stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190700,724921110,2230,2230,2230,2230,1538
20231226,190600,724921110,2230,2230,2230,2230,0
20231226,190500,724921110,2230,2230,2230,2230,0
20231226,190400,724921110,2230,2230,2230,2230,0
20231226,190300,724921110,2230,2230,2230,2230,0
20231226,190200,724921110,2230,2230,2230,2230,0
20231226,190100,724921110,2230,2230,2230,2230,0
20231226,190000,724921110,2230,2230,2230,2230,0
20231226,185900,724921110,2230,2230,2230,2230,0
20231226,185800,724921110,2230,2230,2230,2230,0
20231226,185700,724921110,2230,2230,2230,2230,0
20231226,185600,724921110,2230,2230,2230,2230,0
20231226,185500,724921110,2230,2230,2230,2230,0
20231226,185400,724921110,2230,2230,2230,2230,0
20231226,185300,724921110,2230,2230,2230,2230,0
20231226,185200,724921110,2230,2230,2230,2230,0
20231226,185100,724921110,2230,2230,2230,2230,0
20231226,185000,724921110,2230,2230,2230,2230,0
20231226,184900,724921110,2230,2230,2230,2230,0
20231226,184800,724921110,2230,2230,2230,2230,0
20231226,184700,724921110,2230,2230,2230,2230,0
20231226,184600,724921110,2230,2230,2230,2230,0
20231226,184500,724921110,2230,2230,2230,2230,0
20231226,184400,724921110,2230,2230,2230,2230,0
20231226,184300,724921110,2230,2230,2230,2230,0
20231226,184200,724921110,2230,2230,2230,2230,0
20231226,184100,724921110,2230,2230,2230,2230,0
20231226,184000,724921110,2230,2230,2230,2230,0
20231226,183900,724921110,2230,2230,2230,2230,0
20231226,183800,724921110,2230,2230,2230,2230,0
20231226,183700,724921110,2230,2230,2230,2230,1538
20231226,183600,724921110,2230,2230,2230,2230,0
20231226,183500,724921110,2230,2230,2230,2230,0
20231226,183400,724921110,2230,2230,2230,2230,0
20231226,183300,724921110,2230,2230,2230,2230,0
20231226,183200,724921110,2230,2230,2230,2230,0
20231226,183100,724921110,2230,2230,2230,2230,0
20231226,183000,724921110,2230,2230,2230,2230,0
20231226,182900,724921110,2230,2230,2230,2230,0
20231226,182800,724921110,2230,2230,2230,2230,0
20231226,182700,724921110,2230,2230,2230,2230,0
20231226,182600,724921110,2230,2230,2230,2230,0
20231226,182500,724921110,2230,2230,2230,2230,0
20231226,182400,724921110,2230,2230,2230,2230,0
20231226,182300,724921110,2230,2230,2230,2230,0
20231226,182200,724921110,2230,2230,2230,2230,0
20231226,182100,724921110,2230,2230,2230,2230,0
20231226,182000,724921110,2230,2230,2230,2230,0
20231226,181900,724921110,2230,2230,2230,2230,0
20231226,181800,724921110,2230,2230,2230,2230,0
20231226,181700,724921110,2230,2230,2230,2230,0
20231226,181600,724921110,2230,2230,2230,2230,0
20231226,181500,724921110,2230,2230,2230,2230,0
20231226,181400,724921110,2230,2230,2230,2230,0
20231226,181300,724921110,2230,2230,2230,2230,0
20231226,181200,724921110,2230,2230,2230,2230,0
20231226,181100,724921110,2230,2230,2230,2230,0
20231226,181000,724921110,2230,2230,2230,2230,0
20231226,180900,724921110,2230,2230,2230,2230,0
20231226,180800,724921110,2230,2230,2230,2230,0
20231226,180700,724921110,2230,2230,2230,2230,1538
20231226,180600,724921110,2230,2230,2230,2230,0
20231226,180500,724921110,2230,2230,2230,2230,0
20231226,180400,724921110,2230,2230,2230,2230,0
20231226,180300,724921110,2230,2230,2230,2230,0
20231226,180200,724921110,2230,2230,2230,2230,0
20231226,180100,724921110,2230,2230,2230,2230,0
20231226,180000,724921110,2230,2230,2230,2230,0
20231226,175900,724921110,2230,2230,2230,2230,0
20231226,175800,724921110,2230,2230,2230,2230,0
20231226,175700,724921110,2230,2230,2230,2230,0
20231226,175600,724921110,2230,2230,2230,2230,0
20231226,175500,724921110,2230,2230,2230,2230,0
20231226,175400,724921110,2230,2230,2230,2230,0
20231226,175300,724921110,2230,2230,2230,2230,0
20231226,175200,724921110,2230,2230,2230,2230,0
