stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184600,998457427800,76600,76600,76600,76600,709954
20231226,184500,998457427800,76600,76600,76600,76600,0
20231226,184400,998457427800,76600,76600,76600,76600,0
20231226,184300,998457427800,76600,76600,76600,76600,0
20231226,184200,998457427800,76600,76600,76600,76600,0
20231226,184100,998457427800,76600,76600,76600,76600,0
20231226,184000,998457427800,76600,76600,76600,76600,0
20231226,183900,998457427800,76600,76600,76600,76600,0
20231226,183800,998457427800,76600,76600,76600,76600,0
20231226,183700,998457427800,76600,76600,76600,76600,0
20231226,183600,998457427800,76600,76600,76600,76600,0
20231226,183500,998457427800,76600,76600,76600,76600,0
20231226,183400,998457427800,76600,76600,76600,76600,0
20231226,183300,998457427800,76600,76600,76600,76600,0
20231226,183200,998457427800,76600,76600,76600,76600,0
20231226,183100,998457427800,76600,76600,76600,76600,0
20231226,183000,998457427800,76600,76600,76600,76600,0
20231226,182900,998457427800,76600,76600,76600,76600,0
20231226,182800,998457427800,76600,76600,76600,76600,0
20231226,182700,998457427800,76600,76600,76600,76600,0
20231226,182600,998457427800,76600,76600,76600,76600,0
20231226,182500,998457427800,76600,76600,76600,76600,0
20231226,182400,998457427800,76600,76600,76600,76600,0
20231226,182300,998457427800,76600,76600,76600,76600,0
20231226,182200,998457427800,76600,76600,76600,76600,0
20231226,182100,998457427800,76600,76600,76600,76600,0
20231226,182000,998457427800,76600,76600,76600,76600,0
20231226,181900,998457427800,76600,76600,76600,76600,0
20231226,181800,998457427800,76600,76600,76600,76600,0
20231226,181700,998457427800,76600,76600,76600,76600,0
20231226,181600,998457427800,76600,76600,76600,76600,709954
20231226,181500,998457427800,76600,76600,76600,76600,0
20231226,181400,998457427800,76600,76600,76600,76600,0
20231226,181300,998457427800,76600,76600,76600,76600,0
20231226,181200,998457427800,76600,76600,76600,76600,0
20231226,181100,998457427800,76600,76600,76600,76600,0
20231226,181000,998457427800,76600,76600,76600,76600,0
20231226,180900,998457427800,76600,76600,76600,76600,0
20231226,180800,998457427800,76600,76600,76600,76600,0
20231226,180700,998457427800,76600,76600,76600,76600,0
20231226,180600,998457427800,76600,76600,76600,76600,0
20231226,180500,998457427800,76600,76600,76600,76600,0
20231226,180400,998457427800,76600,76600,76600,76600,0
20231226,180300,998457427800,76600,76600,76600,76600,0
20231226,180200,998457427800,76600,76600,76600,76600,0
20231226,180100,998457427800,76600,76600,76600,76600,0
20231226,180000,998457427800,76600,76600,76600,76600,0
20231226,175900,998457427800,76600,76600,76600,76600,0
20231226,175800,998457427800,76600,76600,76600,76600,0
20231226,175700,998457427800,76600,76600,76600,76600,0
20231226,175600,998457427800,76600,76600,76600,76600,0
20231226,175500,998457427800,76600,76600,76600,76600,0
20231226,175400,998457427800,76600,76600,76600,76600,0
20231226,175300,998457427800,76600,76600,76600,76600,0
20231226,175200,998457427800,76600,76600,76600,76600,0
20231226,175100,998457427800,76600,76600,76600,76600,0
20231226,175000,998457427800,76600,76600,76600,76600,0
20231226,174900,998457427800,76600,76600,76600,76600,0
20231226,174800,998457427800,76600,76600,76600,76600,0
20231226,174700,998457427800,76600,76600,76600,76600,0
20231226,174600,998457427800,76600,76600,76600,76600,709954
20231226,174500,998457427800,76600,76600,76600,76600,0
20231226,174400,998457427800,76600,76600,76600,76600,0
20231226,174300,998457427800,76600,76600,76600,76600,0
20231226,174200,998457427800,76600,76600,76600,76600,0
20231226,174100,998457427800,76600,76600,76600,76600,0
20231226,174000,998457427800,76600,76600,76600,76600,0
20231226,173900,998457427800,76600,76600,76600,76600,0
20231226,173800,998457427800,76600,76600,76600,76600,0
20231226,173700,998457427800,76600,76600,76600,76600,0
20231226,173600,998457427800,76600,76600,76600,76600,0
20231226,173500,998457427800,76600,76600,76600,76600,0
20231226,173400,998457427800,76600,76600,76600,76600,0
20231226,173300,998457427800,76600,76600,76600,76600,0
20231226,173200,998457427800,76600,76600,76600,76600,0
20231226,173100,998457427800,76600,76600,76600,76600,0
