stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190800,1159627470,2480,2480,2480,2480,13537
20231226,190700,1159627470,2480,2480,2480,2480,0
20231226,190600,1159627470,2480,2480,2480,2480,0
20231226,190500,1159627470,2480,2480,2480,2480,0
20231226,190400,1159627470,2480,2480,2480,2480,0
20231226,190300,1159627470,2480,2480,2480,2480,0
20231226,190200,1159627470,2480,2480,2480,2480,0
20231226,190100,1159627470,2480,2480,2480,2480,0
20231226,190000,1159627470,2480,2480,2480,2480,0
20231226,185900,1159627470,2480,2480,2480,2480,0
20231226,185800,1159627470,2480,2480,2480,2480,0
20231226,185700,1159627470,2480,2480,2480,2480,0
20231226,185600,1159627470,2480,2480,2480,2480,0
20231226,185500,1159627470,2480,2480,2480,2480,0
20231226,185400,1159627470,2480,2480,2480,2480,0
20231226,185300,1159627470,2480,2480,2480,2480,0
20231226,185200,1159627470,2480,2480,2480,2480,0
20231226,185100,1159627470,2480,2480,2480,2480,0
20231226,185000,1159627470,2480,2480,2480,2480,0
20231226,184900,1159627470,2480,2480,2480,2480,0
20231226,184800,1159627470,2480,2480,2480,2480,0
20231226,184700,1159627470,2480,2480,2480,2480,0
20231226,184600,1159627470,2480,2480,2480,2480,0
20231226,184500,1159627470,2480,2480,2480,2480,0
20231226,184400,1159627470,2480,2480,2480,2480,0
20231226,184300,1159627470,2480,2480,2480,2480,0
20231226,184200,1159627470,2480,2480,2480,2480,0
20231226,184100,1159627470,2480,2480,2480,2480,0
20231226,184000,1159627470,2480,2480,2480,2480,0
20231226,183900,1159627470,2480,2480,2480,2480,0
20231226,183800,1159627470,2480,2480,2480,2480,13537
20231226,183700,1159627470,2480,2480,2480,2480,0
20231226,183600,1159627470,2480,2480,2480,2480,0
20231226,183500,1159627470,2480,2480,2480,2480,0
20231226,183400,1159627470,2480,2480,2480,2480,0
20231226,183300,1159627470,2480,2480,2480,2480,0
20231226,183200,1159627470,2480,2480,2480,2480,0
20231226,183100,1159627470,2480,2480,2480,2480,0
20231226,183000,1159627470,2480,2480,2480,2480,0
20231226,182900,1159627470,2480,2480,2480,2480,0
20231226,182800,1159627470,2480,2480,2480,2480,0
20231226,182700,1159627470,2480,2480,2480,2480,0
20231226,182600,1159627470,2480,2480,2480,2480,0
20231226,182500,1159627470,2480,2480,2480,2480,0
20231226,182400,1159627470,2480,2480,2480,2480,0
20231226,182300,1159627470,2480,2480,2480,2480,0
20231226,182200,1159627470,2480,2480,2480,2480,0
20231226,182100,1159627470,2480,2480,2480,2480,0
20231226,182000,1159627470,2480,2480,2480,2480,0
20231226,181900,1159627470,2480,2480,2480,2480,0
20231226,181800,1159627470,2480,2480,2480,2480,0
20231226,181700,1159627470,2480,2480,2480,2480,0
20231226,181600,1159627470,2480,2480,2480,2480,0
20231226,181500,1159627470,2480,2480,2480,2480,0
20231226,181400,1159627470,2480,2480,2480,2480,0
20231226,181300,1159627470,2480,2480,2480,2480,0
20231226,181200,1159627470,2480,2480,2480,2480,0
20231226,181100,1159627470,2480,2480,2480,2480,0
20231226,181000,1159627470,2480,2480,2480,2480,0
20231226,180900,1159627470,2480,2480,2480,2480,0
20231226,180800,1159627470,2480,2480,2480,2480,13537
20231226,180700,1159627470,2480,2480,2480,2480,0
20231226,180600,1159627470,2480,2480,2480,2480,0
20231226,180500,1159627470,2480,2480,2480,2480,0
20231226,180400,1159627470,2480,2480,2480,2480,0
20231226,180300,1159627470,2480,2480,2480,2480,0
20231226,180200,1159627470,2480,2480,2480,2480,0
20231226,180100,1159627470,2480,2480,2480,2480,0
20231226,180000,1159627470,2480,2480,2480,2480,0
20231226,175900,1159627470,2480,2480,2480,2480,0
20231226,175800,1159627470,2480,2480,2480,2480,0
20231226,175700,1159627470,2480,2480,2480,2480,0
20231226,175600,1159627470,2480,2480,2480,2480,0
20231226,175500,1159627470,2480,2480,2480,2480,0
20231226,175400,1159627470,2480,2480,2480,2480,0
20231226,175300,1159627470,2480,2480,2480,2480,0