20231226,175100,724921110,2230,2230,2230,2230,0
20231226,175000,724921110,2230,2230,2230,2230,0
20231226,174900,724921110,2230,2230,2230,2230,0
20231226,174800,724921110,2230,2230,2230,2230,0
20231226,174700,724921110,2230,2230,2230,2230,0
20231226,174600,724921110,2230,2230,2230,2230,0
20231226,174500,724921110,2230,2230,2230,2230,0
20231226,174400,724921110,2230,2230,2230,2230,0
20231226,174300,724921110,2230,2230,2230,2230,0
20231226,174200,724921110,2230,2230,2230,2230,0
20231226,174100,724921110,2230,2230,2230,2230,0
20231226,174000,724921110,2230,2230,2230,2230,0
20231226,173900,724921110,2230,2230,2230,2230,0
20231226,173800,724921110,2230,2230,2230,2230,0
20231226,173700,724921110,2230,2230,2230,2230,1538
20231226,173600,724921110,2230,2230,2230,2230,0
20231226,173500,724921110,2230,2230,2230,2230,0
20231226,173400,724921110,2230,2230,2230,2230,0
20231226,173300,724921110,2230,2230,2230,2230,0
20231226,173200,724921110,2230,2230,2230,2230,0
20231226,173100,724921110,2230,2230,2230,2230,0
20231226,173000,724921110,2230,2230,2230,2230,0
20231226,172900,724921110,2230,2230,2230,2230,0
20231226,172800,724921110,2230,2230,2230,2230,0
20231226,172700,724921110,2230,2230,2230,2230,0
20231226,172600,724921110,2230,2230,2230,2230,0
20231226,172500,724921110,2230,2230,2230,2230,0
20231226,172400,724921110,2230,2230,2230,2230,0
20231226,172300,724921110,2230,2230,2230,2230,0
20231226,172200,724921110,2230,2230,2230,2230,0
20231226,172100,724921110,2230,2230,2230,2230,0
20231226,172000,724921110,2230,2230,2230,2230,0
20231226,171900,724921110,2230,2230,2230,2230,0
20231226,171800,724921110,2230,2230,2230,2230,0
20231226,171700,724921110,2230,2230,2230,2230,0
20231226,171600,724921110,2230,2230,2230,2230,0
20231226,171500,724921110,2230,2230,2230,2230,0
20231226,171400,724921110,2230,2230,2230,2230,0
20231226,171300,724921110,2230,2230,2230,2230,0
20231226,171200,724921110,2230,2230,2230,2230,0
20231226,171100,724921110,2230,2230,2230,2230,0
20231226,171000,724921110,2230,2230,2230,2230,0
20231226,170900,724921110,2230,2230,2230,2230,0
20231226,170800,724921110,2230,2230,2230,2230,0
20231226,170700,724921110,2230,2230,2230,2230,1538
20231226,170600,724921110,2230,2230,2230,2230,0
20231226,170500,724921110,2230,2230,2230,2230,0
20231226,170400,724921110,2230,2230,2230,2230,0
20231226,170300,724921110,2230,2230,2230,2230,0
20231226,170200,724921110,2230,2230,2230,2230,0
20231226,170100,724921110,2230,2230,2230,2230,0
20231226,170000,724921110,2230,2230,2230,2230,0
20231226,165900,724921110,2230,2230,2230,2230,0
20231226,165800,724921110,2230,2230,2230,2230,0
20231226,165700,724921110,2230,2230,2230,2230,0
20231226,165600,724921110,2230,2230,2230,2230,0
20231226,165500,724921110,2230,2230,2230,2230,0
20231226,165400,724921110,2230,2230,2230,2230,0
20231226,165300,724921110,2230,2230,2230,2230,0
20231226,165200,724921110,2230,2230,2230,2230,0
20231226,165100,724921110,2230,2230,2230,2230,0
20231226,165000,724921110,2230,2230,2230,2230,0
20231226,164900,724921110,2230,2230,2230,2230,0
20231226,164800,724921110,2230,2230,2230,2230,0
20231226,164700,724921110,2230,2230,2230,2230,0
20231226,164600,724921110,2230,2230,2230,2230,0
20231226,164500,724921110,2230,2230,2230,2230,0
20231226,164400,724921110,2230,2230,2230,2230,0
20231226,164300,724921110,2230,2230,2230,2230,0
20231226,164200,724921110,2230,2230,2230,2230,0
20231226,164100,724921110,2230,2230,2230,2230,0
20231226,164000,724921110,2230,2230,2230,2230,0
20231226,163900,724921110,2230,2230,2230,2230,0
20231226,163800,724921110,2230,2230,2230,2230,0
20231226,163700,724921110,2230,2230,2230,2230,1538
20231226,163600,724921110,2230,2230,2230,2230,0
20231226,163500,724921110,2230,2230,2230,2230,0
