9960,9930,356
20231226,151300,8190234910,9930,9900,9930,9900,583
20231226,151200,8184448210,9890,9880,9890,9880,472
20231226,151100,8179784580,9880,9920,9920,9880,1806
20231226,151000,8161932860,9920,9940,9940,9920,1413
20231226,150900,8147901160,9970,9940,9970,9940,179
20231226,150800,8146121870,9930,9930,9970,9930,100
20231226,150700,8145125790,9920,9980,10000,9920,5242
20231226,150600,8092798130,9910,9880,9990,9870,6453
20231226,150500,8028547170,9870,9880,9880,9870,545
20231226,150400,8023167970,9860,9870,9870,9860,1599
20231226,150300,8007386130,9870,9870,9880,9870,266
20231226,150200,8004760660,9880,9880,9880,9880,350
20231226,150100,8001302660,9870,9880,9880,9870,56
20231226,150000,8000749830,9900,9900,9900,9900,152
20231226,145900,7999245030,9900,9900,9900,9900,24
20231226,145800,7999007430,9910,9870,9910,9860,56
20231226,145700,7998454990,9890,9890,9890,9890,171
20231226,145600,7996763800,9890,9900,9900,9890,444
20231226,145500,7992369640,9880,9870,9880,9850,415
20231226,145400,7988277540,9850,9860,9860,9850,287
20231226,145300,7985450480,9850,9860,9860,9850,1836
20231226,145200,7967360650,9860,9870,9870,9860,640
20231226,145100,7961050110,9870,9870,9870,9870,486
20231226,145000,7956253290,9860,9890,9900,9860,378
20231226,144900,7952515390,9880,9870,9880,9850,572
20231226,144800,7946878960,9870,9870,9870,9870,329
20231226,144700,7943631730,9870,9860,9870,9850,451
20231226,144600,7939183170,9860,9880,9880,9860,91
20231226,144500,7938284150,9880,9880,9880,9880,47
20231226,144400,7937819790,9880,9880,9880,9880,361
20231226,144300,7934253110,9880,9890,9890,9840,2345
20231226,144200,7911144020,9900,9910,9910,9900,327
20231226,144100,7907906390,9910,9910,9910,9910,22
20231226,144000,7907688370,9910,9960,9960,9910,38
20231226,143900,7907310280,9970,9970,9970,9890,416
20231226,143800,7903176620,9970,9870,9970,9870,864
20231226,143700,7894613420,9880,9840,9880,9830,1810
20231226,143600,7876789830,9830,9850,9850,9830,227
20231226,143500,7874556590,9860,9870,9870,9860,4
20231226,143400,7874517130,9840,9840,9850,9840,114
20231226,143300,7873395090,9840,9850,9850,9830,439
20231226,143200,7869075530,9830,9840,9840,9820,2662
20231226,143100,7842901240,9840,9860,9860,9840,2582
20231226,143000,7817466340,9860,9880,9880,9860,1391
20231226,142900,7803747450,9870,9900,9900,9870,804
20231226,142800,7795804460,9880,9900,9900,9880,291
20231226,142700,7792928820,9900,9900,9900,9900,172
20231226,142600,7791226020,9910,9900,9910,9880,847
20231226,142500,7782854580,9900,9900,9900,9890,535
20231226,142400,7777558200,9890,9900,9900,9890,495
20231226,142300,7772660390,9920,9910,9920,9890,1246
20231226,142200,7760327920,9910,9910,9910,9910,387
20231226,142100,7756492750,9940,9930,9940,9930,60
20231226,142000,7755896440,9900,9920,9930,9900,265
20231226,141900,7753272110,9900,9920,9930,9900,2634
20231226,141800,7727170430,9920,9920,9920,9910,53
20231226,141700,7726644680,9920,9920,9920,9920,11
20231226,141600,7726535560,9920,9920,9920,9910,24
20231226,141500,7726297680,9910,9910,9920,9910,312
20231226,141400,7723204440,9910,9930,9930,9910,243
20231226,141300,7720795910,9930,9910,9930,9910,438
20231226,141200,7716455290,9910,9920,9920,9910,1216