20231226,175200,1159627470,2480,2480,2480,2480,0
20231226,175100,1159627470,2480,2480,2480,2480,0
20231226,175000,1159627470,2480,2480,2480,2480,0
20231226,174900,1159627470,2480,2480,2480,2480,0
20231226,174800,1159627470,2480,2480,2480,2480,0
20231226,174700,1159627470,2480,2480,2480,2480,0
20231226,174600,1159627470,2480,2480,2480,2480,0
20231226,174500,1159627470,2480,2480,2480,2480,0
20231226,174400,1159627470,2480,2480,2480,2480,0
20231226,174300,1159627470,2480,2480,2480,2480,0
20231226,174200,1159627470,2480,2480,2480,2480,0
20231226,174100,1159627470,2480,2480,2480,2480,0
20231226,174000,1159627470,2480,2480,2480,2480,0
20231226,173900,1159627470,2480,2480,2480,2480,0
20231226,173800,1159627470,2480,2480,2480,2480,13537
20231226,173700,1159627470,2480,2480,2480,2480,0
20231226,173600,1159627470,2480,2480,2480,2480,0
20231226,173500,1159627470,2480,2480,2480,2480,0
20231226,173400,1159627470,2480,2480,2480,2480,0
20231226,173300,1159627470,2480,2480,2480,2480,0
20231226,173200,1159627470,2480,2480,2480,2480,0
20231226,173100,1159627470,2480,2480,2480,2480,0
20231226,173000,1159627470,2480,2480,2480,2480,0
20231226,172900,1159627470,2480,2480,2480,2480,0
20231226,172800,1159627470,2480,2480,2480,2480,0
20231226,172700,1159627470,2480,2480,2480,2480,0
20231226,172600,1159627470,2480,2480,2480,2480,0
20231226,172500,1159627470,2480,2480,2480,2480,0
20231226,172400,1159627470,2480,2480,2480,2480,0
20231226,172300,1159627470,2480,2480,2480,2480,0
20231226,172200,1159627470,2480,2480,2480,2480,0
20231226,172100,1159627470,2480,2480,2480,2480,0
20231226,172000,1159627470,2480,2480,2480,2480,0
20231226,171900,1159627470,2480,2480,2480,2480,0
20231226,171800,1159627470,2480,2480,2480,2480,0
20231226,171700,1159627470,2480,2480,2480,2480,0
20231226,171600,1159627470,2480,2480,2480,2480,0
20231226,171500,1159627470,2480,2480,2480,2480,0
20231226,171400,1159627470,2480,2480,2480,2480,0
20231226,171300,1159627470,2480,2480,2480,2480,0
20231226,171200,1159627470,2480,2480,2480,2480,0
20231226,171100,1159627470,2480,2480,2480,2480,0
20231226,171000,1159627470,2480,2480,2480,2480,0
20231226,170900,1159627470,2480,2480,2480,2480,0
20231226,170800,1159627470,2480,2480,2480,2480,13537
20231226,170700,1159627470,2480,2480,2480,2480,0
20231226,170600,1159627470,2480,2480,2480,2480,0
20231226,170500,1159627470,2480,2480,2480,2480,0
20231226,170400,1159627470,2480,2480,2480,2480,0
20231226,170300,1159627470,2480,2480,2480,2480,0
20231226,170200,1159627470,2480,2480,2480,2480,0
20231226,170100,1159627470,2480,2480,2480,2480,0
20231226,170000,1159627470,2480,2480,2480,2480,0
20231226,165900,1159627470,2480,2480,2480,2480,0
20231226,165800,1159627470,2480,2480,2480,2480,0
20231226,165700,1159627470,2480,2480,2480,2480,0
20231226,165600,1159627470,2480,2480,2480,2480,0
20231226,165500,1159627470,2480,2480,2480,2480,0
20231226,165400,1159627470,2480,2480,2480,2480,0
20231226,165300,1159627470,2480,2480,2480,2480,0
20231226,165200,1159627470,2480,2480,2480,2480,0
20231226,165100,1159627470,2480,2480,2480,2480,0
20231226,165000,1159627470,2480,2480,2480,2480,0
20231226,164900,1159627470,2480,2480,2480,2480,0
20231226,164800,1159627470,2480,2480,2480,2480,0
20231226,164700,1159627470,2480,2480,2480,2480,0
20231226,164600,1159627470,2480,2480,2480,2480,0
20231226,164500,1159627470,2480,2480,2480,2480,0
20231226,164400,1159627470,2480,2480,2480,2480,0
20231226,164300,1159627470,2480,2480,2480,2480,0
20231226,164200,1159627470,2480,2480,2480,2480,0
20231226,164100,1159627470,2480,2480,2480,2480,0
20231226,164000,1159627470,2480,2480,2480,2480,0
20231226,163900,1159627470,2480,2480,2480,2480,0
20231226,163800,1159627470,2480,2480,2480,2480,13537
20231226,163700,1159627470,2480,2480,2480,2480,0
20231226,163600,1159627470,2480,2480,2480,2480,0