20231226,163400,724921110,2230,2230,2230,2230,0
20231226,163300,724921110,2230,2230,2230,2230,0
20231226,163200,724921110,2230,2230,2230,2230,0
20231226,163100,724921110,2230,2230,2230,2230,0
20231226,163000,724921110,2230,2230,2230,2230,0
20231226,162900,724921110,2230,2230,2230,2230,0
20231226,162800,724921110,2230,2230,2230,2230,0
20231226,162700,724921110,2230,2230,2230,2230,0
20231226,162600,724921110,2230,2230,2230,2230,0
20231226,162500,724921110,2230,2230,2230,2230,0
20231226,162400,724921110,2230,2230,2230,2230,0
20231226,162300,724921110,2230,2230,2230,2230,0
20231226,162200,724921110,2230,2230,2230,2230,0
20231226,162100,724921110,2230,2230,2230,2230,0
20231226,162000,724921110,2230,2230,2230,2230,0
20231226,161900,724921110,2230,2230,2230,2230,0
20231226,161800,724921110,2230,2230,2230,2230,0
20231226,161700,724921110,2230,2230,2230,2230,0
20231226,161600,724921110,2230,2230,2230,2230,0
20231226,161500,724921110,2230,2230,2230,2230,0
20231226,161400,724921110,2230,2230,2230,2230,0
20231226,161300,724921110,2230,2230,2230,2230,0
20231226,161200,724921110,2230,2230,2230,2230,0
20231226,161100,724921110,2230,2230,2230,2230,0
20231226,161000,724921110,2230,2230,2230,2230,0
20231226,160900,724921110,2230,2230,2230,2230,0
20231226,160800,724921110,2230,2230,2230,2230,0
20231226,160700,724921110,2230,2230,2230,2230,1538
20231226,160600,724921110,2230,2230,2230,2230,0
20231226,160500,724921110,2230,2230,2230,2230,0
20231226,160400,724921110,2230,2230,2230,2230,0
20231226,160300,724921110,2230,2230,2230,2230,0
20231226,160200,724921110,2230,2230,2230,2230,0
20231226,160100,724921110,2230,2230,2230,2230,0
20231226,160000,724921110,2230,2230,2230,2230,0
20231226,155900,724921110,2230,2230,2230,2230,0
20231226,155800,724921110,2230,2230,2230,2230,0
20231226,155700,724921110,2230,2230,2230,2230,0
20231226,155600,724921110,2230,2230,2230,2230,0
20231226,155500,724921110,2230,2230,2230,2230,0
20231226,155400,724921110,2230,2230,2230,2230,0
20231226,155300,724921110,2230,2230,2230,2230,0
20231226,155200,724921110,2230,2230,2230,2230,0
20231226,155100,724921110,2230,2230,2230,2230,0
20231226,155000,724921110,2230,2230,2230,2230,0
20231226,154900,724921110,2230,2230,2230,2230,0
20231226,154800,724921110,2230,2230,2230,2230,0
20231226,154700,724921110,2230,2230,2230,2230,0
20231226,154600,724921110,2230,2230,2230,2230,0
20231226,154500,724921110,2230,2230,2230,2230,0
20231226,154400,724921110,2230,2230,2230,2230,0
20231226,154300,724921110,2230,2230,2230,2230,0
20231226,154200,724921110,2230,2230,2230,2230,0
20231226,154100,724921110,2230,2230,2230,2230,0
20231226,154000,724921110,2230,2230,2230,2230,0
20231226,153900,724921110,2230,2230,2230,2230,0
20231226,153800,724921110,2230,2230,2230,2230,0
20231226,153700,724921110,2230,2230,2230,2230,1538
20231226,153600,724921110,2230,2230,2230,2230,0
20231226,153500,724921110,2230,2230,2230,2230,0
20231226,153400,724921110,2230,2230,2230,2230,0
20231226,153300,724921110,2230,2230,2230,2230,0
20231226,153200,724921110,2230,2230,2230,2230,0
20231226,153100,724921110,2230,2230,2230,2230,0
20231226,153000,724921110,2230,2230,2230,2230,1538
20231226,152900,721491370,2235,2235,2235,2235,0
20231226,152800,721491370,2235,2235,2235,2235,0
20231226,152700,721491370,2235,2235,2235,2235,0
20231226,152600,721491370,2235,2235,2235,2235,0
20231226,152500,721491370,2235,2235,2235,2235,0
20231226,152400,721491370,2235,2235,2235,2235,0
20231226,152300,721491370,2235,2235,2235,2235,0
20231226,152200,721491370,2235,2235,2235,2235,0
20231226,152100,721491370,2235,2235,2235,2235,0
20231226,152000,721491370,2235,2235,2235,2235,0
20231226,151900,721491370,2235,2230,2235,2230,92
20231226,151800,721286000,2225,2230,2235,2220,1348
