stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185100,8834658910,2085,2085,2085,2085,46505
20231226,185000,8834658910,2085,2085,2085,2085,0
20231226,184900,8834658910,2085,2085,2085,2085,0
20231226,184800,8834658910,2085,2085,2085,2085,0
20231226,184700,8834658910,2085,2085,2085,2085,0
20231226,184600,8834658910,2085,2085,2085,2085,0
20231226,184500,8834658910,2085,2085,2085,2085,0
20231226,184400,8834658910,2085,2085,2085,2085,0
20231226,184300,8834658910,2085,2085,2085,2085,0
20231226,184200,8834658910,2085,2085,2085,2085,0
20231226,184100,8834658910,2085,2085,2085,2085,0
20231226,184000,8834658910,2085,2085,2085,2085,0
20231226,183900,8834658910,2085,2085,2085,2085,0
20231226,183800,8834658910,2085,2085,2085,2085,0
20231226,183700,8834658910,2085,2085,2085,2085,0
20231226,183600,8834658910,2085,2085,2085,2085,0
20231226,183500,8834658910,2085,2085,2085,2085,0
20231226,183400,8834658910,2085,2085,2085,2085,0
20231226,183300,8834658910,2085,2085,2085,2085,0
20231226,183200,8834658910,2085,2085,2085,2085,0
20231226,183100,8834658910,2085,2085,2085,2085,0
20231226,183000,8834658910,2085,2085,2085,2085,0
20231226,182900,8834658910,2085,2085,2085,2085,0
20231226,182800,8834658910,2085,2085,2085,2085,0
20231226,182700,8834658910,2085,2085,2085,2085,0
20231226,182600,8834658910,2085,2085,2085,2085,0
20231226,182500,8834658910,2085,2085,2085,2085,0
20231226,182400,8834658910,2085,2085,2085,2085,0
20231226,182300,8834658910,2085,2085,2085,2085,0
20231226,182200,8834658910,2085,2085,2085,2085,0
20231226,182100,8834658910,2085,2085,2085,2085,46505
20231226,182000,8834658910,2085,2085,2085,2085,0
20231226,181900,8834658910,2085,2085,2085,2085,0
20231226,181800,8834658910,2085,2085,2085,2085,0
20231226,181700,8834658910,2085,2085,2085,2085,0
20231226,181600,8834658910,2085,2085,2085,2085,0
20231226,181500,8834658910,2085,2085,2085,2085,0
20231226,181400,8834658910,2085,2085,2085,2085,0
20231226,181300,8834658910,2085,2085,2085,2085,0
20231226,181200,8834658910,2085,2085,2085,2085,0
20231226,181100,8834658910,2085,2085,2085,2085,0
20231226,181000,8834658910,2085,2085,2085,2085,0
20231226,180900,8834658910,2085,2085,2085,2085,0
20231226,180800,8834658910,2085,2085,2085,2085,0
20231226,180700,8834658910,2085,2085,2085,2085,0
20231226,180600,8834658910,2085,2085,2085,2085,0
20231226,180500,8834658910,2085,2085,2085,2085,0
20231226,180400,8834658910,2085,2085,2085,2085,0
20231226,180300,8834658910,2085,2085,2085,2085,0
20231226,180200,8834658910,2085,2085,2085,2085,0
20231226,180100,8834658910,2085,2085,2085,2085,0
20231226,180000,8834658910,2085,2085,2085,2085,0
20231226,175900,8834658910,2085,2085,2085,2085,0
20231226,175800,8834658910,2085,2085,2085,2085,0
20231226,175700,8834658910,2085,2085,2085,2085,0
20231226,175600,8834658910,2085,2085,2085,2085,0
20231226,175500,8834658910,2085,2085,2085,2085,0
20231226,175400,8834658910,2085,2085,2085,2085,0
20231226,175300,8834658910,2085,2085,2085,2085,0
20231226,175200,8834658910,2085,2085,2085,2085,0
20231226,175100,8834658910,2085,2085,2085,2085,46505
20231226,175000,8834658910,2085,2085,2085,2085,0
20231226,174900,8834658910,2085,2085,2085,2085,0
20231226,174800,8834658910,2085,2085,2085,2085,0
20231226,174700,8834658910,2085,2085,2085,2085,0
20231226,174600,8834658910,2085,2085,2085,2085,0
20231226,174500,8834658910,2085,2085,2085,2085,0
20231226,174400,8834658910,2085,2085,2085,2085,0
20231226,174300,8834658910,2085,2085,2085,2085,0
20231226,174200,8834658910,2085,2085,2085,2085,0
20231226,174100,8834658910,2085,2085,2085,2085,0
20231226,174000,8834658910,2085,2085,2085,2085,0
20231226,173900,8834658910,2085,2085,2085,2085,0
20231226,173800,8834658910,2085,2085,2085,2085,0
20231226,173700,8834658910,2085,2085,2085,2085,0