20231226,141100,7704404310,9910,9910,9930,9910,255
20231226,141000,7701876630,9910,9920,9920,9910,1142
20231226,140900,7690551410,9920,9930,9930,9920,581
20231226,140800,7684787830,9950,9930,9950,9920,1838
20231226,140700,7666549300,9930,9970,9970,9930,1055
20231226,140600,7656059380,9970,9970,9970,9970,935
20231226,140500,7646737430,9970,9950,9970,9950,138
20231226,140400,7645364220,9950,9960,9970,9940,62
20231226,140300,7644747390,9970,9960,9970,9930,1563
20231226,140200,7629226170,9950,9950,9970,9920,3849
20231226,140100,7590980190,9950,9970,9970,9950,2497
20231226,140000,7566107410,9970,9990,9990,9970,1203
20231226,135900,7554111850,9990,9990,9990,9970,1434
20231226,135800,7539790570,10000,9990,10000,9990,967
20231226,135700,7530124130,9990,10010,10010,9990,456
20231226,135600,7525563940,10010,9990,10010,9990,41
20231226,135500,7525154080,9980,9980,9980,9980,161
20231226,135400,7523547300,9980,9980,9980,9980,214
20231226,135300,7521411580,9980,9990,10000,9980,542
20231226,135200,7515999500,9990,9970,10030,9970,218
20231226,135100,7513821300,9970,9980,9980,9960,1261
20231226,135000,7501255080,9980,10000,10010,9980,562
20231226,134900,7495639070,10000,10010,10010,10000,510
20231226,134800,7490537910,10000,10000,10000,10000,1
20231226,134700,7490527910,10070,10010,10090,10000,4274
20231226,134600,7447582570,10010,10040,10080,10010,1426
20231226,134500,7433298440,10080,10010,10090,10010,1179
20231226,134400,7421425670,10020,10010,10100,10010,3440
20231226,134300,7386862610,10010,10070,10100,10010,4419
20231226,134200,7342404030,10020,10060,10100,10010,2284
20231226,134100,7319449910,10060,9960,10130,9960,14349
20231226,134000,7174923430,9960,10000,10020,9950,1815
20231226,133900,7156781660,9950,10000,10010,9950,1556
20231226,133800,7141259490,10000,9990,10000,9960,1458
20231226,133700,7126695310,9990,9970,9990,9970,595
20231226,133600,7120756270,9970,9940,9970,9940,915
20231226,133500,7111636610,9930,9920,9930,9910,657
20231226,133400,7105113590,9910,9960,9960,9910,2718
20231226,133300,7078122900,9960,9920,9980,9920,1807
20231226,133200,7060126680,9920,9960,9960,9920,4074
20231226,133100,7019610290,9960,9960,9960,9960,669
20231226,133000,7012947050,9960,9960,9960,9960,548
20231226,132900,7007488970,9960,9970,9970,9960,140
20231226,132800,7006094480,9960,10000,10000,9960,271
20231226,132700,7003395240,10000,9960,10000,9950,654
20231226,132600,6996881530,9960,9980,9990,9960,178
20231226,132500,6995104970,9980,9970,9980,9950,2171
20231226,132400,6973491350,9970,9960,9970,9960,40
20231226,132300,6973092890,9960,10000,10010,9950,385
20231226,132200,6969261370,9950,9960,9990,9950,974
20231226,132100,6959558440,9960,9980,9980,9960,404
20231226,132000,6955532300,9980,9960,9980,9960,1774
20231226,131900,6937845080,9960,9960,9980,9960,800
20231226,131800,6929875680,9950,9980,9980,9950,1387
20231226,131700,6916044860,9980,10010,10010,9980,99
20231226,131600,6915056690,10010,10010,10010,9980,1313
20231226,131500,6901916490,10010,10010,10010,10010,446
20231226,131400,6897452030,9980,9990,10010,9980,1290
20231226,131300,6884568530,9990,10010,10010,9990,671
20231226,131200,6877860160,10010,10050,10050,10010,534