20231226,151700,718290045,2235,2230,2235,2230,205
20231226,151600,717831875,2235,2235,2235,2235,0
20231226,151500,717831875,2235,2240,2240,2215,6238
20231226,151400,703986040,2225,2230,2230,2225,2000
20231226,151300,699535995,2240,2240,2240,2240,0
20231226,151200,699535995,2240,2235,2240,2235,2
20231226,151100,699531520,2220,2235,2235,2220,20901
20231226,151000,653112450,2235,2235,2235,2235,1
20231226,150900,653110215,2240,2240,2240,2240,1
20231226,150800,653107975,2220,2235,2240,2215,24345
20231226,150700,598970425,2235,2235,2235,2235,0
20231226,150600,598970425,2235,2235,2235,2235,0
20231226,150500,598970425,2235,2245,2245,2235,3002
20231226,150400,592260945,2235,2240,2240,2230,3500
20231226,150300,584440675,2240,2240,2240,2240,1
20231226,150200,584438435,2240,2240,2240,2240,93
20231226,150100,584230115,2235,2235,2235,2235,0
20231226,150000,584230115,2235,2235,2235,2235,53
20231226,145900,584111660,2240,2240,2240,2240,13
20231226,145800,584082540,2230,2235,2235,2230,128
20231226,145700,583796925,2240,2240,2240,2240,0
20231226,145600,583796925,2240,2240,2240,2240,1
20231226,145500,583794685,2230,2240,2240,2230,2427
20231226,145400,578372005,2235,2235,2235,2235,9
20231226,145300,578351890,2235,2235,2235,2235,0
20231226,145200,578351890,2235,2240,2240,2235,520
20231226,145100,577187715,2235,2235,2235,2235,272
20231226,145000,576579795,2235,2235,2235,2235,564
20231226,144900,575319255,2235,2240,2240,2235,54
20231226,144800,575198300,2235,2235,2235,2235,0
20231226,144700,575198300,2235,2235,2235,2235,1230
20231226,144600,572449250,2240,2240,2240,2240,0
20231226,144500,572449250,2240,2240,2240,2240,98
20231226,144400,572229730,2240,2235,2240,2235,2408
20231226,144300,566847840,2235,2235,2235,2235,0
20231226,144200,566847840,2235,2235,2235,2235,0
20231226,144100,566847840,2235,2235,2235,2235,500
20231226,144000,565730340,2240,2240,2240,2240,244
20231226,143900,565183780,2235,2235,2235,2235,6000
20231226,143800,551773780,2235,2235,2235,2235,1
20231226,143700,551771545,2240,2240,2240,2240,0
20231226,143600,551771545,2240,2240,2240,2240,878
20231226,143500,549804825,2240,2240,2240,2240,0
20231226,143400,549804825,2240,2240,2240,2240,0
20231226,143300,549804825,2240,2235,2240,2235,1225
20231226,143200,547065825,2240,2240,2240,2235,1572
20231226,143100,543550200,2240,2240,2240,2240,2000
20231226,143000,539070200,2245,2245,2245,2245,4
20231226,142900,539061220,2245,2245,2245,2245,0
20231226,142800,539061220,2245,2245,2245,2245,0
20231226,142700,539061220,2245,2245,2245,2245,45
20231226,142600,538960195,2250,2250,2250,2250,0
20231226,142500,538960195,2250,2250,2250,2250,0
20231226,142400,538960195,2250,2245,2250,2245,21
20231226,142300,538913000,2250,2250,2250,2250,1
20231226,142200,538910750,2255,2255,2255,2255,0
20231226,142100,538910750,2255,2255,2255,2255,0
20231226,142000,538910750,2255,2250,2255,2250,1132
20231226,141900,536361155,2240,2240,2240,2240,0
20231226,141800,536361155,2240,2240,2240,2240,0
20231226,141700,536361155,2240,2240,2240,2240,1000
20231226,141600,534121155,2240,2245,2245,2240,1126
20231226,141500,531598895,2245,2245,2245,2245,0
20231226,141400,531598895,2245,2245,2245,2245,0
20231226,141300,531598895,2245,2245,2245,2245,1
20231226,141200,531596650,2250,2245,2250,2240,186
20231226,141100,531179510,2250,2245,2250,2245,4489
20231226,141000,521089210,2245,2245,2245,2245,0
20231226,140900,521089210,2245,2245,2245,2245,0
20231226,140800,521089210,2245,2245,2245,2245,55
20231226,140700,520965735,2240,2240,2240,2240,0
20231226,140600,520965735,2240,2240,2240,2240,0
20231226,140500,520965735,2240,2240,2240,2240,10
20231226,140400,520943335,2250,2250,2250,2250,0
20231226,140300,520943335,2250,2250,2250,2250,100
20231226,140200,520718335,2240,2240,2240,2240,382