20231226,173600,8834658910,2085,2085,2085,2085,0
20231226,173500,8834658910,2085,2085,2085,2085,0
20231226,173400,8834658910,2085,2085,2085,2085,0
20231226,173300,8834658910,2085,2085,2085,2085,0
20231226,173200,8834658910,2085,2085,2085,2085,0
20231226,173100,8834658910,2085,2085,2085,2085,0
20231226,173000,8834658910,2085,2085,2085,2085,0
20231226,172900,8834658910,2085,2085,2085,2085,0
20231226,172800,8834658910,2085,2085,2085,2085,0
20231226,172700,8834658910,2085,2085,2085,2085,0
20231226,172600,8834658910,2085,2085,2085,2085,0
20231226,172500,8834658910,2085,2085,2085,2085,0
20231226,172400,8834658910,2085,2085,2085,2085,0
20231226,172300,8834658910,2085,2085,2085,2085,0
20231226,172200,8834658910,2085,2085,2085,2085,0
20231226,172100,8834658910,2085,2085,2085,2085,46505
20231226,172000,8834658910,2085,2085,2085,2085,0
20231226,171900,8834658910,2085,2085,2085,2085,0
20231226,171800,8834658910,2085,2085,2085,2085,0
20231226,171700,8834658910,2085,2085,2085,2085,0
20231226,171600,8834658910,2085,2085,2085,2085,0
20231226,171500,8834658910,2085,2085,2085,2085,0
20231226,171400,8834658910,2085,2085,2085,2085,0
20231226,171300,8834658910,2085,2085,2085,2085,0
20231226,171200,8834658910,2085,2085,2085,2085,0
20231226,171100,8834658910,2085,2085,2085,2085,0
20231226,171000,8834658910,2085,2085,2085,2085,0
20231226,170900,8834658910,2085,2085,2085,2085,0
20231226,170800,8834658910,2085,2085,2085,2085,0
20231226,170700,8834658910,2085,2085,2085,2085,0
20231226,170600,8834658910,2085,2085,2085,2085,0
20231226,170500,8834658910,2085,2085,2085,2085,0
20231226,170400,8834658910,2085,2085,2085,2085,0
20231226,170300,8834658910,2085,2085,2085,2085,0
20231226,170200,8834658910,2085,2085,2085,2085,0
20231226,170100,8834658910,2085,2085,2085,2085,0
20231226,170000,8834658910,2085,2085,2085,2085,0
20231226,165900,8834658910,2085,2085,2085,2085,0
20231226,165800,8834658910,2085,2085,2085,2085,0
20231226,165700,8834658910,2085,2085,2085,2085,0
20231226,165600,8834658910,2085,2085,2085,2085,0
20231226,165500,8834658910,2085,2085,2085,2085,0
20231226,165400,8834658910,2085,2085,2085,2085,0
20231226,165300,8834658910,2085,2085,2085,2085,0
20231226,165200,8834658910,2085,2085,2085,2085,0
20231226,165100,8834658910,2085,2085,2085,2085,46505
20231226,165000,8834658910,2085,2085,2085,2085,0
20231226,164900,8834658910,2085,2085,2085,2085,0
20231226,164800,8834658910,2085,2085,2085,2085,0
20231226,164700,8834658910,2085,2085,2085,2085,0
20231226,164600,8834658910,2085,2085,2085,2085,0
20231226,164500,8834658910,2085,2085,2085,2085,0
20231226,164400,8834658910,2085,2085,2085,2085,0
20231226,164300,8834658910,2085,2085,2085,2085,0
20231226,164200,8834658910,2085,2085,2085,2085,0
20231226,164100,8834658910,2085,2085,2085,2085,0
20231226,164000,8834658910,2085,2085,2085,2085,0
20231226,163900,8834658910,2085,2085,2085,2085,0
20231226,163800,8834658910,2085,2085,2085,2085,0
20231226,163700,8834658910,2085,2085,2085,2085,0
20231226,163600,8834658910,2085,2085,2085,2085,0
20231226,163500,8834658910,2085,2085,2085,2085,0
20231226,163400,8834658910,2085,2085,2085,2085,0
20231226,163300,8834658910,2085,2085,2085,2085,0
20231226,163200,8834658910,2085,2085,2085,2085,0
20231226,163100,8834658910,2085,2085,2085,2085,0
20231226,163000,8834658910,2085,2085,2085,2085,0
20231226,162900,8834658910,2085,2085,2085,2085,0
20231226,162800,8834658910,2085,2085,2085,2085,0
20231226,162700,8834658910,2085,2085,2085,2085,0
20231226,162600,8834658910,2085,2085,2085,2085,0
20231226,162500,8834658910,2085,2085,2085,2085,0
20231226,162400,8834658910,2085,2085,2085,2085,0
20231226,162300,8834658910,2085,2085,2085,2085,0
20231226,162200,8834658910,2085,2085,2085,2085,0
20231226,162100,8834658910,2085,2085,2085,2085,46505