20231226,163500,1159627470,2480,2480,2480,2480,0
20231226,163400,1159627470,2480,2480,2480,2480,0
20231226,163300,1159627470,2480,2480,2480,2480,0
20231226,163200,1159627470,2480,2480,2480,2480,0
20231226,163100,1159627470,2480,2480,2480,2480,0
20231226,163000,1159627470,2480,2480,2480,2480,0
20231226,162900,1159627470,2480,2480,2480,2480,0
20231226,162800,1159627470,2480,2480,2480,2480,0
20231226,162700,1159627470,2480,2480,2480,2480,0
20231226,162600,1159627470,2480,2480,2480,2480,0
20231226,162500,1159627470,2480,2480,2480,2480,0
20231226,162400,1159627470,2480,2480,2480,2480,0
20231226,162300,1159627470,2480,2480,2480,2480,0
20231226,162200,1159627470,2480,2480,2480,2480,0
20231226,162100,1159627470,2480,2480,2480,2480,0
20231226,162000,1159627470,2480,2480,2480,2480,0
20231226,161900,1159627470,2480,2480,2480,2480,0
20231226,161800,1159627470,2480,2480,2480,2480,0
20231226,161700,1159627470,2480,2480,2480,2480,0
20231226,161600,1159627470,2480,2480,2480,2480,0
20231226,161500,1159627470,2480,2480,2480,2480,0
20231226,161400,1159627470,2480,2480,2480,2480,0
20231226,161300,1159627470,2480,2480,2480,2480,0
20231226,161200,1159627470,2480,2480,2480,2480,0
20231226,161100,1159627470,2480,2480,2480,2480,0
20231226,161000,1159627470,2480,2480,2480,2480,0
20231226,160900,1159627470,2480,2480,2480,2480,0
20231226,160800,1159627470,2480,2480,2480,2480,13537
20231226,160700,1159627470,2480,2480,2480,2480,0
20231226,160600,1159627470,2480,2480,2480,2480,0
20231226,160500,1159627470,2480,2480,2480,2480,0
20231226,160400,1159627470,2480,2480,2480,2480,0
20231226,160300,1159627470,2480,2480,2480,2480,0
20231226,160200,1159627470,2480,2480,2480,2480,0
20231226,160100,1159627470,2480,2480,2480,2480,0
20231226,160000,1159627470,2480,2480,2480,2480,0
20231226,155900,1159627470,2480,2480,2480,2480,0
20231226,155800,1159627470,2480,2480,2480,2480,0
20231226,155700,1159627470,2480,2480,2480,2480,0
20231226,155600,1159627470,2480,2480,2480,2480,0
20231226,155500,1159627470,2480,2480,2480,2480,0
20231226,155400,1159627470,2480,2480,2480,2480,0
20231226,155300,1159627470,2480,2480,2480,2480,0
20231226,155200,1159627470,2480,2480,2480,2480,0
20231226,155100,1159627470,2480,2480,2480,2480,0
20231226,155000,1159627470,2480,2480,2480,2480,0
20231226,154900,1159627470,2480,2480,2480,2480,0
20231226,154800,1159627470,2480,2480,2480,2480,0
20231226,154700,1159627470,2480,2480,2480,2480,0
20231226,154600,1159627470,2480,2480,2480,2480,0
20231226,154500,1159627470,2480,2480,2480,2480,0
20231226,154400,1159627470,2480,2480,2480,2480,0
20231226,154300,1159627470,2480,2480,2480,2480,0
20231226,154200,1159627470,2480,2480,2480,2480,0
20231226,154100,1159627470,2480,2480,2480,2480,0
20231226,154000,1159627470,2480,2480,2480,2480,0
20231226,153900,1159627470,2480,2480,2480,2480,0
20231226,153800,1159627470,2480,2480,2480,2480,13537
20231226,153700,1159627470,2480,2480,2480,2480,0
20231226,153600,1159627470,2480,2480,2480,2480,0
20231226,153500,1159627470,2480,2480,2480,2480,0
20231226,153400,1159627470,2480,2480,2480,2480,0
20231226,153300,1159627470,2480,2480,2480,2480,0
20231226,153200,1159627470,2480,2480,2480,2480,0
20231226,153100,1159627470,2480,2480,2480,2480,0
20231226,153000,1159627470,2480,2480,2480,2480,13537
20231226,152900,1126055710,2490,2490,2490,2490,0
20231226,152800,1126055710,2490,2490,2490,2490,0
20231226,152700,1126055710,2490,2490,2490,2490,0
20231226,152600,1126055710,2490,2490,2490,2490,0
20231226,152500,1126055710,2490,2490,2490,2490,0
20231226,152400,1126055710,2490,2490,2490,2490,0
20231226,152300,1126055710,2490,2490,2490,2490,0
20231226,152200,1126055710,2490,2490,2490,2490,0
20231226,152100,1126055710,2490,2490,2490,2490,0
20231226,152000,1126055710,2490,2490,2490,2490,0
20231226,151900,1126055710,2490,2495,2495,2485,996