20231226,173000,998457427800,76600,76600,76600,76600,0
20231226,172900,998457427800,76600,76600,76600,76600,0
20231226,172800,998457427800,76600,76600,76600,76600,0
20231226,172700,998457427800,76600,76600,76600,76600,0
20231226,172600,998457427800,76600,76600,76600,76600,0
20231226,172500,998457427800,76600,76600,76600,76600,0
20231226,172400,998457427800,76600,76600,76600,76600,0
20231226,172300,998457427800,76600,76600,76600,76600,0
20231226,172200,998457427800,76600,76600,76600,76600,0
20231226,172100,998457427800,76600,76600,76600,76600,0
20231226,172000,998457427800,76600,76600,76600,76600,0
20231226,171900,998457427800,76600,76600,76600,76600,0
20231226,171800,998457427800,76600,76600,76600,76600,0
20231226,171700,998457427800,76600,76600,76600,76600,0
20231226,171600,998457427800,76600,76600,76600,76600,709954
20231226,171500,998457427800,76600,76600,76600,76600,0
20231226,171400,998457427800,76600,76600,76600,76600,0
20231226,171300,998457427800,76600,76600,76600,76600,0
20231226,171200,998457427800,76600,76600,76600,76600,0
20231226,171100,998457427800,76600,76600,76600,76600,0
20231226,171000,998457427800,76600,76600,76600,76600,0
20231226,170900,998457427800,76600,76600,76600,76600,0
20231226,170800,998457427800,76600,76600,76600,76600,0
20231226,170700,998457427800,76600,76600,76600,76600,0
20231226,170600,998457427800,76600,76600,76600,76600,0
20231226,170500,998457427800,76600,76600,76600,76600,0
20231226,170400,998457427800,76600,76600,76600,76600,0
20231226,170300,998457427800,76600,76600,76600,76600,0
20231226,170200,998457427800,76600,76600,76600,76600,0
20231226,170100,998457427800,76600,76600,76600,76600,0
20231226,170000,998457427800,76600,76600,76600,76600,0
20231226,165900,998457427800,76600,76600,76600,76600,0
20231226,165800,998457427800,76600,76600,76600,76600,0
20231226,165700,998457427800,76600,76600,76600,76600,0
20231226,165600,998457427800,76600,76600,76600,76600,0
20231226,165500,998457427800,76600,76600,76600,76600,0
20231226,165400,998457427800,76600,76600,76600,76600,0
20231226,165300,998457427800,76600,76600,76600,76600,0
20231226,165200,998457427800,76600,76600,76600,76600,0
20231226,165100,998457427800,76600,76600,76600,76600,0
20231226,165000,998457427800,76600,76600,76600,76600,0
20231226,164900,998457427800,76600,76600,76600,76600,0
20231226,164800,998457427800,76600,76600,76600,76600,0
20231226,164700,998457427800,76600,76600,76600,76600,0
20231226,164600,998457427800,76600,76600,76600,76600,709954
20231226,164500,998457427800,76600,76600,76600,76600,0
20231226,164400,998457427800,76600,76600,76600,76600,0
20231226,164300,998457427800,76600,76600,76600,76600,0
20231226,164200,998457427800,76600,76600,76600,76600,0
20231226,164100,998457427800,76600,76600,76600,76600,0
20231226,164000,998457427800,76600,76600,76600,76600,0
20231226,163900,998457427800,76600,76600,76600,76600,0
20231226,163800,998457427800,76600,76600,76600,76600,0
20231226,163700,998457427800,76600,76600,76600,76600,0
20231226,163600,998457427800,76600,76600,76600,76600,0
20231226,163500,998457427800,76600,76600,76600,76600,0
20231226,163400,998457427800,76600,76600,76600,76600,0
20231226,163300,998457427800,76600,76600,76600,76600,0
20231226,163200,998457427800,76600,76600,76600,76600,0
20231226,163100,998457427800,76600,76600,76600,76600,0
20231226,163000,998457427800,76600,76600,76600,76600,0
20231226,162900,998457427800,76600,76600,76600,76600,0
20231226,162800,998457427800,76600,76600,76600,76600,0
20231226,162700,998457427800,76600,76600,76600,76600,0
20231226,162600,998457427800,76600,76600,76600,76600,0
20231226,162500,998457427800,76600,76600,76600,76600,0
20231226,162400,998457427800,76600,76600,76600,76600,0
20231226,162300,998457427800,76600,76600,76600,76600,0
20231226,162200,998457427800,76600,76600,76600,76600,0
20231226,162100,998457427800,76600,76600,76600,76600,0
20231226,162000,998457427800,76600,76600,76600,76600,0
20231226,161900,998457427800,76600,76600,76600,76600,0
20231226,161800,998457427800,76600,76600,76600,76600,0
20231226,161700,998457427800,76600,76600,76600,76600,0
20231226,161600,998457427800,76600,76600,76600,76600,709954
20231226,161500,998457427800,76600,76600,76600,76600,0