20231226,162000,8834658910,2085,2085,2085,2085,0
20231226,161900,8834658910,2085,2085,2085,2085,0
20231226,161800,8834658910,2085,2085,2085,2085,0
20231226,161700,8834658910,2085,2085,2085,2085,0
20231226,161600,8834658910,2085,2085,2085,2085,0
20231226,161500,8834658910,2085,2085,2085,2085,0
20231226,161400,8834658910,2085,2085,2085,2085,0
20231226,161300,8834658910,2085,2085,2085,2085,0
20231226,161200,8834658910,2085,2085,2085,2085,0
20231226,161100,8834658910,2085,2085,2085,2085,0
20231226,161000,8834658910,2085,2085,2085,2085,0
20231226,160900,8834658910,2085,2085,2085,2085,0
20231226,160800,8834658910,2085,2085,2085,2085,0
20231226,160700,8834658910,2085,2085,2085,2085,0
20231226,160600,8834658910,2085,2085,2085,2085,0
20231226,160500,8834658910,2085,2085,2085,2085,0
20231226,160400,8834658910,2085,2085,2085,2085,0
20231226,160300,8834658910,2085,2085,2085,2085,0
20231226,160200,8834658910,2085,2085,2085,2085,0
20231226,160100,8834658910,2085,2085,2085,2085,0
20231226,160000,8834658910,2085,2085,2085,2085,0
20231226,155900,8834658910,2085,2085,2085,2085,0
20231226,155800,8834658910,2085,2085,2085,2085,0
20231226,155700,8834658910,2085,2085,2085,2085,0
20231226,155600,8834658910,2085,2085,2085,2085,0
20231226,155500,8834658910,2085,2085,2085,2085,0
20231226,155400,8834658910,2085,2085,2085,2085,0
20231226,155300,8834658910,2085,2085,2085,2085,0
20231226,155200,8834658910,2085,2085,2085,2085,0
20231226,155100,8834658910,2085,2085,2085,2085,46505
20231226,155000,8834658910,2085,2085,2085,2085,0
20231226,154900,8834658910,2085,2085,2085,2085,0
20231226,154800,8834658910,2085,2085,2085,2085,0
20231226,154700,8834658910,2085,2085,2085,2085,0
20231226,154600,8834658910,2085,2085,2085,2085,0
20231226,154500,8834658910,2085,2085,2085,2085,0
20231226,154400,8834658910,2085,2085,2085,2085,0
20231226,154300,8834658910,2085,2085,2085,2085,0
20231226,154200,8834658910,2085,2085,2085,2085,0
20231226,154100,8834658910,2085,2085,2085,2085,0
20231226,154000,8834658910,2085,2085,2085,2085,0
20231226,153900,8834658910,2085,2085,2085,2085,0
20231226,153800,8834658910,2085,2085,2085,2085,0
20231226,153700,8834658910,2085,2085,2085,2085,0
20231226,153600,8834658910,2085,2085,2085,2085,0
20231226,153500,8834658910,2085,2085,2085,2085,0
20231226,153400,8834658910,2085,2085,2085,2085,0
20231226,153300,8834658910,2085,2085,2085,2085,0
20231226,153200,8834658910,2085,2085,2085,2085,0
20231226,153100,8834658910,2085,2085,2085,2085,0
20231226,153000,8834658910,2085,2085,2085,2085,46505
20231226,152900,8737695985,2090,2090,2090,2090,0
20231226,152800,8737695985,2090,2090,2090,2090,0
20231226,152700,8737695985,2090,2090,2090,2090,0
20231226,152600,8737695985,2090,2090,2090,2090,0
20231226,152500,8737695985,2090,2090,2090,2090,0
20231226,152400,8737695985,2090,2090,2090,2090,0
20231226,152300,8737695985,2090,2090,2090,2090,0
20231226,152200,8737695985,2090,2090,2090,2090,0
20231226,152100,8737695985,2090,2090,2090,2090,0
20231226,152000,8737695985,2090,2090,2090,2090,0
20231226,151900,8737695985,2090,2085,2090,2080,7078
20231226,151800,8722924870,2085,2075,2085,2075,7761
20231226,151700,8706790125,2075,2075,2075,2075,1457
20231226,151600,8703766850,2075,2075,2080,2075,10387
20231226,151500,8682200660,2075,2080,2080,2075,2966
20231226,151400,8676043645,2080,2080,2080,2080,1
20231226,151300,8676041565,2075,2075,2085,2075,777
20231226,151200,8674429280,2075,2075,2080,2075,755
20231226,151100,8672860155,2075,2075,2080,2075,5164
20231226,151000,8662144805,2085,2085,2085,2085,5046
20231226,150900,8651623895,2085,2080,2085,2075,347
20231226,150800,8650903785,2080,2085,2085,2075,15388
20231226,150700,8618955205,2080,2080,2080,2080,553
20231226,150600,8617804965,2080,2080,2080,2080,7952
20231226,150500,8601264805,2080,2080,2085,2080,2527