20231226,151800,1123574945,2490,2490,2490,2490,8262
20231226,151700,1103002565,2490,2490,2490,2485,2796
20231226,151600,1096045525,2490,2490,2490,2485,1307
20231226,151500,1092795105,2490,2490,2490,2485,707
20231226,151400,1091035000,2490,2490,2490,2485,615
20231226,151300,1089505020,2490,2490,2490,2490,81
20231226,151200,1089303330,2485,2490,2490,2485,1347
20231226,151100,1085954030,2490,2485,2490,2485,934
20231226,151000,1083632990,2490,2490,2490,2490,7
20231226,150900,1083615560,2490,2490,2490,2490,247
20231226,150800,1083000530,2485,2485,2485,2485,0
20231226,150700,1083000530,2485,2485,2485,2485,489
20231226,150600,1081785365,2485,2480,2490,2480,1692
20231226,150500,1077583785,2480,2490,2490,2480,10856
20231226,150400,1050628045,2490,2490,2490,2490,4
20231226,150300,1050618085,2490,2490,2490,2490,1122
20231226,150200,1047824305,2490,2490,2490,2490,1143
20231226,150100,1044978235,2490,2490,2490,2490,1704
20231226,150000,1040735275,2490,2495,2495,2490,12
20231226,145900,1040705345,2495,2495,2495,2495,0
20231226,145800,1040705345,2495,2490,2495,2490,390
20231226,145700,1039732330,2490,2485,2490,2485,5284
20231226,145600,1026601585,2490,2490,2490,2490,551
20231226,145500,1025229595,2490,2490,2490,2485,2715
20231226,145400,1018469745,2495,2495,2495,2495,246
20231226,145300,1017855975,2495,2490,2495,2490,288
20231226,145200,1017138565,2495,2500,2500,2495,636
20231226,145100,1015551695,2500,2500,2500,2500,202
20231226,145000,1015046695,2495,2495,2495,2495,1924
20231226,144900,1010246315,2500,2500,2500,2500,0
20231226,144800,1010246315,2500,2500,2500,2500,204
20231226,144700,1009736315,2500,2500,2500,2500,42
20231226,144600,1009631315,2505,2500,2505,2500,500
20231226,144500,1008380815,2505,2505,2505,2500,40
20231226,144400,1008280730,2505,2505,2505,2505,7
20231226,144300,1008263195,2505,2500,2505,2500,252
20231226,144200,1007631940,2500,2505,2505,2500,201
20231226,144100,1007128440,2505,2505,2505,2505,201
20231226,144000,1006624935,2500,2500,2500,2500,1048
20231226,143900,1004004935,2495,2495,2495,2490,1064
20231226,143800,1001352105,2490,2485,2490,2485,5494
20231226,143700,987673865,2490,2490,2495,2490,9552
20231226,143600,963889380,2495,2495,2495,2490,2788
20231226,143500,956933650,2495,2505,2505,2495,390
20231226,143400,955960125,2495,2500,2505,2495,8390
20231226,143300,935003580,2505,2500,2505,2500,318
20231226,143200,934208575,2505,2505,2505,2505,1
20231226,143100,934206070,2505,2505,2505,2505,0
20231226,143000,934206070,2505,2510,2510,2505,350
20231226,142900,933327820,2510,2510,2510,2510,0
20231226,142800,933327820,2510,2500,2510,2500,1301
20231226,142700,930072310,2500,2500,2500,2500,0
20231226,142600,930072310,2500,2500,2500,2500,205
20231226,142500,929559810,2500,2500,2500,2500,20
20231226,142400,929509810,2495,2500,2500,2495,2404
20231226,142300,923506310,2500,2500,2500,2500,2543
20231226,142200,917148810,2505,2505,2505,2505,0
20231226,142100,917148810,2505,2505,2505,2500,14666
20231226,142000,880469085,2505,2505,2505,2505,0
20231226,141900,880469085,2505,2510,2510,2505,484
20231226,141800,879255615,2510,2510,2510,2510,0
20231226,141700,879255615,2510,2510,2510,2505,267
20231226,141600,878586000,2505,2510,2510,2505,278
20231226,141500,877888610,2505,2505,2505,2505,0
20231226,141400,877888610,2505,2505,2505,2505,367
20231226,141300,876969275,2505,2510,2510,2505,6155
20231226,141200,861550980,2510,2510,2510,2510,1
20231226,141100,861548470,2505,2505,2505,2505,0
20231226,141000,861548470,2505,2510,2510,2505,252
20231226,140900,860916005,2510,2505,2510,2505,3347
20231226,140800,852531765,2505,2505,2505,2500,802
20231226,140700,850524110,2500,2500,2500,2500,3002
20231226,140600,843019110,2505,2505,2505,2505,17
20231226,140500,842976525,2505,2500,2505,2500,505
20231226,140400,841714000,2505,2505,2505,2500,1016