20231226,140100,519862655,2240,2240,2240,2240,0
20231226,140000,519862655,2240,2240,2240,2240,144
20231226,135900,519540095,2240,2240,2240,2240,1000
20231226,135800,517300095,2240,2240,2240,2240,0
20231226,135700,517300095,2240,2240,2240,2240,0
20231226,135600,517300095,2240,2240,2240,2240,0
20231226,135500,517300095,2240,2240,2240,2240,6
20231226,135400,517286655,2240,2240,2240,2240,0
20231226,135300,517286655,2240,2240,2240,2240,1
20231226,135200,517284415,2240,2240,2240,2240,0
20231226,135100,517284415,2240,2240,2240,2240,0
20231226,135000,517284415,2240,2240,2240,2240,0
20231226,134900,517284415,2240,2240,2240,2240,182
20231226,134800,516876735,2235,2235,2235,2235,0
20231226,134700,516876735,2235,2240,2240,2235,748
20231226,134600,515204950,2240,2240,2240,2240,917
20231226,134500,513150870,2240,2240,2240,2240,0
20231226,134400,513150870,2240,2240,2240,2240,170
20231226,134300,512770070,2240,2240,2240,2240,2
20231226,134200,512765590,2245,2245,2245,2245,1
20231226,134100,512763345,2250,2250,2250,2250,2
20231226,134000,512758845,2250,2250,2250,2250,0
20231226,133900,512758845,2250,2250,2250,2250,0
20231226,133800,512758845,2250,2250,2250,2250,1
20231226,133700,512756595,2250,2250,2250,2250,0
20231226,133600,512756595,2250,2245,2250,2245,10
20231226,133500,512734140,2250,2250,2250,2250,0
20231226,133400,512734140,2250,2250,2250,2250,0
20231226,133300,512734140,2250,2250,2250,2250,0
20231226,133200,512734140,2250,2250,2250,2250,0
20231226,133100,512734140,2250,2250,2250,2250,0
20231226,133000,512734140,2250,2250,2250,2250,2
20231226,132900,512729640,2250,2235,2250,2235,1001
20231226,132800,510492390,2250,2250,2250,2250,0
20231226,132700,510492390,2250,2250,2250,2250,4
20231226,132600,510483390,2250,2250,2250,2250,10
20231226,132500,510460890,2250,2250,2250,2250,0
20231226,132400,510460890,2250,2250,2250,2250,0
20231226,132300,510460890,2250,2250,2250,2250,1
20231226,132200,510458640,2250,2250,2250,2250,1
20231226,132100,510456390,2235,2235,2235,2235,0
20231226,132000,510456390,2235,2235,2235,2235,400
20231226,131900,509562390,2245,2245,2245,2245,0
20231226,131800,509562390,2245,2245,2245,2245,95
20231226,131700,509349115,2245,2245,2245,2245,100
20231226,131600,509124615,2245,2245,2245,2245,1
20231226,131500,509122370,2235,2235,2235,2235,0
20231226,131400,509122370,2235,2235,2235,2235,1000
20231226,131300,506887370,2245,2245,2245,2245,10
20231226,131200,506864920,2250,2250,2250,2250,0
20231226,131100,506864920,2250,2250,2250,2250,1
20231226,131000,506862670,2230,2235,2235,2230,3300
20231226,130900,499488990,2235,2240,2240,2235,1416
20231226,130800,496319770,2240,2245,2245,2240,4026
20231226,130700,487299380,2245,2245,2245,2245,0
20231226,130600,487299380,2245,2245,2245,2245,0
20231226,130500,487299380,2245,2245,2245,2245,731
20231226,130400,485658285,2245,2245,2245,2245,2935
20231226,130300,479069210,2245,2235,2245,2235,4201
20231226,130200,469679965,2245,2245,2245,2245,0
20231226,130100,469679965,2245,2245,2245,2245,0
20231226,130000,469679965,2245,2245,2245,2240,613
20231226,125900,468306275,2245,2245,2245,2245,0
20231226,125800,468306275,2245,2245,2245,2245,0
20231226,125700,468306275,2245,2245,2245,2245,20
20231226,125600,468261375,2245,2245,2245,2245,1637
20231226,125500,464586310,2245,2245,2245,2240,3009
20231226,125400,457846105,2245,2245,2245,2245,1937
20231226,125300,453497540,2245,2245,2245,2245,0
20231226,125200,453497540,2245,2240,2245,2230,8285
20231226,125100,435008845,2245,2245,2245,2245,8
20231226,125000,434990885,2250,2250,2250,2250,0
20231226,124900,434990885,2250,2250,2250,2250,1
20231226,124800,434988635,2250,2250,2250,2250,0
20231226,124700,434988635,2250,2245,2250,2245,332
20231226,124600,434242850,2245,2250,2250,2245,388