20231226,150400,8596008605,2080,2080,2080,2080,1236
20231226,150300,8593437725,2080,2080,2085,2080,651
20231226,150200,8592083115,2080,2080,2085,2080,1281
20231226,150100,8589418310,2080,2085,2085,2080,164
20231226,150000,8589076615,2085,2080,2085,2080,1191
20231226,145900,8586598680,2085,2085,2085,2085,462
20231226,145800,8585635410,2080,2085,2085,2080,92
20231226,145700,8585443800,2080,2080,2085,2080,278
20231226,145600,8584865055,2085,2085,2085,2080,1423
20231226,145500,8581900480,2080,2085,2085,2080,1515
20231226,145400,8578742510,2090,2085,2090,2085,1859
20231226,145300,8574864880,2085,2090,2090,2085,5051
20231226,145200,8564331530,2090,2090,2090,2085,2367
20231226,145100,8559385080,2085,2095,2095,2085,8644
20231226,145000,8541323950,2095,2095,2095,2090,358
20231226,144900,8540575450,2095,2090,2095,2085,7786
20231226,144800,8524309470,2090,2090,2090,2085,1588
20231226,144700,8520990630,2090,2090,2090,2090,50
20231226,144600,8520886130,2085,2085,2085,2085,1163
20231226,144500,8518461275,2085,2085,2085,2085,2547
20231226,144400,8513150780,2085,2090,2090,2085,321
20231226,144300,8512480740,2090,2090,2090,2085,1649
20231226,144200,8509035330,2085,2085,2085,2080,2878
20231226,144100,8503034820,2085,2085,2090,2080,2075
20231226,144000,8498708590,2085,2085,2085,2085,185
20231226,143900,8498322865,2080,2090,2090,2080,15807
20231226,143800,8465366725,2085,2085,2085,2085,715
20231226,143700,8463875950,2090,2085,2090,2085,2277
20231226,143600,8459128355,2085,2090,2090,2085,2157
20231226,143500,8454624450,2090,2085,2090,2085,3743
20231226,143400,8446814105,2085,2090,2090,2085,248
20231226,143300,8446296520,2090,2090,2090,2090,1197
20231226,143200,8443794790,2085,2090,2090,2085,525
20231226,143100,8442698660,2090,2090,2090,2085,9192
20231226,143000,8423493640,2090,2090,2095,2090,626
20231226,142900,8422182760,2090,2085,2095,2085,384
20231226,142800,8421380695,2090,2090,2090,2090,11573
20231226,142700,8397193125,2090,2090,2090,2085,1482
20231226,142600,8394102150,2090,2085,2090,2085,5332
20231226,142500,8382961185,2085,2080,2090,2075,10817
20231226,142400,8360423265,2080,2080,2080,2075,3967
20231226,142300,8352171980,2080,2075,2080,2075,13
20231226,142200,8352144990,2075,2075,2075,2075,218
20231226,142100,8351692640,2070,2070,2075,2070,2147
20231226,142000,8347245945,2075,2070,2075,2070,226
20231226,141900,8346778060,2070,2075,2075,2070,7522
20231226,141800,8331169915,2075,2075,2080,2075,3761
20231226,141700,8323365540,2080,2075,2080,2075,687
20231226,141600,8321936665,2080,2080,2085,2075,5751
20231226,141500,8309977265,2080,2085,2085,2080,1662
20231226,141400,8306512595,2085,2080,2085,2080,844
20231226,141300,8304757010,2080,2080,2085,2075,19288
20231226,141200,8264619175,2080,2070,2080,2065,15564
20231226,141100,8232348965,2070,2065,2070,2065,2703
20231226,141000,8226757245,2065,2060,2065,2060,567
20231226,140900,8225586725,2060,2060,2060,2060,533
20231226,140800,8224488745,2060,2065,2065,2060,2725
20231226,140700,8218870995,2065,2065,2065,2065,1293
20231226,140600,8216200950,2065,2065,2065,2065,4315
20231226,140500,8207290475,2065,2065,2070,2065,489
20231226,140400,8206280515,2065,2065,2070,2065,8040
20231226,140300,8189674415,2065,2070,2070,2065,3278
20231226,140200,8182902970,2070,2065,2070,2065,1193
20231226,140100,8180436505,2065,2065,2070,2065,2507
20231226,140000,8175259520,2070,2065,2070,2065,455
20231226,135900,8174319790,2065,2065,2070,2065,2625
20231226,135800,8168898870,2070,2065,2070,2065,1958
20231226,135700,8164855450,2070,2065,2070,2065,6664
20231226,135600,8151093615,2065,2070,2070,2065,1187
20231226,135500,8148636885,2065,2065,2070,2065,1595
20231226,135400,8145343175,2065,2060,2070,2060,4432
20231226,135300,8136205270,2060,2065,2065,2060,10607