20231226,140300,839173920,2505,2500,2505,2500,11791
20231226,140200,809695400,2505,2505,2505,2505,1500
20231226,140100,805937900,2505,2510,2510,2505,9137
20231226,140000,783049710,2510,2510,2510,2510,20
20231226,135900,782999510,2510,2510,2510,2510,0
20231226,135800,782999510,2510,2505,2510,2505,143
20231226,135700,782641260,2505,2510,2510,2505,1540
20231226,135600,778783435,2505,2510,2510,2505,9347
20231226,135500,755366410,2515,2515,2515,2515,0
20231226,135400,755366410,2515,2515,2515,2515,100
20231226,135300,755114910,2515,2515,2515,2515,0
20231226,135200,755114910,2515,2515,2515,2515,6
20231226,135100,755099820,2510,2510,2510,2510,25
20231226,135000,755037070,2510,2510,2510,2510,600
20231226,134900,753531070,2505,2505,2505,2505,1
20231226,134800,753528565,2505,2510,2510,2505,92
20231226,134700,753297665,2510,2510,2510,2505,490
20231226,134600,752068055,2510,2510,2510,2510,78
20231226,134500,751872275,2510,2510,2510,2510,499
20231226,134400,750619785,2510,2510,2510,2510,97
20231226,134300,750376315,2510,2515,2515,2510,1415
20231226,134200,746824660,2515,2515,2515,2515,1
20231226,134100,746822145,2510,2515,2515,2510,79
20231226,134000,746623850,2515,2510,2515,2510,542
20231226,133900,745263420,2510,2505,2510,2505,2001
20231226,133800,740240915,2505,2510,2510,2505,808
20231226,133700,738213595,2510,2510,2510,2510,3001
20231226,133600,730681085,2510,2510,2510,2510,191
20231226,133500,730201675,2510,2510,2510,2510,158
20231226,133400,729805095,2515,2515,2515,2515,1
20231226,133300,729802580,2510,2510,2510,2510,0
20231226,133200,729802580,2510,2510,2510,2510,0
20231226,133100,729802580,2510,2510,2510,2510,407
20231226,133000,728781010,2515,2515,2515,2515,0
20231226,132900,728781010,2515,2515,2515,2515,2
20231226,132800,728775980,2515,2515,2515,2515,1103
20231226,132700,726001935,2515,2515,2515,2515,200
20231226,132600,725498935,2515,2515,2515,2515,200
20231226,132500,724995935,2515,2515,2515,2515,0
20231226,132400,724995935,2515,2515,2515,2515,0
20231226,132300,724995935,2515,2515,2515,2515,10
20231226,132200,724970785,2510,2510,2510,2510,0
20231226,132100,724970785,2510,2510,2510,2510,0
20231226,132000,724970785,2510,2510,2510,2510,894
20231226,131900,722726845,2510,2510,2510,2510,12
20231226,131800,722696725,2505,2505,2505,2505,0
20231226,131700,722696725,2505,2510,2510,2505,710
20231226,131600,720915625,2515,2515,2515,2515,10
20231226,131500,720890475,2515,2515,2515,2515,2
20231226,131400,720885445,2510,2510,2510,2510,90
20231226,131300,720659545,2515,2510,2515,2510,798
20231226,131200,718656095,2505,2505,2505,2505,0
20231226,131100,718656095,2505,2505,2505,2505,0
20231226,131000,718656095,2505,2505,2505,2505,533
20231226,130900,717320930,2505,2510,2510,2505,456
20231226,130800,716176470,2510,2515,2515,2510,325
20231226,130700,715360700,2515,2515,2515,2515,0
20231226,130600,715360700,2515,2515,2515,2515,0
20231226,130500,715360700,2515,2510,2515,2510,256
20231226,130400,714718135,2510,2510,2510,2510,10
20231226,130300,714693035,2510,2510,2510,2510,300
20231226,130200,713940035,2510,2510,2510,2510,5
20231226,130100,713927485,2510,2510,2510,2510,832
20231226,130000,711839165,2510,2510,2510,2510,10
20231226,125900,711814065,2510,2505,2510,2505,2
20231226,125800,711809050,2505,2505,2505,2505,259
20231226,125700,711160255,2515,2510,2515,2510,3387
20231226,125600,702657840,2515,2515,2515,2515,10
20231226,125500,702632690,2515,2515,2515,2515,0
20231226,125400,702632690,2515,2515,2515,2515,0
20231226,125300,702632690,2515,2515,2515,2515,38
20231226,125200,702537120,2515,2515,2515,2515,170
20231226,125100,702109570,2515,2515,2515,2515,301
20231226,125000,701352555,2515,2515,2515,2515,0
20231226,124900,701352555,2515,2515,2515,2515,100
20231226,124800,701101055,2515,2515,2515,2515,1055