20231226,161400,998457427800,76600,76600,76600,76600,0
20231226,161300,998457427800,76600,76600,76600,76600,0
20231226,161200,998457427800,76600,76600,76600,76600,0
20231226,161100,998457427800,76600,76600,76600,76600,0
20231226,161000,998457427800,76600,76600,76600,76600,0
20231226,160900,998457427800,76600,76600,76600,76600,0
20231226,160800,998457427800,76600,76600,76600,76600,0
20231226,160700,998457427800,76600,76600,76600,76600,0
20231226,160600,998457427800,76600,76600,76600,76600,0
20231226,160500,998457427800,76600,76600,76600,76600,0
20231226,160400,998457427800,76600,76600,76600,76600,0
20231226,160300,998457427800,76600,76600,76600,76600,0
20231226,160200,998457427800,76600,76600,76600,76600,0
20231226,160100,998457427800,76600,76600,76600,76600,0
20231226,160000,998457427800,76600,76600,76600,76600,0
20231226,155900,998457427800,76600,76600,76600,76600,0
20231226,155800,998457427800,76600,76600,76600,76600,0
20231226,155700,998457427800,76600,76600,76600,76600,0
20231226,155600,998457427800,76600,76600,76600,76600,0
20231226,155500,998457427800,76600,76600,76600,76600,0
20231226,155400,998457427800,76600,76600,76600,76600,0
20231226,155300,998457427800,76600,76600,76600,76600,0
20231226,155200,998457427800,76600,76600,76600,76600,0
20231226,155100,998457427800,76600,76600,76600,76600,0
20231226,155000,998457427800,76600,76600,76600,76600,0
20231226,154900,998457427800,76600,76600,76600,76600,0
20231226,154800,998457427800,76600,76600,76600,76600,0
20231226,154700,998457427800,76600,76600,76600,76600,0
20231226,154600,998457427800,76600,76600,76600,76600,709954
20231226,154500,998457427800,76600,76600,76600,76600,0
20231226,154400,998457427800,76600,76600,76600,76600,0
20231226,154300,998457427800,76600,76600,76600,76600,0
20231226,154200,998457427800,76600,76600,76600,76600,0
20231226,154100,998457427800,76600,76600,76600,76600,0
20231226,154000,998457427800,76600,76600,76600,76600,0
20231226,153900,998457427800,76600,76600,76600,76600,0
20231226,153800,998457427800,76600,76600,76600,76600,0
20231226,153700,998457427800,76600,76600,76600,76600,0
20231226,153600,998457427800,76600,76600,76600,76600,0
20231226,153500,998457427800,76600,76600,76600,76600,0
20231226,153400,998457427800,76600,76600,76600,76600,0
20231226,153300,998457427800,76600,76600,76600,76600,0
20231226,153200,998457427800,76600,76600,76600,76600,0
20231226,153100,998457427800,76600,76600,76600,76600,0
20231226,153000,998457427800,76600,76600,76600,76600,709954
20231226,152900,944074951400,76600,76600,76600,76600,0
20231226,152800,944074951400,76600,76600,76600,76600,0
20231226,152700,944074951400,76600,76600,76600,76600,0
20231226,152600,944074951400,76600,76600,76600,76600,0
20231226,152500,944074951400,76600,76600,76600,76600,0
20231226,152400,944074951400,76600,76600,76600,76600,0
20231226,152300,944074951400,76600,76600,76600,76600,0
20231226,152200,944074951400,76600,76600,76600,76600,0
20231226,152100,944074951400,76600,76600,76600,76600,0
20231226,152000,944074951400,76600,76600,76600,76600,0
20231226,151900,944074951400,76600,76600,76600,76500,23441
20231226,151800,942280082900,76600,76700,76700,76500,101408
20231226,151700,934511824600,76600,76600,76700,76600,44131
20231226,151600,931130607600,76700,76600,76700,76600,36298
20231226,151500,928348469400,76700,76700,76700,76600,53099
20231226,151400,924280055900,76700,76600,76700,76600,38848
20231226,151300,921301632600,76600,76700,76700,76600,33283
20231226,151200,918751386300,76600,76600,76700,76600,183443
20231226,151100,904698885400,76600,76700,76700,76600,50596
20231226,151000,900821307700,76700,76600,76700,76600,35763
20231226,150900,898081229600,76600,76700,76700,76600,51575
20231226,150800,894129351300,76700,76600,76700,76600,33057
20231226,150700,891595689500,76600,76600,76700,76600,31497
20231226,150600,889181870300,76700,76600,76700,76600,40126
20231226,150500,886107026500,76600,76600,76700,76600,38626
20231226,150400,883146573500,76600,76700,76700,76600,19758
20231226,150300,881632028800,76600,76600,76700,76600,28608
20231226,150200,879438777400,76600,76600,76700,76600,26953
20231226,150100,877372013800,76700,76700,76700,76600,22844
20231226,150000,875620868800,76700,76600,76700,76500,674137