20231226,135200,8114308740,2070,2070,2070,2065,1400
20231226,135100,8111415990,2065,2070,2070,2065,2652
20231226,135000,8105938085,2065,2070,2070,2065,636
20231226,134900,8104623105,2070,2070,2070,2065,1338
20231226,134800,8101853755,2070,2065,2070,2065,5990
20231226,134700,8089483630,2065,2065,2075,2065,2232
20231226,134600,8084872635,2070,2070,2075,2065,9854
20231226,134500,8064483640,2070,2070,2075,2070,2224
20231226,134400,8059879305,2075,2075,2075,2070,2146
20231226,134300,8055436105,2070,2075,2080,2070,425
20231226,134200,8054555105,2075,2075,2080,2070,9139
20231226,134100,8035623965,2075,2075,2080,2075,5409
20231226,134000,8024400280,2080,2080,2080,2070,9822
20231226,133900,8004039465,2080,2075,2080,2075,2794
20231226,133800,7998241540,2075,2075,2080,2075,1392
20231226,133700,7995353135,2075,2080,2080,2075,689
20231226,133600,7993922750,2080,2080,2085,2080,522
20231226,133500,7992836925,2085,2075,2085,2075,1000
20231226,133400,7990761775,2075,2080,2080,2075,548
20231226,133300,7989622160,2080,2080,2085,2075,16566
20231226,133200,7955165015,2080,2085,2085,2080,2040
20231226,133100,7950911735,2085,2080,2085,2080,57
20231226,133000,7950793165,2075,2075,2080,2070,38301
20231226,132900,7871418375,2075,2080,2085,2075,27710
20231226,132800,7813900600,2085,2080,2085,2080,3273
20231226,132700,7807092755,2080,2080,2080,2080,3666
20231226,132600,7799467475,2080,2080,2090,2080,7207
20231226,132500,7784471900,2080,2085,2085,2080,2561
20231226,132400,7779144845,2085,2080,2085,2080,14782
20231226,132300,7748397080,2080,2080,2085,2080,10202
20231226,132200,7727160400,2080,2085,2090,2080,7280
20231226,132100,7711998820,2085,2090,2090,2080,28313
20231226,132000,7652973180,2085,2090,2090,2085,4858
20231226,131900,7642822290,2085,2085,2090,2080,6571
20231226,131800,7629115145,2085,2090,2090,2085,7098
20231226,131700,7614313420,2090,2085,2090,2085,3187
20231226,131600,7607665755,2090,2090,2090,2080,6993
20231226,131500,7593081570,2085,2090,2090,2085,8278
20231226,131400,7575821550,2090,2085,2095,2080,11562
20231226,131300,7551684795,2085,2080,2095,2080,42738
20231226,131200,7462587500,2090,2085,2090,2080,18990
20231226,131100,7423040205,2085,2075,2090,2070,23896
20231226,131000,7373324910,2070,2085,2085,2070,28336
20231226,130900,7314592855,2085,2080,2085,2075,17923
20231226,130800,7277326980,2080,2085,2095,2080,18853
20231226,130700,7238010540,2080,2095,2095,2070,93973
20231226,130600,7042760575,2095,2090,2100,2085,22883
20231226,130500,6994918990,2090,2080,2095,2075,35641
20231226,130400,6920570710,2075,2100,2105,2070,87058
20231226,130300,6739097405,2100,2080,2105,2080,125119
20231226,130200,6477169095,2080,2125,2135,2005,552348
20231226,130100,5332065410,2125,2150,2150,2115,156084
20231226,130000,5000242320,2135,2165,2170,2135,188725
20231226,125900,4594347695,2165,2195,2200,2155,218029
20231226,125800,4121348820,2190,2160,2240,2150,719303
20231226,125700,2538586640,2160,2135,2170,2130,300541
20231226,125600,1892827065,2135,2130,2135,2130,24876
20231226,125500,1839720970,2130,2130,2130,2125,28577
20231226,125400,1778852155,2130,2125,2130,2125,780
20231226,125300,1777194355,2125,2125,2130,2125,1533
20231226,125200,1773929825,2130,2130,2130,2130,2528
20231226,125100,1768545185,2130,2125,2130,2120,32692
20231226,125000,1699044225,2125,2125,2125,2125,2482
20231226,124900,1693769975,2125,2115,2125,2115,1550
20231226,124800,1690479145,2120,2120,2120,2115,1478
20231226,124700,1687345810,2115,2120,2125,2115,3864
20231226,124600,1679154200,2120,2120,2120,2115,8797
20231226,124500,1660515820,2120,2115,2120,2115,10971
20231226,124400,1637261585,2115,2115,2115,2110,3955
20231226,124300,1628904750,2115,2115,2115,2115,1
20231226,124200,1628902635,2115,2115,2115,2115,50
20231226,124100,1628796885,2110,2115,2115,2110,606