20231226,124700,698447730,2515,2515,2515,2515,70
20231226,124600,698271680,2515,2515,2515,2515,30
20231226,124500,698196230,2515,2510,2515,2510,131
20231226,124400,697866920,2515,2510,2515,2510,156
20231226,124300,697475110,2510,2510,2510,2510,268
20231226,124200,696802430,2510,2515,2515,2510,1896
20231226,124100,692043270,2515,2515,2515,2515,51
20231226,124000,691915005,2515,2515,2515,2515,119
20231226,123900,691615720,2515,2515,2515,2515,6
20231226,123800,691600630,2515,2515,2515,2515,1029
20231226,123700,689012695,2515,2515,2515,2515,90
20231226,123600,688786345,2515,2515,2515,2515,70
20231226,123500,688610295,2515,2515,2515,2515,251
20231226,123400,687979030,2510,2515,2515,2510,181
20231226,123300,687524715,2515,2510,2515,2510,1944
20231226,123200,682644775,2510,2510,2510,2505,1210
20231226,123100,679612625,2510,2510,2510,2510,654
20231226,123000,677971085,2510,2510,2510,2510,504
20231226,122900,676706045,2510,2510,2510,2510,108
20231226,122800,676434965,2510,2510,2510,2510,82
20231226,122700,676229145,2510,2510,2510,2510,1
20231226,122600,676226635,2510,2505,2510,2505,4
20231226,122500,676216600,2510,2510,2510,2510,40
20231226,122400,676116200,2510,2505,2510,2505,298
20231226,122300,675368250,2505,2510,2510,2505,266
20231226,122200,674700615,2510,2510,2510,2510,20
20231226,122100,674650415,2515,2515,2515,2515,71
20231226,122000,674471850,2515,2515,2515,2515,16
20231226,121900,674431610,2515,2515,2515,2515,241
20231226,121800,673825495,2510,2510,2510,2510,1010
20231226,121700,671290395,2510,2510,2510,2505,97
20231226,121600,671047375,2510,2510,2510,2510,159
20231226,121500,670648285,2510,2510,2510,2510,304
20231226,121400,669885245,2510,2505,2510,2505,132
20231226,121300,669554075,2510,2515,2515,2510,311
20231226,121200,668772965,2515,2510,2515,2510,658
20231226,121100,667120385,2510,2510,2510,2510,0
20231226,121000,667120385,2510,2510,2510,2510,2
20231226,120900,667115365,2510,2510,2510,2510,388
20231226,120800,666141485,2520,2520,2520,2520,0
20231226,120700,666141485,2520,2520,2520,2520,4
20231226,120600,666131405,2510,2510,2510,2510,0
20231226,120500,666131405,2510,2510,2510,2510,1
20231226,120400,666128895,2510,2510,2510,2510,0
20231226,120300,666128895,2510,2510,2510,2510,0
20231226,120200,666128895,2510,2510,2510,2505,745
20231226,120100,664261630,2510,2515,2515,2510,2434
20231226,120000,658151400,2515,2515,2515,2515,1010
20231226,115900,655611250,2515,2515,2515,2515,0
20231226,115800,655611250,2515,2515,2515,2515,51
20231226,115700,655482985,2515,2515,2515,2515,53
20231226,115600,655349690,2520,2520,2520,2520,2
20231226,115500,655344650,2520,2520,2520,2510,238
20231226,115400,654745050,2520,2515,2520,2515,1040
20231226,115300,652129300,2510,2515,2515,2510,181
20231226,115200,651674385,2515,2515,2515,2515,1496
20231226,115100,647911945,2520,2515,2520,2515,3100
20231226,115000,640114945,2520,2520,2520,2520,2
20231226,114900,640109905,2520,2520,2520,2520,0
20231226,114800,640109905,2520,2520,2520,2520,3
20231226,114700,640102345,2515,2515,2515,2515,6
20231226,114600,640087255,2515,2515,2515,2515,100
20231226,114500,639835755,2515,2515,2515,2515,0
20231226,114400,639835755,2515,2515,2515,2515,0
20231226,114300,639835755,2515,2520,2520,2515,101
20231226,114200,639581735,2520,2515,2520,2515,1302
20231226,114100,636307200,2520,2520,2520,2520,16
20231226,114000,636266880,2515,2520,2520,2515,211
20231226,113900,635735210,2520,2520,2520,2520,108
20231226,113800,635463050,2520,2515,2520,2515,567
20231226,113700,634036395,2515,2515,2515,2510,406
20231226,113600,633016305,2515,2515,2515,2515,100
20231226,113500,632764805,2515,2515,2515,2515,452
20231226,113400,631628025,2515,2515,2515,2515,250
20231226,113300,630999275,2510,2510,2510,2510,0
20231226,113200,630999275,2510,2515,2515,2510,285
20231226,113100,630283000,2515,2515,2515,2515,50