20231226,124500,433371135,2245,2245,2245,2240,1591
20231226,124400,429804530,2245,2245,2245,2245,250
20231226,124300,429243280,2245,2245,2245,2245,31
20231226,124200,429173685,2245,2245,2245,2245,0
20231226,124100,429173685,2245,2245,2245,2245,0
20231226,124000,429173685,2245,2245,2245,2245,15
20231226,123900,429140010,2245,2245,2245,2245,0
20231226,123800,429140010,2245,2245,2245,2245,1
20231226,123700,429137765,2245,2245,2245,2245,0
20231226,123600,429137765,2245,2245,2245,2245,5
20231226,123500,429126540,2245,2245,2245,2245,12
20231226,123400,429099600,2235,2235,2235,2235,0
20231226,123300,429099600,2235,2245,2245,2235,550
20231226,123200,427867945,2245,2245,2245,2245,1
20231226,123100,427865700,2235,2235,2235,2235,0
20231226,123000,427865700,2235,2235,2235,2235,0
20231226,122900,427865700,2235,2235,2235,2235,0
20231226,122800,427865700,2235,2245,2245,2235,2305
20231226,122700,422701960,2245,2245,2245,2230,13563
20231226,122600,392375325,2250,2250,2250,2250,0
20231226,122500,392375325,2250,2245,2250,2240,11416
20231226,122400,366777635,2250,2250,2250,2250,0
20231226,122300,366777635,2250,2245,2250,2245,105
20231226,122200,366541885,2250,2250,2250,2250,0
20231226,122100,366541885,2250,2250,2250,2250,0
20231226,122000,366541885,2250,2250,2250,2250,288
20231226,121900,365893885,2250,2250,2250,2250,1
20231226,121800,365891635,2245,2245,2245,2245,0
20231226,121700,365891635,2245,2250,2250,2245,802
20231226,121600,364091135,2245,2245,2245,2245,200
20231226,121500,363642135,2250,2250,2250,2250,600
20231226,121400,362292135,2250,2250,2250,2250,0
20231226,121300,362292135,2250,2250,2250,2250,0
20231226,121200,362292135,2250,2250,2250,2250,0
20231226,121100,362292135,2250,2250,2250,2250,0
20231226,121000,362292135,2250,2250,2250,2250,0
20231226,120900,362292135,2250,2250,2250,2250,50
20231226,120800,362179635,2250,2245,2250,2245,502
20231226,120700,361052640,2250,2250,2250,2250,0
20231226,120600,361052640,2250,2250,2250,2250,3158
20231226,120500,353947140,2250,2250,2250,2250,0
20231226,120400,353947140,2250,2250,2250,2245,6713
20231226,120300,338855815,2250,2250,2250,2250,0
20231226,120200,338855815,2250,2250,2250,2250,20
20231226,120100,338810815,2250,2250,2250,2250,0
20231226,120000,338810815,2250,2250,2250,2250,0
20231226,115900,338810815,2250,2250,2250,2250,0
20231226,115800,338810815,2250,2250,2250,2250,0
20231226,115700,338810815,2250,2250,2250,2250,942
20231226,115600,336691315,2255,2255,2255,2255,0
20231226,115500,336691315,2255,2255,2255,2255,0
20231226,115400,336691315,2255,2255,2255,2255,0
20231226,115300,336691315,2255,2255,2255,2255,42
20231226,115200,336596605,2250,2250,2250,2250,115
20231226,115100,336337855,2255,2255,2255,2255,1
20231226,115000,336335600,2250,2250,2250,2250,2
20231226,114900,336331100,2255,2255,2255,2255,300
20231226,114800,335654600,2255,2245,2255,2245,16
20231226,114700,335618610,2250,2250,2250,2250,0
20231226,114600,335618610,2250,2250,2250,2250,1
20231226,114500,335616360,2250,2250,2250,2250,1
20231226,114400,335614110,2245,2245,2245,2245,1
20231226,114300,335611865,2250,2250,2250,2250,500
20231226,114200,334486865,2250,2250,2250,2250,0
20231226,114100,334486865,2250,2250,2250,2250,3
20231226,114000,334480115,2250,2250,2250,2250,10
20231226,113900,334457615,2245,2245,2245,2245,0
20231226,113800,334457615,2245,2245,2245,2245,276
20231226,113700,333837995,2250,2250,2250,2250,0
20231226,113600,333837995,2250,2250,2250,2250,0
20231226,113500,333837995,2250,2250,2250,2250,3
20231226,113400,333831245,2240,2245,2245,2240,10159
20231226,113300,311051785,2250,2250,2250,2250,25
20231226,113200,310995535,2250,2250,2250,2250,3
20231226,113100,310988785,2255,2255,2255,2255,0
20231226,113000,310988785,2255,2255,2255,2255,200