20231226,124000,1627518220,2110,2110,2110,2110,159
20231226,123900,1627182730,2115,2115,2115,2115,1
20231226,123800,1627180615,2110,2115,2115,2110,2283
20231226,123700,1622353435,2115,2110,2115,2110,512
20231226,123600,1621271630,2110,2110,2110,2110,0
20231226,123500,1621271630,2110,2115,2115,2110,510
20231226,123400,1620195520,2115,2110,2115,2110,1042
20231226,123300,1617996895,2110,2110,2115,2110,139
20231226,123200,1617703535,2110,2115,2115,2110,7906
20231226,123100,1601014060,2115,2115,2115,2115,579
20231226,123000,1599789475,2110,2110,2110,2110,15
20231226,122900,1599757825,2110,2110,2110,2110,0
20231226,122800,1599757825,2110,2110,2110,2110,0
20231226,122700,1599757825,2110,2110,2110,2110,0
20231226,122600,1599757825,2110,2110,2110,2110,15
20231226,122500,1599726175,2110,2110,2110,2110,740
20231226,122400,1598164775,2110,2110,2110,2110,1
20231226,122300,1598162665,2110,2110,2110,2110,15
20231226,122200,1598131015,2115,2115,2115,2115,286
20231226,122100,1597526125,2110,2110,2110,2110,0
20231226,122000,1597526125,2110,2110,2110,2110,15
20231226,121900,1597494475,2115,2115,2115,2115,0
20231226,121800,1597494475,2115,2110,2115,2110,841
20231226,121700,1595719565,2105,2110,2110,2105,8106
20231226,121600,1578656430,2110,2105,2110,2105,22
20231226,121500,1578610045,2110,2110,2110,2110,0
20231226,121400,1578610045,2110,2110,2110,2110,240
20231226,121300,1578103645,2110,2110,2110,2110,260
20231226,121200,1577555045,2110,2110,2110,2110,0
20231226,121100,1577555045,2110,2110,2110,2110,12
20231226,121000,1577529725,2105,2110,2110,2105,1702
20231226,120900,1573947005,2105,2110,2110,2105,2000
20231226,120800,1569729300,2110,2110,2110,2110,8
20231226,120700,1569712420,2105,2110,2110,2105,697
20231226,120600,1568242845,2110,2110,2110,2110,15
20231226,120500,1568211195,2110,2115,2115,2110,524
20231226,120400,1567105435,2105,2105,2105,2105,4
20231226,120300,1567097015,2115,2105,2115,2105,650
20231226,120200,1565723840,2105,2105,2105,2105,4001
20231226,120100,1557301735,2115,2115,2115,2115,7
20231226,120000,1557286930,2115,2115,2115,2115,28
20231226,115900,1557227710,2110,2110,2110,2110,60
20231226,115800,1557101110,2110,2110,2110,2110,2000
20231226,115700,1552881110,2115,2115,2115,2115,7
20231226,115600,1552866305,2110,2110,2110,2110,0
20231226,115500,1552866305,2110,2115,2115,2110,120
20231226,115400,1552612580,2115,2115,2115,2115,6
20231226,115300,1552599890,2110,2110,2110,2110,0
20231226,115200,1552599890,2110,2105,2110,2105,515
20231226,115100,1551513315,2105,2105,2105,2105,0
20231226,115000,1551513315,2105,2110,2110,2105,1010
20231226,114900,1549387260,2110,2110,2110,2110,193
20231226,114800,1548980030,2110,2110,2110,2110,16
20231226,114700,1548946270,2115,2115,2115,2115,0
20231226,114600,1548946270,2115,2115,2115,2115,243
20231226,114500,1548432325,2110,2110,2110,2110,65
20231226,114400,1548295175,2115,2105,2115,2105,1500
20231226,114300,1545133275,2105,2105,2105,2105,0
20231226,114200,1545133275,2105,2105,2105,2105,392
20231226,114100,1544308115,2110,2110,2110,2110,0
20231226,114000,1544308115,2110,2110,2110,2110,135
20231226,113900,1544023265,2110,2110,2110,2110,2499
20231226,113800,1538750375,2115,2110,2115,2110,515
20231226,113700,1537661225,2110,2110,2110,2110,0
20231226,113600,1537661225,2110,2110,2110,2110,3001
20231226,113500,1531329115,2110,2115,2115,2110,35
20231226,113400,1531255165,2115,2115,2115,2115,0
20231226,113300,1531255165,2115,2115,2115,2115,101
20231226,113200,1531041550,2115,2110,2115,2110,7
20231226,113100,1531026775,2110,2110,2110,2110,25
20231226,113000,1530974025,2110,2110,2110,2110,0
20231226,112900,1530974025,2110,2110,2110,2110,150
20231226,112800,1530657525,2110,2110,2110,2110,6044
20231226,112700,1517904685,2110,2110,2110,2110,120