20231226,145900,823982210200,76500,76500,76600,76500,247131
20231226,145800,805052931500,76500,76500,76600,76500,22504
20231226,145700,803329709900,76600,76500,76600,76500,36576
20231226,145600,800529173000,76500,76500,76600,76500,13026
20231226,145500,799531742800,76600,76600,76600,76500,32938
20231226,145400,797010910500,76500,76600,76600,76500,19552
20231226,145300,795514371700,76500,76600,76600,76500,12873
20231226,145200,794528595700,76500,76600,76600,76500,15820
20231226,145100,793317340800,76600,76600,76600,76500,21765
20231226,145000,791651499300,76600,76600,76600,76500,27956
20231226,144900,789511447100,76500,76600,76600,76500,17880
20231226,144800,788142393600,76500,76500,76600,76500,12231
20231226,144700,787205768600,76500,76500,76600,76500,48992
20231226,144600,783456682500,76600,76600,76600,76500,25552
20231226,144500,781499754500,76600,76600,76600,76500,17904
20231226,144400,780129014600,76500,76600,76600,76500,19086
20231226,144300,778667849100,76600,76600,76600,76500,17743
20231226,144200,777309603000,76500,76500,76600,76500,15040
20231226,144100,776157939600,76500,76600,76600,76500,11282
20231226,144000,775294014600,76600,76500,76600,76500,14366
20231226,143900,774193849900,76500,76600,76600,76500,21345
20231226,143800,772559894600,76600,76500,76600,76500,16512
20231226,143700,771295772200,76600,76600,76600,76500,15020
20231226,143600,770145663900,76600,76500,76600,76500,29345
20231226,143500,767898456100,76600,76500,76600,76500,13820
20231226,143400,766840308400,76600,76500,76600,76500,13171
20231226,143300,765831760300,76600,76500,76600,76500,12480
20231226,143200,764876260300,76600,76600,76600,76500,15133
20231226,143100,763717701700,76600,76600,76600,76500,31884
20231226,143000,761277250100,76600,76600,76600,76500,18713
20231226,142900,759844324500,76600,76600,76600,76500,16029
20231226,142800,758616732100,76600,76600,76600,76500,16941
20231226,142700,757319479700,76600,76600,76600,76500,14345
20231226,142600,756221048800,76500,76600,76600,76500,15613
20231226,142500,755025624900,76600,76600,76600,76500,19879
20231226,142400,753503702200,76500,76500,76600,76500,17132
20231226,142300,752192403200,76600,76600,76600,76500,9586
20231226,142200,751458325500,76500,76600,76600,76500,16426
20231226,142100,750200504100,76600,76600,76600,76500,12219
20231226,142000,749264958100,76600,76600,76600,76500,14394
20231226,141900,748162729500,76600,76600,76600,76500,11157
20231226,141800,747308585700,76600,76600,76600,76500,13383
20231226,141700,746283862400,76600,76600,76600,76500,21995
20231226,141600,744599324800,76500,76600,76600,76500,29036
20231226,141500,742375978000,76500,76600,76600,76500,14791
20231226,141400,741243484500,76600,76500,76600,76500,14863
20231226,141300,740105426300,76500,76600,76600,76500,8575
20231226,141200,739449018100,76600,76600,76600,76500,9499
20231226,141100,738721687800,76600,76600,76600,76500,12140
20231226,141000,737792152900,76600,76600,76600,76500,11076
20231226,140900,736944175900,76500,76600,76600,76500,12512
20231226,140800,735986468200,76600,76500,76600,76500,7662
20231226,140700,735399788800,76500,76600,76600,76500,14730
20231226,140600,734272216800,76600,76500,76600,76500,29006
20231226,140500,732052459900,76600,76600,76600,76500,12711
20231226,140400,731079025300,76600,76600,76600,76500,12067
20231226,140300,730155174600,76600,76500,76600,76500,12336
20231226,140200,729210449100,76500,76600,76600,76500,18179
20231226,140100,727818099500,76500,76600,76600,76500,10417
20231226,140000,727020314400,76600,76500,76600,76500,10920
20231226,135900,726184117000,76600,76500,76600,76400,697232
20231226,135800,672845932200,76500,76400,76500,76400,15715
20231226,135700,671643891800,76500,76500,76500,76400,19165
20231226,135600,670178501000,76400,76500,76500,76400,16227
20231226,135500,668937652300,76500,76400,76500,76400,28963
20231226,135400,666723263400,76500,76500,76500,76400,21408
20231226,135300,665086225400,76500,76400,76500,76400,23669
20231226,135200,663275895000,76500,76500,76500,76400,11298
20231226,135100,662412136500,76500,76500,76500,76400,49718
20231226,135000,658608884500,76400,76400,76500,76400,59137
20231226,134900,654085880200,76500,76400,76500,76400,161230
20231226,134800,641752348700,76500,76400,76500,76400,16013