20231226,113000,630157250,2510,2515,2515,2510,15
20231226,112900,630119575,2515,2510,2515,2510,3110
20231226,112800,622298475,2510,2510,2510,2510,1410
20231226,112700,618759375,2510,2515,2515,2510,40
20231226,112600,618658825,2515,2515,2515,2515,0
20231226,112500,618658825,2515,2515,2515,2515,0
20231226,112400,618658825,2515,2515,2515,2515,0
20231226,112300,618658825,2515,2515,2515,2515,0
20231226,112200,618658825,2515,2515,2515,2515,0
20231226,112100,618658825,2515,2515,2515,2515,1351
20231226,112000,615261060,2515,2515,2515,2515,1
20231226,111900,615258545,2515,2510,2515,2510,567
20231226,111800,613832555,2515,2510,2515,2510,88
20231226,111700,613611265,2515,2510,2515,2505,274
20231226,111600,612923775,2515,2515,2515,2515,100
20231226,111500,612672275,2515,2515,2515,2515,733
20231226,111400,610828780,2515,2515,2515,2515,211
20231226,111300,610298115,2515,2515,2515,2515,53
20231226,111200,610164820,2515,2505,2515,2505,14660
20231226,111100,573419970,2510,2510,2510,2510,41
20231226,111000,573317060,2510,2510,2510,2510,1720
20231226,110900,568999860,2510,2510,2510,2505,2508
20231226,110800,562711780,2505,2505,2505,2505,0
20231226,110700,562711780,2505,2515,2515,2505,400
20231226,110600,561707680,2515,2515,2515,2515,0
20231226,110500,561707680,2515,2515,2515,2515,2020
20231226,110400,556627380,2515,2515,2515,2515,100
20231226,110300,556375880,2515,2515,2515,2515,270
20231226,110200,555696830,2515,2510,2515,2510,3821
20231226,110100,546104195,2515,2515,2515,2510,508
20231226,110000,544826600,2520,2510,2520,2510,902
20231226,105900,542556490,2505,2505,2505,2505,50
20231226,105800,542431240,2505,2510,2510,2505,17515
20231226,105700,498471090,2515,2515,2515,2515,1005
20231226,105600,495943515,2515,2520,2520,2515,23
20231226,105500,495885665,2515,2515,2515,2515,9417
20231226,105400,472201910,2520,2520,2520,2520,16
20231226,105300,472161590,2520,2520,2520,2520,120
20231226,105200,471859190,2520,2520,2520,2520,134
20231226,105100,471521510,2520,2520,2520,2520,500
20231226,105000,470261510,2520,2520,2520,2520,873
20231226,104900,468061550,2520,2520,2520,2520,1002
20231226,104800,465536510,2525,2525,2525,2525,1
20231226,104700,465533985,2515,2520,2520,2515,2298
20231226,104600,459749465,2520,2520,2520,2520,4143
20231226,104500,449309105,2520,2525,2525,2520,1008
20231226,104400,446768935,2520,2520,2520,2520,3676
20231226,104300,437505415,2520,2520,2520,2520,1032
20231226,104200,434904775,2520,2520,2520,2520,988
20231226,104100,432415015,2520,2520,2520,2520,4
20231226,104000,432404935,2520,2520,2520,2520,0
20231226,103900,432404935,2520,2525,2525,2520,6
20231226,103800,432389810,2515,2515,2515,2510,2186
20231226,103700,426892035,2515,2520,2525,2515,18078
20231226,103600,381350290,2525,2520,2525,2520,3010
20231226,103500,373765040,2520,2520,2520,2520,4008
20231226,103400,363664880,2525,2525,2525,2525,801
20231226,103300,361642355,2520,2520,2525,2520,9330
20231226,103200,338129080,2520,2525,2525,2520,207
20231226,103100,337607405,2525,2530,2530,2525,4409
20231226,103000,326472430,2530,2530,2530,2530,210
20231226,102900,325941130,2530,2530,2530,2530,26
20231226,102800,325875350,2525,2525,2525,2525,150
20231226,102700,325496600,2530,2530,2530,2530,0
20231226,102600,325496600,2530,2530,2530,2530,1328
20231226,102500,322136760,2525,2530,2530,2525,300
20231226,102400,321379210,2530,2525,2530,2525,161
20231226,102300,320972540,2525,2525,2525,2525,0
20231226,102200,320972540,2525,2525,2525,2525,25
20231226,102100,320909415,2525,2525,2530,2525,653
20231226,102000,319260545,2525,2530,2530,2525,94
20231226,101900,319022940,2525,2525,2525,2525,150
20231226,101800,318644190,2530,2525,2530,2525,355
20231226,101700,317747315,2530,2530,2530,2530,1157
20231226,101600,314820105,2525,2525,2525,2525,2147
20231226,101500,309398930,2530,2525,2530,2525,141