20231226,112900,310537785,2255,2255,2255,2255,7
20231226,112800,310522000,2255,2255,2255,2255,0
20231226,112700,310522000,2255,2255,2255,2255,0
20231226,112600,310522000,2255,2255,2255,2255,0
20231226,112500,310522000,2255,2255,2255,2255,76
20231226,112400,310350620,2255,2255,2255,2255,0
20231226,112300,310350620,2255,2255,2255,2255,0
20231226,112200,310350620,2255,2255,2255,2255,6
20231226,112100,310337090,2250,2250,2250,2250,0
20231226,112000,310337090,2250,2250,2250,2250,0
20231226,111900,310337090,2250,2250,2250,2250,470
20231226,111800,309279590,2255,2255,2255,2255,0
20231226,111700,309279590,2255,2255,2255,2255,0
20231226,111600,309279590,2255,2255,2255,2250,2112
20231226,111500,304518030,2255,2255,2255,2255,30
20231226,111400,304450380,2245,2245,2245,2245,0
20231226,111300,304450380,2245,2250,2250,2245,695
20231226,111200,302887065,2245,2250,2250,2245,530
20231226,111100,301696460,2250,2250,2250,2250,27
20231226,111000,301635710,2250,2250,2250,2250,5
20231226,110900,301624460,2250,2250,2250,2250,30
20231226,110800,301556960,2250,2250,2250,2250,76
20231226,110700,301385960,2250,2250,2250,2250,1640
20231226,110600,297695960,2250,2255,2255,2250,1169
20231226,110500,295065705,2250,2250,2250,2250,0
20231226,110400,295065705,2250,2250,2250,2250,100
20231226,110300,294840705,2250,2250,2250,2250,0
20231226,110200,294840705,2250,2250,2250,2250,501
20231226,110100,293713455,2250,2250,2250,2250,0
20231226,110000,293713455,2250,2250,2250,2250,689
20231226,105900,292163205,2250,2250,2250,2250,0
20231226,105800,292163205,2250,2250,2250,2250,0
20231226,105700,292163205,2250,2250,2250,2250,1
20231226,105600,292160955,2250,2250,2250,2250,1140
20231226,105500,289595955,2255,2255,2255,2255,0
20231226,105400,289595955,2255,2250,2255,2250,320
20231226,105300,288875930,2250,2250,2250,2250,0
20231226,105200,288875930,2250,2250,2250,2250,685
20231226,105100,287334680,2250,2250,2250,2250,10
20231226,105000,287312180,2250,2250,2250,2250,0
20231226,104900,287312180,2250,2250,2250,2250,3843
20231226,104800,278665430,2255,2255,2255,2255,0
20231226,104700,278665430,2255,2255,2255,2255,0
20231226,104600,278665430,2255,2255,2255,2255,0
20231226,104500,278665430,2255,2255,2255,2255,424
20231226,104400,277709310,2255,2255,2255,2255,0
20231226,104300,277709310,2255,2255,2255,2255,0
20231226,104200,277709310,2255,2255,2255,2255,584
20231226,104100,276392390,2255,2260,2260,2255,1000
20231226,104000,274132415,2260,2260,2260,2260,50
20231226,103900,274019415,2260,2260,2260,2260,0
20231226,103800,274019415,2260,2255,2260,2255,3806
20231226,103700,265436880,2260,2255,2260,2255,506
20231226,103600,264295845,2260,2255,2260,2255,201
20231226,103500,263842585,2255,2255,2255,2255,200
20231226,103400,263391585,2255,2255,2255,2255,500
20231226,103300,262264085,2260,2260,2260,2260,0
20231226,103200,262264085,2260,2260,2260,2260,577
20231226,103100,260960065,2255,2255,2255,2255,1250
20231226,103000,258141315,2260,2260,2260,2260,0
20231226,102900,258141315,2260,2260,2260,2260,100
20231226,102800,257915315,2260,2260,2260,2260,2
20231226,102700,257910795,2255,2255,2255,2255,152
20231226,102600,257568035,2260,2260,2260,2260,23
20231226,102500,257516055,2260,2260,2260,2260,5
20231226,102400,257504755,2255,2260,2260,2255,1741
20231226,102300,253570105,2255,2255,2255,2255,6
20231226,102200,253556575,2255,2255,2255,2255,0
20231226,102100,253556575,2255,2255,2255,2255,717
20231226,102000,251939740,2260,2260,2260,2255,866
20231226,101900,249986830,2260,2260,2260,2255,151
20231226,101800,249645820,2260,2260,2260,2260,0
20231226,101700,249645820,2260,2250,2260,2250,2720
20231226,101600,243517200,2250,2250,2250,2250,0
20231226,101500,243517200,2250,2245,2250,2245,2618