20231226,134700,640528588700,76500,76500,76500,76400,11188
20231226,134600,639673083000,76400,76500,76500,76400,9684
20231226,134500,638932751400,76400,76500,76500,76400,8225
20231226,134400,638303885800,76500,76400,76500,76400,9015
20231226,134300,637614695000,76400,76500,76500,76400,10879
20231226,134200,636782946100,76400,76500,76500,76400,8616
20231226,134100,636124466900,76400,76400,76500,76400,12192
20231226,134000,635192693900,76400,76400,76500,76400,8518
20231226,133900,634541721000,76400,76500,76500,76400,12460
20231226,133800,633589581600,76400,76500,76500,76400,5889
20231226,133700,633139451700,76400,76400,76500,76400,32354
20231226,133600,630667458800,76400,76400,76500,76400,11117
20231226,133500,629817811000,76400,76400,76500,76400,5575
20231226,133400,629391730400,76500,76400,76500,76400,17836
20231226,133300,628028873900,76400,76400,76500,76400,5877
20231226,133200,627579731800,76400,76500,76500,76400,5761
20231226,133100,627139496800,76400,76500,76500,76400,7399
20231226,133000,626573982400,76400,76400,76500,76400,8526
20231226,132900,625922482700,76400,76400,76500,76400,5379
20231226,132800,625511412100,76500,76400,76500,76400,8791
20231226,132700,624839438900,76400,76400,76500,76400,27516
20231226,132600,622736817500,76400,76400,76500,76400,38908
20231226,132500,619764118300,76400,76400,76500,76400,9080
20231226,132400,619070267400,76500,76400,76500,76400,6479
20231226,132300,618575144200,76400,76500,76500,76400,4759
20231226,132200,618211503200,76400,76500,76500,76400,11232
20231226,132100,617353227400,76400,76400,76500,76400,18119
20231226,132000,615968754000,76500,76400,76500,76400,7599
20231226,131900,615388104000,76500,76400,76500,76400,8826
20231226,131800,614713660200,76400,76400,76500,76400,9430
20231226,131700,613992855500,76400,76500,76500,76400,8731
20231226,131600,613325705400,76400,76500,76500,76400,18040
20231226,131500,611947335400,76400,76500,76500,76400,6355
20231226,131400,611461698900,76400,76400,76500,76400,14432
20231226,131300,610358965600,76400,76400,76500,76400,140042
20231226,131200,599659671700,76500,76400,76500,76400,17278
20231226,131100,598339531600,76500,76400,76500,76400,20289
20231226,131000,596789355200,76400,76300,76500,76300,140112
20231226,130900,586084943500,76400,76400,76500,76300,554631
20231226,130800,543710277500,76400,76400,76500,76400,7090
20231226,130700,543168348600,76400,76400,76500,76400,9448
20231226,130600,542446159000,76500,76500,76500,76400,10578
20231226,130500,541637514800,76500,76500,76500,76400,12536
20231226,130400,540679330100,76500,76500,76500,76400,11409
20231226,130300,539807198600,76500,76400,76500,76400,7962
20231226,130200,539198474800,76500,76400,76500,76400,12354
20231226,130100,538254205400,76500,76400,76500,76400,16593
20231226,130000,536985845600,76400,76500,76500,76400,7585
20231226,125900,536405894500,76400,76400,76500,76400,7410
20231226,125800,535839381500,76400,76500,76500,76400,9718
20231226,125700,535096566200,76400,76400,76500,76400,7300
20231226,125600,534538641400,76400,76500,76500,76400,10240
20231226,125500,533756021200,76400,76500,76500,76400,6684
20231226,125400,533245145400,76500,76400,76500,76400,7078
20231226,125300,532704129500,76500,76400,76500,76400,10658
20231226,125200,531889436300,76400,76400,76500,76400,7174
20231226,125100,531341054000,76400,76400,76500,76400,11216
20231226,125000,530483587300,76500,76400,76500,76400,6381
20231226,124900,529995735300,76500,76400,76500,76400,7010
20231226,124800,529459756600,76400,76500,76500,76400,6666
20231226,124700,528950130600,76500,76400,76500,76400,9639
20231226,124600,528213353200,76500,76500,76500,76400,7798
20231226,124500,527617194600,76500,76500,76500,76400,6106
20231226,124400,527150394500,76500,76400,76500,76400,6492
20231226,124300,526654153700,76400,76400,76500,76400,8550
20231226,124200,526000601200,76400,76400,76500,76400,9279
20231226,124100,525291241500,76400,76500,76500,76400,4962
20231226,124000,524911873400,76400,76400,76500,76400,6540
20231226,123900,524411811500,76400,76400,76500,76400,6031
20231226,123800,523950759900,76400,76400,76500,76400,7707
20231226,123700,523361800000,76500,76400,76500,76400,10851
20231226,123600,522532377000,76400,76400,76500,76400,8224