20231226,131100,6872508960,10050,10050,10060,10020,3232
20231226,131000,6840033220,10060,10010,10060,10000,2415
20231226,130900,6815799060,10020,10090,10100,10020,2436
20231226,130800,6791276890,10080,10050,10080,10020,7942
20231226,130700,6711360310,10050,10000,10050,10000,1789
20231226,130600,6693426170,10040,9940,10050,9930,7944
20231226,130500,6613842210,9940,9930,9950,9910,740
20231226,130400,6606494110,9920,9900,9940,9900,1792
20231226,130300,6588721860,9880,9910,9910,9850,9430
20231226,130200,6495546210,9910,9950,9950,9910,8037
20231226,130100,6415684400,9950,9950,9980,9950,1235
20231226,130000,6403392780,9950,9950,9980,9950,1286
20231226,125900,6390594010,9950,9960,10010,9950,838
20231226,125800,6382251430,9960,9970,9980,9960,2041
20231226,125700,6361902050,9980,10040,10040,9970,874
20231226,125600,6353160150,10000,9980,10040,9960,4867
20231226,125500,6304366580,9970,10050,10050,9970,3591
20231226,125400,6268473910,10050,9960,10080,9940,5198
20231226,125300,6216558640,9980,9960,9980,9930,1505
20231226,125200,6201566220,9930,9960,10000,9930,5641
20231226,125100,6145381620,10000,10000,10060,9960,7916
20231226,125000,6066232500,10000,9960,10000,9960,3486
20231226,124900,6031494770,9970,10000,10020,9950,5779
20231226,124800,5973853050,9980,10140,10150,9970,16702
20231226,124700,5805527830,10150,10050,10230,10020,41815
20231226,124600,5380469360,10020,9900,10050,9900,10983
20231226,124500,5270698390,9910,9910,9910,9880,4741
20231226,124400,5223765540,9900,9850,9920,9850,3929
20231226,124300,5184894040,9870,9920,9920,9820,16244
20231226,124200,5024636560,9920,9970,10000,9870,31690
20231226,124100,4710305510,9970,9970,10000,9960,3946
20231226,124000,4670960990,9960,10020,10020,9950,13974
20231226,123900,4531493560,10020,10050,10050,9970,25274
20231226,123800,4278586200,10060,10100,10150,10060,18465
20231226,123700,4092191260,10100,10150,10200,10090,23469
20231226,123600,3854231230,10190,10140,10240,10020,30508
20231226,123500,3545071480,10140,10170,10310,10080,90249
20231226,123400,2620518630,10160,9950,10300,9930,130629
20231226,123300,1286644690,9980,9790,10100,9760,50452
20231226,123200,784894920,9800,9660,9810,9660,9738
20231226,123100,690027980,9650,9650,9650,9650,41
20231226,123000,689632330,9650,9650,9650,9650,2
20231226,122900,689613030,9650,9640,9650,9640,84
20231226,122800,688803090,9650,9650,9650,9650,100
20231226,122700,687838090,9650,9650,9650,9650,315
20231226,122600,684798340,9640,9640,9640,9640,1
20231226,122500,684788700,9650,9650,9650,9650,10
20231226,122400,684692200,9640,9640,9640,9640,100
20231226,122300,683728200,9630,9630,9630,9630,0
20231226,122200,683728200,9630,9630,9630,9630,3
20231226,122100,683699310,9640,9640,9640,9640,261
20231226,122000,681183270,9640,9640,9650,9630,1280
20231226,121900,668837610,9630,9630,9630,9630,0
20231226,121800,668837610,9630,9630,9630,9630,0
20231226,121700,668837610,9630,9630,9630,9630,0
20231226,121600,668837610,9630,9630,9630,9630,0
20231226,121500,668837610,9630,9630,9630,9630,100
20231226,121400,667874610,9630,9630,9630,9630,0
20231226,121300,667874610,9630,9650,9660,9630,350
20231226,121200,664495850,9640,9640,9640,9640,25