20231226,101400,237635075,2250,2250,2250,2250,406
20231226,101300,236721575,2245,2250,2250,2245,207
20231226,101200,236256810,2250,2245,2250,2245,246
20231226,101100,235704535,2245,2245,2245,2245,99
20231226,101000,235482280,2245,2245,2245,2245,3994
20231226,100900,226515750,2245,2250,2250,2245,571
20231226,100800,225233850,2250,2250,2250,2250,1030
20231226,100700,222916350,2250,2250,2250,2250,0
20231226,100600,222916350,2250,2250,2250,2250,15
20231226,100500,222882600,2245,2245,2245,2245,0
20231226,100400,222882600,2245,2245,2245,2245,0
20231226,100300,222882600,2245,2250,2250,2245,49
20231226,100200,222772495,2250,2250,2250,2250,1
20231226,100100,222770245,2245,2250,2250,2245,1052
20231226,100000,220408495,2250,2245,2250,2245,2150
20231226,095900,215580995,2250,2250,2250,2250,9
20231226,095800,215560745,2245,2245,2245,2245,0
20231226,095700,215560745,2245,2245,2245,2245,0
20231226,095600,215560745,2245,2245,2245,2245,0
20231226,095500,215560745,2245,2245,2245,2245,0
20231226,095400,215560745,2245,2245,2245,2245,154
20231226,095300,215215015,2245,2245,2245,2245,926
20231226,095200,213136145,2240,2240,2240,2240,0
20231226,095100,213136145,2240,2240,2240,2240,3953
20231226,095000,204281425,2245,2240,2245,2240,250
20231226,094900,203720425,2240,2245,2245,2240,562
20231226,094800,202461245,2245,2245,2245,2245,30
20231226,094700,202393895,2245,2240,2245,2240,240
20231226,094600,201856195,2245,2245,2245,2245,228
20231226,094500,201344335,2245,2250,2250,2245,15
20231226,094400,201310655,2245,2245,2245,2245,746
20231226,094300,199635885,2245,2250,2250,2245,634
20231226,094200,198212515,2250,2245,2250,2245,40
20231226,094100,198122680,2250,2245,2250,2240,357
20231226,094000,197322715,2240,2240,2240,2240,3
20231226,093900,197315995,2245,2245,2245,2245,28
20231226,093800,197253135,2245,2245,2245,2245,114
20231226,093700,196997205,2245,2245,2245,2245,2010
20231226,093600,192484755,2245,2245,2250,2245,81
20231226,093500,192302905,2245,2245,2245,2245,1176
20231226,093400,189662785,2245,2240,2245,2240,1120
20231226,093300,187152335,2245,2245,2245,2245,4
20231226,093200,187143355,2245,2245,2245,2245,2
20231226,093100,187138865,2245,2240,2245,2240,884
20231226,093000,185158675,2240,2250,2250,2240,2831
20231226,092900,178808060,2250,2250,2250,2250,610
20231226,092800,177435560,2250,2250,2250,2250,444
20231226,092700,176436560,2250,2250,2250,2245,802
20231226,092600,174632065,2245,2245,2245,2245,40
20231226,092500,174542265,2245,2245,2245,2240,459
20231226,092400,173512110,2245,2245,2245,2245,20
20231226,092300,173467210,2240,2245,2245,2240,4558
20231226,092200,163244165,2250,2250,2250,2250,102
20231226,092100,163014665,2250,2255,2255,2250,8382
20231226,092000,144155155,2255,2255,2255,2250,80
20231226,091900,143974805,2255,2255,2255,2255,8206
20231226,091800,125470275,2255,2255,2255,2255,5208
20231226,091700,113726235,2255,2260,2260,2255,16139
20231226,091600,77332785,2260,2260,2260,2260,700
20231226,091500,75750785,2255,2270,2270,2255,1472
20231226,091400,72429930,2270,2255,2270,2255,5112
20231226,091300,60899245,2255,2265,2265,2255,519
20231226,091200,59727170,2270,2270,2270,2270,245
20231226,091100,59171020,2255,2270,2270,2255,6435
20231226,091000,44658935,2260,2260,2260,2260,256
20231226,090900,44080375,2250,2255,2255,2250,2710
20231226,090800,37982345,2250,2250,2260,2250,3593
20231226,090700,29896265,2250,2255,2260,2250,3268
20231226,090600,22538885,2260,2260,2260,2255,1560
20231226,090500,19017785,2260,2265,2265,2255,3585
20231226,090400,10924030,2265,2265,2265,2265,222
20231226,090300,10421200,2265,2265,2265,2265,196
20231226,090200,9977260,2265,2265,2265,2265,382
20231226,090100,9112030,2265,2265,2265,2265,394
20231226,090000,8219620,2260,2260,2260,2260,3637