20231226,123500,521903850700,76400,76400,76500,76400,5299
20231226,123400,521498763600,76500,76500,76500,76400,13850
20231226,123300,520440246900,76400,76400,76500,76400,13873
20231226,123200,519380198900,76400,76500,76500,76400,13928
20231226,123100,518315761100,76400,76400,76500,76400,24114
20231226,123000,516473133900,76400,76400,76500,76400,59135
20231226,122900,511954929400,76500,76400,76500,76400,7044
20231226,122800,511416448200,76400,76400,76500,76400,10299
20231226,122700,510628982500,76500,76400,76500,76400,7400
20231226,122600,510063322400,76400,76500,76500,76400,8223
20231226,122500,509434602300,76500,76500,76500,76400,9600
20231226,122400,508700691300,76500,76500,76500,76400,5881
20231226,122300,508251013300,76500,76400,76500,76400,7606
20231226,122200,507669698300,76400,76400,76500,76400,5639
20231226,122100,507238565600,76400,76400,76500,76400,14445
20231226,122000,506134102000,76500,76400,76500,76400,8886
20231226,121900,505454651600,76400,76500,76500,76400,11331
20231226,121800,504588150200,76500,76400,76500,76400,8023
20231226,121700,503974597000,76500,76500,76500,76400,7175
20231226,121600,503426020300,76500,76400,76500,76400,5509
20231226,121500,503004816700,76400,76500,76500,76400,7039
20231226,121400,502466689000,76500,76400,76500,76400,5271
20231226,121300,502063750800,76500,76500,76500,76400,7581
20231226,121200,501484107000,76400,76500,76500,76400,7779
20231226,121100,500889304600,76400,76500,76500,76400,15156
20231226,121000,499730079000,76500,76500,76500,76400,9382
20231226,120900,499012895600,76500,76500,76500,76400,6395
20231226,120800,498523988000,76500,76500,76500,76400,8101
20231226,120700,497904521300,76400,76400,76500,76400,6148
20231226,120600,497434403900,76400,76400,76500,76400,22409
20231226,120500,495720771200,76500,76500,76500,76400,10800
20231226,120400,494895403000,76400,76500,76500,76400,11391
20231226,120300,494024625500,76400,76500,76500,76400,5807
20231226,120200,493580738500,76400,76400,76500,76400,6499
20231226,120100,493083941700,76500,76500,76500,76400,5240
20231226,120000,492683309400,76500,76400,76500,76400,6071
20231226,115900,492219228000,76500,76500,76500,76400,9542
20231226,115800,491489574100,76500,76400,76500,76400,7308
20231226,115700,490930721700,76400,76500,76500,76400,5667
20231226,115600,490497410200,76400,76400,76500,76400,23582
20231226,115500,488693906900,76500,76500,76500,76400,10021
20231226,115400,487927602100,76500,76400,76500,76400,10169
20231226,115300,487150216700,76400,76500,76500,76400,9182
20231226,115200,486448285300,76500,76400,76500,76400,11490
20231226,115100,485569655900,76500,76400,76500,76400,6877
20231226,115000,485043874700,76400,76400,76500,76400,17770
20231226,114900,483685424200,76500,76500,76500,76400,13735
20231226,114800,482635089300,76400,76400,76500,76400,11863
20231226,114700,481727804300,76400,76500,76500,76400,8434
20231226,114600,481082983600,76400,76400,76500,76400,7377
20231226,114500,480518917100,76500,76400,76500,76400,9033
20231226,114400,479828240300,76500,76400,76500,76400,11048
20231226,114300,478983251900,76500,76500,76500,76400,10328
20231226,114200,478193412600,76500,76400,76500,76400,17592
20231226,114100,476848122300,76400,76500,76500,76400,9356
20231226,114000,476132581900,76400,76400,76500,76400,9663
20231226,113900,475393652400,76400,76400,76500,76400,13416
20231226,113800,474367614400,76400,76400,76500,76400,13570
20231226,113700,473329844900,76500,76400,76500,76400,20727
20231226,113600,471745171700,76500,76400,76500,76400,15565
20231226,113500,470555138000,76500,76500,76500,76400,17799
20231226,113400,469194303900,76400,76400,76500,76400,11591
20231226,113300,468308350800,76500,76400,76500,76300,541829
20231226,113200,426906560700,76400,76400,76400,76300,9129
20231226,113100,426209431500,76400,76300,76400,76300,41193
20231226,113000,423063197700,76400,76300,76400,76300,5957
20231226,112900,422608292000,76400,76400,76400,76300,6183
20231226,112800,422136272800,76400,76400,76400,76300,5186
20231226,112700,421740417700,76400,76300,76400,76300,6545
20231226,112600,421240698700,76400,76300,76400,76300,9129
20231226,112500,420543682900,76300,76300,76400,76300,2924
20231226,112400,420320428700,76300,76300,76400,76300,9670