20231226,121100,664254850,9640,9650,9650,9640,83
20231226,121000,663453950,9650,9650,9650,9650,0
20231226,120900,663453950,9650,9650,9650,9650,130
20231226,120800,662199450,9650,9650,9650,9650,146
20231226,120700,660790550,9640,9650,9650,9640,6
20231226,120600,660732700,9620,9620,9620,9620,0
20231226,120500,660732700,9620,9630,9630,9620,592
20231226,120400,655032420,9630,9610,9630,9600,969
20231226,120300,645720790,9610,9620,9620,9610,227
20231226,120200,643538820,9630,9630,9630,9630,328
20231226,120100,640380180,9630,9630,9630,9630,0
20231226,120000,640380180,9630,9620,9630,9600,593
20231226,115900,634681880,9620,9630,9630,9620,101
20231226,115800,633710250,9630,9630,9630,9630,20
20231226,115700,633517650,9630,9630,9630,9630,5
20231226,115600,633469500,9630,9640,9640,9630,545
20231226,115500,628220540,9640,9640,9640,9640,1
20231226,115400,628210900,9660,9660,9660,9660,2
20231226,115300,628191580,9660,9660,9660,9660,50
20231226,115200,627708580,9660,9650,9660,9650,162
20231226,115100,626143920,9650,9660,9660,9650,126
20231226,115000,624927030,9680,9680,9680,9680,0
20231226,114900,624927030,9680,9680,9680,9680,0
20231226,114800,624927030,9680,9680,9680,9680,1
20231226,114700,624917350,9660,9670,9680,9660,57
20231226,114600,624366610,9670,9670,9670,9670,0
20231226,114500,624366610,9670,9670,9670,9670,0
20231226,114400,624366610,9670,9670,9670,9670,30
20231226,114300,624076510,9700,9700,9700,9700,0
20231226,114200,624076510,9700,9680,9700,9670,155
20231226,114100,622575870,9680,9680,9680,9680,0
20231226,114000,622575870,9680,9680,9680,9680,60
20231226,113900,621995070,9680,9670,9680,9670,116
20231226,113800,620872240,9680,9680,9680,9680,1
20231226,113700,620862560,9680,9680,9680,9680,1
20231226,113600,620852880,9670,9670,9670,9670,26
20231226,113500,620601460,9670,9670,9670,9670,0
20231226,113400,620601460,9670,9670,9670,9670,140
20231226,113300,619247660,9610,9610,9610,9610,50
20231226,113200,618767160,9610,9610,9610,9610,5
20231226,113100,618719110,9610,9620,9620,9610,20
20231226,113000,618526750,9610,9620,9620,9610,520
20231226,112900,613526850,9620,9620,9620,9620,0
20231226,112800,613526850,9620,9660,9660,9620,759
20231226,112700,606209760,9670,9660,9680,9660,82
20231226,112600,605416870,9670,9670,9670,9670,15
20231226,112500,605271820,9670,9670,9670,9670,16
20231226,112400,605117100,9660,9660,9660,9660,6
20231226,112300,605059140,9670,9670,9670,9670,0
20231226,112200,605059140,9670,9670,9670,9670,5
20231226,112100,605010790,9640,9640,9640,9640,5
20231226,112000,604962590,9640,9660,9660,9630,1086
20231226,111900,594484100,9660,9680,9680,9660,112
20231226,111800,593401580,9680,9690,9690,9680,1119
20231226,111700,582563290,9700,9700,9700,9690,129
20231226,111600,581312030,9700,9700,9700,9700,288
20231226,111500,578518430,9700,9710,9710,9700,247
20231226,111400,576122130,9720,9720,9720,9720,16
20231226,111300,575966610,9720,9720,9720,9720,70
20231226,111200,575286210,9720,9720,9720,9720,100
20231226,111100,574314210,9720,9710,9720,9710,130
20231226,111000,573050770,9710,9710,9710,9710,308
20231226,110900,570060090,9720,9720,9720,9720,200
20231226,110800,568116090,9700,9710,9710,9700,934