20231226,101400,309042705,2530,2530,2530,2525,5371
20231226,101300,295473965,2530,2530,2530,2530,100
20231226,101200,295220965,2530,2530,2530,2530,1
20231226,101100,295218435,2535,2535,2535,2535,0
20231226,101000,295218435,2535,2535,2535,2535,227
20231226,100900,294642990,2535,2535,2535,2535,120
20231226,100800,294338790,2535,2530,2535,2530,1126
20231226,100700,291489680,2530,2530,2530,2530,625
20231226,100600,289908430,2530,2530,2530,2525,497
20231226,100500,288651520,2530,2530,2530,2530,522
20231226,100400,287330860,2530,2530,2530,2530,2996
20231226,100300,279750980,2535,2530,2535,2530,3191
20231226,100200,271677595,2535,2535,2535,2535,112
20231226,100100,271393675,2535,2535,2535,2535,2051
20231226,100000,266194390,2535,2535,2535,2530,3453
20231226,095900,257456035,2535,2535,2535,2535,55
20231226,095800,257316610,2535,2540,2540,2535,1001
20231226,095700,254779070,2540,2540,2540,2540,404
20231226,095600,253752910,2540,2540,2540,2540,245
20231226,095500,253130610,2535,2535,2535,2535,480
20231226,095400,251913810,2540,2540,2540,2540,225
20231226,095300,251342310,2535,2535,2535,2535,14488
20231226,095200,214615230,2540,2540,2540,2540,10
20231226,095100,214589830,2535,2540,2540,2535,3220
20231226,095000,206425055,2540,2540,2540,2540,301
20231226,094900,205660515,2540,2540,2540,2540,1016
20231226,094800,203079875,2540,2540,2540,2540,500
20231226,094700,201809875,2540,2540,2540,2540,529
20231226,094600,200466215,2545,2540,2545,2540,3003
20231226,094500,192838490,2540,2545,2545,2540,2110
20231226,094400,187478815,2545,2545,2545,2540,204
20231226,094300,186959695,2545,2545,2545,2545,122
20231226,094200,186649205,2545,2540,2545,2535,307
20231226,094100,185869420,2540,2540,2545,2540,1254
20231226,094000,182684245,2540,2545,2545,2540,1576
20231226,093900,178681075,2545,2545,2550,2545,2453
20231226,093800,172437120,2545,2545,2550,2545,2465
20231226,093700,166158690,2550,2550,2550,2545,7
20231226,093600,166140855,2545,2550,2550,2545,518
20231226,093500,164822455,2550,2550,2550,2550,42
20231226,093400,164715355,2545,2550,2550,2545,342
20231226,093300,163844855,2550,2545,2550,2545,221
20231226,093200,163282405,2545,2545,2550,2545,837
20231226,093100,161151740,2545,2545,2545,2545,429
20231226,093000,160059935,2545,2550,2550,2545,2425
20231226,092900,153878310,2550,2550,2550,2550,14
20231226,092800,153842610,2550,2545,2550,2545,187
20231226,092700,153366165,2550,2550,2550,2545,417
20231226,092600,152303370,2550,2550,2550,2545,574
20231226,092500,150839990,2550,2550,2550,2550,1512
20231226,092400,146984390,2550,2540,2550,2535,1727
20231226,092300,142601200,2540,2545,2545,2540,2583
20231226,092200,136038990,2545,2550,2550,2545,983
20231226,092100,133536250,2545,2540,2545,2540,905
20231226,092000,131237530,2545,2550,2550,2545,1364
20231226,091900,127766010,2550,2550,2550,2540,938
20231226,091800,125376750,2550,2545,2550,2540,3030
20231226,091700,117670250,2550,2545,2550,2545,1470
20231226,091600,113928315,2545,2550,2550,2545,695
20231226,091500,112157565,2545,2550,2550,2545,684
20231226,091400,110416495,2545,2555,2555,2545,7486
20231226,091300,91337300,2555,2555,2555,2550,1062
20231226,091200,88628915,2555,2555,2555,2550,997
20231226,091100,86082200,2555,2555,2560,2555,332
20231226,091000,85233440,2555,2570,2570,2555,8055
20231226,090900,64640445,2570,2560,2570,2560,3930
20231226,090800,54579635,2555,2575,2575,2555,1019
20231226,090700,51975710,2560,2560,2575,2560,2006
20231226,090600,46840335,2560,2560,2570,2560,2797
20231226,090500,39673980,2560,2560,2560,2555,1371
20231226,090400,36164225,2560,2580,2580,2560,5177
20231226,090300,22862895,2575,2600,2600,2575,6767
20231226,090200,5363540,2600,2600,2600,2600,131
20231226,090100,5022940,2600,2600,2600,2600,1009
20231226,090000,2399540,2600,2580,2600,2580,930