20231226,112300,419582016600,76300,76400,76400,76300,4361
20231226,112200,419249119200,76300,76300,76400,76300,34987
20231226,112100,416578086900,76400,76400,76400,76300,35460
20231226,112000,413872227000,76300,76300,76400,76300,7289
20231226,111900,413315688600,76400,76300,76400,76300,4686
20231226,111800,412957852900,76300,76400,76400,76300,5122
20231226,111700,412566687800,76300,76300,76400,76300,6943
20231226,111600,412036488400,76300,76400,76400,76300,11450
20231226,111500,411162236700,76400,76300,76400,76300,8068
20231226,111400,410546083300,76400,76300,76400,76300,14105
20231226,111300,409469616500,76400,76300,76400,76300,8315
20231226,111200,408834571200,76300,76300,76400,76300,9365
20231226,111100,408119472500,76300,76300,76400,76300,7244
20231226,111000,407566446900,76400,76300,76400,76300,6967
20231226,110900,407034584400,76300,76400,76400,76300,7195
20231226,110800,406485243900,76400,76400,76400,76300,7213
20231226,110700,405934423900,76300,76400,76400,76300,7105
20231226,110600,405392000000,76400,76400,76400,76300,4986
20231226,110500,405011240900,76400,76400,76400,76300,13438
20231226,110400,403984893700,76400,76300,76400,76300,6483
20231226,110300,403489810700,76400,76300,76400,76300,7203
20231226,110200,402939872700,76400,76300,76400,76300,8577
20231226,110100,402285182600,76400,76300,76400,76300,6299
20231226,110000,401804165200,76300,76300,76400,76300,10547
20231226,105900,400999180600,76400,76400,76400,76300,30525
20231226,105800,398667342200,76300,76300,76400,76300,13490
20231226,105700,397637707600,76300,76400,76400,76300,12230
20231226,105600,396704017100,76400,76300,76400,76300,7324
20231226,105500,396144848100,76300,76400,76400,76300,9831
20231226,105400,395394542800,76300,76400,76400,76300,12206
20231226,105300,394463076200,76300,76300,76400,76300,6380
20231226,105200,393976136100,76300,76300,76400,76300,19657
20231226,105100,392475179200,76300,76400,76400,76300,8157
20231226,105000,391852630100,76400,76300,76400,76300,8697
20231226,104900,391188853400,76300,76300,76400,76300,18189
20231226,104800,389800891700,76400,76300,76400,76300,9075
20231226,104700,389108155800,76300,76400,76400,76300,4573
20231226,104600,388759072200,76300,76300,76400,76300,18874
20231226,104500,387317959200,76300,76300,76400,76300,5481
20231226,104400,386899663900,76400,76400,76400,76300,5805
20231226,104300,386456452000,76300,76300,76400,76300,6735
20231226,104200,385942442600,76300,76300,76400,76300,15019
20231226,104100,384796337500,76300,76300,76400,76300,9388
20231226,104000,384079932600,76400,76300,76400,76300,6715
20231226,103900,383567337700,76400,76300,76400,76300,7248
20231226,103800,383013919500,76400,76300,76400,76300,21221
20231226,103700,381392979800,76300,76300,76400,76300,25523
20231226,103600,379444561800,76400,76500,76500,76300,139847
20231226,103500,368759989500,76400,76400,76500,76400,11215
20231226,103400,367902919100,76400,76400,76500,76400,21839
20231226,103300,366234258400,76400,76500,76500,76400,16834
20231226,103200,364947773000,76400,76400,76500,76400,32532
20231226,103100,362461988500,76400,76400,76500,76400,11242
20231226,103000,361602754600,76400,76500,76500,76400,19502
20231226,102900,360112247200,76500,76500,76500,76400,15883
20231226,102800,358898433100,76400,76500,76500,76400,9475
20231226,102700,358174205300,76500,76400,76500,76400,18030
20231226,102600,356795649200,76500,76500,76500,76400,18193
20231226,102500,355404943900,76400,76500,76500,76400,8649
20231226,102400,354743846300,76500,76400,76500,76400,22687
20231226,102300,353010190800,76400,76400,76500,76400,12694
20231226,102200,352039940300,76400,76500,76500,76400,21296
20231226,102100,350412497700,76400,76400,76500,76400,30121
20231226,102000,348110873100,76500,76500,76500,76400,13080
20231226,101900,347111237600,76500,76400,76500,76400,9435
20231226,101800,346389974600,76500,76400,76500,76400,20138
20231226,101700,344851163800,76500,76400,76500,76400,7969
20231226,101600,344242058400,76500,76400,76500,76400,16124
20231226,101500,343009831100,76500,76500,76500,76400,23132
20231226,101400,341242072300,76500,76400,76500,76400,15607
20231226,101300,340049213900,76400,76400,76500,76400,19283
20231226,101200,338575668700,76500,76500,76500,76400,8841