20231226,110700,559051840,9710,9720,9720,9710,230
20231226,110600,556816990,9730,9730,9730,9730,710
20231226,110500,549908690,9720,9730,9730,9720,956
20231226,110400,540611990,9730,9750,9750,9730,287
20231226,110300,537818880,9750,9730,9750,9730,1537
20231226,110200,522843870,9730,9730,9750,9730,165
20231226,110100,521236540,9750,9700,9750,9700,102
20231226,110000,520243000,9720,9690,9720,9690,322
20231226,105900,517122520,9690,9690,9690,9690,0
20231226,105800,517122520,9690,9700,9750,9690,167
20231226,105700,515502730,9700,9680,9700,9680,299
20231226,105600,512604570,9680,9740,9740,9680,2216
20231226,105500,491048060,9740,9720,9760,9700,358
20231226,105400,487572270,9750,9770,9770,9750,428
20231226,105300,483395850,9760,9620,9780,9620,7974
20231226,105200,406040070,9620,9620,9620,9620,17
20231226,105100,405876530,9640,9630,9640,9620,101
20231226,105000,404904870,9620,9620,9620,9620,100
20231226,104900,403942870,9620,9620,9620,9620,13
20231226,104800,403817810,9610,9610,9610,9610,0
20231226,104700,403817810,9610,9630,9630,9610,824
20231226,104600,395893150,9630,9640,9640,9630,100
20231226,104500,394930130,9640,9650,9650,9640,34
20231226,104400,394602160,9650,9640,9650,9640,146
20231226,104300,393193720,9650,9650,9650,9650,30
20231226,104200,392904220,9640,9640,9640,9640,12
20231226,104100,392788540,9640,9620,9640,9620,352
20231226,104000,389398070,9620,9630,9630,9620,25
20231226,103900,389157370,9630,9630,9630,9630,40
20231226,103800,388772170,9640,9610,9640,9610,603
20231226,103700,382973470,9610,9620,9620,9610,737
20231226,103600,375890150,9620,9630,9630,9620,25
20231226,103500,375649640,9630,9630,9630,9630,41
20231226,103400,375254810,9620,9620,9620,9620,35
20231226,103300,374918110,9630,9620,9630,9620,110
20231226,103200,373859810,9630,9630,9630,9620,42
20231226,103100,373455470,9630,9630,9630,9630,2
20231226,103000,373436210,9640,9620,9640,9620,213
20231226,102900,371387110,9620,9620,9620,9620,12
20231226,102800,371271670,9620,9650,9650,9620,144
20231226,102700,369884660,9650,9620,9650,9620,984
20231226,102600,360399350,9610,9610,9610,9600,1324
20231226,102500,347675780,9610,9580,9610,9580,530
20231226,102400,342590140,9590,9570,9590,9570,488
20231226,102300,337912550,9580,9560,9580,9560,21
20231226,102200,337711770,9560,9560,9560,9560,47
20231226,102100,337262450,9560,9560,9560,9560,118
20231226,102000,336134370,9560,9560,9560,9550,215
20231226,101900,334081060,9530,9540,9560,9530,299
20231226,101800,331226270,9540,9560,9560,9540,750
20231226,101700,324069980,9560,9560,9580,9560,562
20231226,101600,318693830,9560,9520,9560,9520,1294
20231226,101500,306354350,9520,9520,9520,9520,5
20231226,101400,306306750,9520,9500,9520,9450,700
20231226,101300,299675550,9530,9500,9530,9500,612
20231226,101200,293851090,9490,9500,9500,9490,398
20231226,101100,290073860,9500,9500,9500,9500,5
20231226,101000,290026360,9500,9510,9510,9500,101
20231226,100900,289066350,9520,9490,9520,9490,24
20231226,100800,288838560,9490,9490,9490,9460,49
20231226,100700,288374690,9490,9500,9500,9490,736
20231226,100600,281386480,9500,9510,9530,9500,136
20231226,100500,280093320,9500,9500,9500,9500,0
20231226,100400,280093320,9500,9470,9530,9460,1070