20231226,112600,1517651485,2110,2110,2110,2110,71
20231226,112500,1517501675,2115,2115,2115,2115,104
20231226,112400,1517281715,2110,2115,2115,2110,162
20231226,112300,1516939330,2120,2120,2120,2120,0
20231226,112200,1516939330,2120,2115,2120,2115,5452
20231226,112100,1505406965,2120,2120,2120,2115,17
20231226,112000,1505371000,2120,2120,2120,2120,5911
20231226,111900,1492839680,2120,2120,2120,2115,13139
20231226,111800,1464985040,2115,2115,2115,2115,5
20231226,111700,1464974465,2115,2115,2115,2115,40
20231226,111600,1464889865,2115,2115,2115,2115,20
20231226,111500,1464847565,2115,2115,2115,2115,0
20231226,111400,1464847565,2115,2115,2115,2115,1015
20231226,111300,1462700840,2115,2115,2115,2115,4
20231226,111200,1462692380,2115,2115,2115,2115,1
20231226,111100,1462690265,2115,2110,2115,2110,215
20231226,111000,1462235615,2110,2110,2110,2110,500
20231226,110900,1461180615,2110,2110,2110,2110,0
20231226,110800,1461180615,2110,2110,2110,2110,0
20231226,110700,1461180615,2110,2110,2115,2105,3775
20231226,110600,1453228810,2110,2115,2115,2110,19213
20231226,110500,1412684640,2115,2115,2115,2115,2256
20231226,110400,1407913200,2115,2110,2115,2110,166
20231226,110300,1407562185,2110,2115,2115,2110,674
20231226,110200,1406139560,2115,2115,2115,2115,2
20231226,110100,1406135330,2115,2115,2115,2115,1019
20231226,110000,1403980145,2115,2110,2115,2110,65
20231226,105900,1403842745,2115,2115,2115,2115,27
20231226,105800,1403785640,2115,2115,2115,2115,20
20231226,105700,1403743340,2115,2110,2115,2110,606
20231226,105600,1402464180,2115,2110,2115,2110,887
20231226,105500,1400590095,2110,2110,2110,2110,4
20231226,105400,1400581655,2105,2105,2105,2105,0
20231226,105300,1400581655,2105,2110,2110,2105,7822
20231226,105200,1384116335,2105,2110,2110,2105,6304
20231226,105100,1370839895,2110,2110,2110,2110,20
20231226,105000,1370797695,2110,2110,2110,2110,14
20231226,104900,1370768155,2110,2110,2110,2110,0
20231226,104800,1370768155,2110,2115,2120,2110,558
20231226,104700,1369587250,2110,2110,2110,2110,100
20231226,104600,1369376250,2110,2115,2115,2110,140
20231226,104500,1369080225,2110,2110,2120,2110,276
20231226,104400,1368497355,2110,2115,2115,2110,2597
20231226,104300,1363007560,2115,2115,2115,2110,311
20231226,104200,1362349875,2115,2115,2115,2115,347
20231226,104100,1361615970,2115,2115,2115,2110,4152
20231226,104000,1352834740,2115,2115,2115,2115,443
20231226,103900,1351897795,2110,2110,2110,2110,695
20231226,103800,1350431345,2110,2110,2110,2110,803
20231226,103700,1348737015,2105,2110,2110,2105,2714
20231226,103600,1343015595,2110,2115,2115,2110,1017
20231226,103500,1340869715,2115,2115,2115,2115,204
20231226,103400,1340438255,2110,2115,2115,2110,691
20231226,103300,1338980240,2115,2115,2115,2110,692
20231226,103200,1337516735,2115,2115,2115,2115,101
20231226,103100,1337303120,2105,2120,2120,2105,36
20231226,103000,1337227325,2105,2125,2125,2105,25104
20231226,102900,1284229245,2120,2125,2125,2120,37
20231226,102800,1284150695,2125,2125,2125,2120,6118
20231226,102700,1271150095,2125,2125,2125,2120,7215
20231226,102600,1255819020,2125,2120,2125,2120,8843
20231226,102500,1237027725,2125,2125,2125,2125,1455
20231226,102400,1233935850,2125,2125,2125,2120,1680
20231226,102300,1230370680,2125,2125,2125,2125,3325
20231226,102200,1223305055,2120,2125,2125,2120,247
20231226,102100,1222781120,2120,2125,2125,2120,1176
20231226,102000,1220285125,2125,2120,2125,2120,3376
20231226,101900,1213127725,2120,2120,2120,2110,4134
20231226,101800,1204375015,2120,2115,2120,2115,22300
20231226,101700,1157209510,2115,2105,2115,2105,2158
20231226,101600,1152661090,2115,2115,2115,2105,10541
20231226,101500,1130436905,2110,2115,2115,2110,3598
20231226,101400,1122837210,2115,2115,2115,2115,490
20231226,101300,1121800860,2115,2115,2115,2115,264