20231226,101100,337899713900,76500,76500,76500,76400,15274
20231226,101000,336732130500,76400,76400,76500,76400,7247
20231226,100900,336178210300,76500,76500,76500,76400,8282
20231226,100800,335545046500,76400,76500,76500,76400,18044
20231226,100700,334166054300,76400,76500,76500,76400,67238
20231226,100600,329028535300,76500,76500,76500,76400,9125
20231226,100500,328330942600,76500,76400,76500,76400,11124
20231226,100400,327480421700,76500,76500,76500,76400,13362
20231226,100300,326458522300,76500,76500,76500,76400,10916
20231226,100200,325624003800,76400,76400,76500,76400,9938
20231226,100100,324863966100,76400,76500,76500,76400,7426
20231226,100000,324296207700,76400,76400,76500,76300,56177
20231226,095900,320003717400,76400,76500,76500,76400,18261
20231226,095800,318607699800,76400,76400,76500,76300,15750
20231226,095700,317404492300,76400,76500,76500,76300,54258
20231226,095600,313259019800,76500,76400,76500,76400,13021
20231226,095500,312263937600,76400,76500,76500,76300,138727
20231226,095400,301665019200,76400,76400,76500,76300,146011
20231226,095300,290510171000,76300,76400,76400,76300,20707
20231226,095200,288928737300,76400,76400,76400,76300,11164
20231226,095100,288076282400,76400,76300,76400,76300,16025
20231226,095000,286852587500,76300,76400,76400,76300,23445
20231226,094900,285062938700,76400,76400,76400,76300,16538
20231226,094800,283800037200,76400,76400,76400,76300,25006
20231226,094700,281890008400,76400,76400,76400,76300,21164
20231226,094600,280274402700,76400,76300,76400,76300,12061
20231226,094500,279353334700,76300,76300,76400,76300,10279
20231226,094400,278568470000,76300,76400,76400,76300,19172
20231226,094300,277104132300,76400,76400,76400,76300,15585
20231226,094200,275913771700,76300,76400,76400,76300,14836
20231226,094100,274780816000,76300,76400,76500,76300,54257
20231226,094000,270635092700,76400,76300,76500,76300,62922
20231226,093900,265827264500,76400,76400,76500,76300,68870
20231226,093800,260566226100,76400,76400,76500,76300,90473
20231226,093700,253654171600,76400,76400,76500,76300,159973
20231226,093600,241432447400,76400,76300,76400,76300,25838
20231226,093500,239458877000,76300,76200,76400,76100,497482
20231226,093400,201534362100,76200,76200,76200,76100,23994
20231226,093300,199707214900,76200,76200,76200,76100,14951
20231226,093200,198568455300,76200,76100,76200,76000,71144
20231226,093100,193153781900,76100,76100,76200,76000,197874
20231226,093000,178095355200,76000,76000,76100,76000,33893
20231226,092900,175516893600,76100,76100,76100,76000,12092
20231226,092800,174596968600,76100,76000,76100,76000,19000
20231226,092700,173152220600,76100,76100,76100,76000,15368
20231226,092600,171982934500,76100,76100,76100,76000,14625
20231226,092500,170870484900,76100,76100,76100,76000,57666
20231226,092400,166482643000,76100,76000,76100,75900,93602
20231226,092300,159369001200,76000,76000,76000,75900,14008
20231226,092200,158304876500,75900,75900,76000,75900,23128
20231226,092100,156548569700,76000,75900,76000,75900,19817
20231226,092000,155043880400,75900,76000,76000,75900,89198
20231226,091900,148265365300,76000,76000,76000,75900,30364
20231226,091800,145958205700,76000,75900,76000,75900,15008
20231226,091700,144818091300,75900,75800,76000,75800,143506
20231226,091600,133926120700,75800,75900,75900,75800,13045
20231226,091500,132936558200,75900,75800,75900,75800,14499
20231226,091400,131836637100,75900,75800,75900,75800,28946
20231226,091300,129641424300,75800,75800,75900,75800,16120
20231226,091200,128418934800,75800,75800,75900,75800,13492
20231226,091100,127395764200,75800,75800,75900,75800,12719
20231226,091000,126430877500,75800,75700,75900,75700,375059
20231226,090900,97996214000,75700,75700,75800,75700,19823
20231226,090800,96495083600,75800,75700,75800,75700,25197
20231226,090700,94586749300,75700,75800,75800,75700,25319
20231226,090600,92669578700,75700,75700,75800,75700,49202
20231226,090500,88941955600,75700,76000,76000,75700,264786
20231226,090400,68857617200,76000,76000,76000,75900,42139
20231226,090300,65658751200,76000,76000,76100,75900,50270
20231226,090200,61838206400,76000,76100,76100,76000,90428
20231226,090100,54964469000,76000,76100,76200,76000,74998
20231226,090000,49257310800,76100,76100,76100,76000,646271