20231226,100300,269951770,9460,9490,9490,9460,280
20231226,100200,267299620,9490,9490,9490,9490,1
20231226,100100,267290130,9490,9490,9490,9490,123
20231226,100000,266122860,9490,9480,9490,9480,293
20231226,095900,263344940,9480,9470,9480,9470,100
20231226,095800,262397570,9480,9480,9480,9480,0
20231226,095700,262397570,9480,9470,9480,9470,466
20231226,095600,257984520,9470,9470,9480,9450,781
20231226,095500,250586520,9470,9470,9470,9470,0
20231226,095400,250586520,9470,9470,9470,9470,2
20231226,095300,250567580,9470,9470,9470,9470,6
20231226,095200,250510760,9470,9430,9470,9430,641
20231226,095100,244451300,9430,9430,9430,9430,91
20231226,095000,243593170,9450,9450,9450,9450,21
20231226,094900,243394720,9420,9420,9420,9420,1
20231226,094800,243385300,9420,9420,9420,9420,27
20231226,094700,243130960,9460,9460,9460,9460,1
20231226,094600,243121500,9460,9450,9460,9420,930
20231226,094500,234330450,9450,9470,9470,9450,75
20231226,094400,233621300,9470,9430,9470,9430,1746
20231226,094300,217126780,9420,9430,9430,9420,250
20231226,094200,214771280,9430,9420,9430,9420,73
20231226,094100,214083090,9420,9380,9420,9380,390
20231226,094000,210409890,9380,9380,9380,9380,35
20231226,093900,210081590,9380,9410,9420,9380,576
20231226,093800,204660800,9370,9400,9400,9370,624
20231226,093700,198804410,9370,9360,9370,9360,174
20231226,093600,197174530,9380,9370,9380,9370,355
20231226,093500,193844650,9360,9360,9380,9360,503
20231226,093400,189136070,9360,9360,9360,9360,181
20231226,093300,187441910,9360,9360,9370,9360,84
20231226,093200,186655640,9380,9370,9380,9360,310
20231226,093100,183749600,9360,9350,9360,9340,36
20231226,093000,183413020,9350,9350,9350,9350,510
20231226,092900,178644520,9350,9360,9360,9350,117
20231226,092800,177549420,9380,9380,9380,9380,0
20231226,092700,177549420,9380,9360,9380,9350,13
20231226,092600,177427760,9380,9390,9390,9340,1056
20231226,092500,167556530,9350,9360,9360,9350,1103
20231226,092400,157243060,9360,9360,9360,9360,150
20231226,092300,155839060,9350,9350,9350,9350,0
20231226,092200,155839060,9350,9340,9360,9340,272
20231226,092100,153295430,9360,9350,9360,9340,500
20231226,092000,148624770,9340,9340,9340,9340,29
20231226,091900,148353910,9340,9390,9390,9340,1798
20231226,091800,131516480,9400,9400,9400,9400,0
20231226,091700,131516480,9400,9410,9410,9400,123
20231226,091600,130359280,9410,9410,9410,9410,0
20231226,091500,130359280,9410,9410,9410,9410,46
20231226,091400,129926420,9420,9410,9420,9410,129
20231226,091300,128711330,9420,9420,9430,9410,600
20231226,091200,123060260,9420,9410,9420,9410,6
20231226,091100,123003790,9440,9440,9440,9440,0
20231226,091000,123003790,9440,9440,9440,9440,0
20231226,090900,123003790,9440,9440,9440,9440,3
20231226,090800,122975470,9440,9400,9440,9400,226
20231226,090700,120844870,9360,9390,9400,9360,792
20231226,090600,113429610,9390,9450,9450,9340,3966
20231226,090500,76116550,9470,9480,9480,9430,2320
20231226,090400,54189000,9450,9450,9460,9450,91
20231226,090300,53329040,9450,9450,9450,9450,196
20231226,090200,51476840,9450,9480,9480,9450,56
20231226,090100,50946140,9480,9450,9480,9450,903
20231226,090000,42388730,9430,9470,9470,9420,4410