20231226,101200,1121242500,2115,2115,2115,2110,267
20231226,101100,1120679085,2115,2115,2115,2115,905
20231226,101000,1118765010,2115,2110,2115,2110,1239
20231226,100900,1116150705,2110,2110,2115,2110,1637
20231226,100800,1112693500,2110,2110,2115,2110,1026
20231226,100700,1110528155,2110,2110,2110,2105,523
20231226,100600,1109424635,2105,2110,2110,2105,637
20231226,100500,1108080660,2110,2110,2110,2105,1755
20231226,100400,1104384610,2110,2110,2115,2105,27370
20231226,100300,1046696555,2115,2120,2125,2115,13299
20231226,100200,1018553085,2120,2120,2125,2120,10476
20231226,100100,996336885,2120,2125,2125,2120,2094
20231226,100000,991897590,2120,2125,2125,2120,1233
20231226,095900,989283595,2120,2125,2125,2120,2798
20231226,095800,983341345,2125,2120,2125,2120,2503
20231226,095700,978029845,2120,2125,2125,2120,1221
20231226,095600,975439890,2120,2125,2125,2120,1819
20231226,095500,971581750,2125,2120,2125,2115,9192
20231226,095400,952092570,2125,2120,2130,2120,14490
20231226,095300,921300715,2125,2120,2125,2120,21003
20231226,095200,876744740,2120,2115,2120,2115,808
20231226,095100,875034305,2115,2115,2120,2115,6240
20231226,095000,861836455,2115,2115,2120,2115,4198
20231226,094900,852953995,2120,2115,2120,2110,1805
20231226,094800,849137745,2115,2115,2115,2110,3310
20231226,094700,842147885,2115,2115,2115,2115,4625
20231226,094600,832366010,2115,2115,2115,2110,16015
20231226,094500,798498035,2115,2110,2115,2110,1726
20231226,094400,794854205,2115,2120,2120,2115,6645
20231226,094300,780798850,2115,2120,2120,2115,11071
20231226,094200,757348230,2115,2120,2120,2115,7346
20231226,094100,741807795,2115,2110,2120,2110,14021
20231226,094000,712176680,2110,2110,2110,2105,10583
20231226,093900,689846835,2110,2110,2110,2105,9254
20231226,093800,670332110,2110,2110,2110,2105,38235
20231226,093700,589658800,2105,2100,2110,2100,11133
20231226,093600,566228760,2100,2105,2105,2100,15736
20231226,093500,533177160,2105,2105,2115,2100,51080
20231226,093400,425419410,2105,2090,2105,2090,39346
20231226,093300,342774455,2095,2080,2095,2080,33463
20231226,093200,272971345,2085,2070,2090,2065,18674
20231226,093100,234172580,2070,2065,2070,2065,3173
20231226,093000,227620330,2060,2060,2060,2060,2029
20231226,092900,223440590,2060,2060,2065,2060,937
20231226,092800,221510340,2055,2055,2060,2055,910
20231226,092700,219638190,2055,2060,2060,2055,2163
20231226,092600,215182935,2060,2060,2060,2060,754
20231226,092500,213629695,2060,2060,2060,2060,69
20231226,092400,213487555,2060,2050,2060,2050,766
20231226,092300,211916095,2050,2055,2055,2050,100
20231226,092200,211710870,2050,2050,2055,2050,2065
20231226,092100,207467345,2055,2050,2055,2050,2537
20231226,092000,202264860,2050,2055,2055,2050,356
20231226,091900,201534755,2055,2060,2060,2055,1328
20231226,091800,198805700,2055,2055,2055,2055,1609
20231226,091700,195499205,2055,2060,2060,2055,2894
20231226,091600,189552030,2055,2060,2060,2055,3457
20231226,091500,182436805,2055,2050,2060,2050,2109
20231226,091400,178098265,2050,2055,2055,2050,7976
20231226,091300,161709760,2055,2055,2060,2050,1345
20231226,091200,158946110,2060,2060,2060,2055,522
20231226,091100,157872895,2050,2055,2060,2050,8055
20231226,091000,141319975,2060,2055,2060,2055,1118
20231226,090900,139021985,2055,2055,2060,2055,99
20231226,090800,138818535,2060,2065,2065,2060,1215
20231226,090700,136312460,2060,2055,2060,2045,20221
20231226,090600,94804890,2060,2065,2065,2060,4479
20231226,090500,85576545,2060,2070,2070,2060,2789
20231226,090400,79824045,2070,2075,2075,2065,18063
20231226,090300,42422910,2075,2075,2075,2075,2771
20231226,090200,36673085,2075,2070,2075,2070,5715
20231226,090100,24817340,2070,2085,2085,2070,5544
20231226,090000,13303100,2085,2080,2085,2080,5548