stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,193900,87394455,2975,2975,2975,2975,364
20231226,193800,87394455,2975,2975,2975,2975,0
20231226,193700,87394455,2975,2975,2975,2975,0
20231226,193600,87394455,2975,2975,2975,2975,0
20231226,193500,87394455,2975,2975,2975,2975,0
20231226,193400,87394455,2975,2975,2975,2975,0
20231226,193300,87394455,2975,2975,2975,2975,0
20231226,193200,87394455,2975,2975,2975,2975,0
20231226,193100,87394455,2975,2975,2975,2975,0
20231226,193000,87394455,2975,2975,2975,2975,0
20231226,192900,87394455,2975,2975,2975,2975,0
20231226,192800,87394455,2975,2975,2975,2975,0
20231226,192700,87394455,2975,2975,2975,2975,0
20231226,192600,87394455,2975,2975,2975,2975,0
20231226,192500,87394455,2975,2975,2975,2975,0
20231226,192400,87394455,2975,2975,2975,2975,0
20231226,192300,87394455,2975,2975,2975,2975,0
20231226,192200,87394455,2975,2975,2975,2975,0
20231226,192100,87394455,2975,2975,2975,2975,0
20231226,192000,87394455,2975,2975,2975,2975,0
20231226,191900,87394455,2975,2975,2975,2975,0
20231226,191800,87394455,2975,2975,2975,2975,0
20231226,191700,87394455,2975,2975,2975,2975,0
20231226,191600,87394455,2975,2975,2975,2975,0
20231226,191500,87394455,2975,2975,2975,2975,0
20231226,191400,87394455,2975,2975,2975,2975,0
20231226,191300,87394455,2975,2975,2975,2975,0
20231226,191200,87394455,2975,2975,2975,2975,0
20231226,191100,87394455,2975,2975,2975,2975,0
20231226,191000,87394455,2975,2975,2975,2975,0
20231226,190900,87394455,2975,2975,2975,2975,364
20231226,190800,87394455,2975,2975,2975,2975,0
20231226,190700,87394455,2975,2975,2975,2975,0
20231226,190600,87394455,2975,2975,2975,2975,0
20231226,190500,87394455,2975,2975,2975,2975,0
20231226,190400,87394455,2975,2975,2975,2975,0
20231226,190300,87394455,2975,2975,2975,2975,0
20231226,190200,87394455,2975,2975,2975,2975,0
20231226,190100,87394455,2975,2975,2975,2975,0
20231226,190000,87394455,2975,2975,2975,2975,0
20231226,185900,87394455,2975,2975,2975,2975,0
20231226,185800,87394455,2975,2975,2975,2975,0
20231226,185700,87394455,2975,2975,2975,2975,0
20231226,185600,87394455,2975,2975,2975,2975,0
20231226,185500,87394455,2975,2975,2975,2975,0
20231226,185400,87394455,2975,2975,2975,2975,0
20231226,185300,87394455,2975,2975,2975,2975,0
20231226,185200,87394455,2975,2975,2975,2975,0
20231226,185100,87394455,2975,2975,2975,2975,0
20231226,185000,87394455,2975,2975,2975,2975,0
20231226,184900,87394455,2975,2975,2975,2975,0
20231226,184800,87394455,2975,2975,2975,2975,0
20231226,184700,87394455,2975,2975,2975,2975,0
20231226,184600,87394455,2975,2975,2975,2975,0
20231226,184500,87394455,2975,2975,2975,2975,0
20231226,184400,87394455,2975,2975,2975,2975,0
20231226,184300,87394455,2975,2975,2975,2975,0
20231226,184200,87394455,2975,2975,2975,2975,0
20231226,184100,87394455,2975,2975,2975,2975,0
20231226,184000,87394455,2975,2975,2975,2975,0
20231226,183900,87394455,2975,2975,2975,2975,364
20231226,183800,87394455,2975,2975,2975,2975,0
20231226,183700,87394455,2975,2975,2975,2975,0
20231226,183600,87394455,2975,2975,2975,2975,0
20231226,183500,87394455,2975,2975,2975,2975,0
20231226,183400,87394455,2975,2975,2975,2975,0
20231226,183300,87394455,2975,2975,2975,2975,0
20231226,183200,87394455,2975,2975,2975,2975,0
20231226,183100,87394455,2975,2975,2975,2975,0
20231226,183000,87394455,2975,2975,2975,2975,0
20231226,182900,87394455,2975,2975,2975,2975,0
20231226,182800,87394455,2975,2975,2975,2975,0
20231226,182700,87394455,2975,2975,2975,2975,0
20231226,182600,87394455,2975,2975,2975,2975,0
20231226,182500,87394455,2975,2975,2975,2975,0
20231226,182400,87394455,2975,2975,2975,2975,0
20231226,182300,87394455,2975,2975,2975,2975,0
20231226,182200,87394455,2975,2975,2975,2975,0
20231226,182100,87394455,2975,2975,2975,2975,0
20231226,182000,87394455,2975,2975,2975,2975,0
20231226,181900,87394455,2975,2975,2975,2975,0
20231226,181800,87394455,2975,2975,2975,2975,0
20231226,181700,87394455,2975,2975,2975,2975,0
20231226,181600,87394455,2975,2975,2975,2975,0
20231226,181500,87394455,2975,2975,2975,2975,0
20231226,181400,87394455,2975,2975,2975,2975,0
20231226,181300,87394455,2975,2975,2975,2975,0
20231226,181200,87394455,2975,2975,2975,2975,0
20231226,181100,87394455,2975,2975,2975,2975,0
20231226,181000,87394455,2975,2975,2975,2975,0
20231226,180900,87394455,2975,2975,2975,2975,364
20231226,180800,87394455,2975,2975,2975,2975,0
20231226,180700,87394455,2975,2975,2975,2975,0
20231226,180600,87394455,2975,2975,2975,2975,0
20231226,180500,87394455,2975,2975,2975,2975,0
20231226,180400,87394455,2975,2975,2975,2975,0
20231226,180300,87394455,2975,2975,2975,2975,0
20231226,180200,87394455,2975,2975,2975,2975,0
20231226,180100,87394455,2975,2975,2975,2975,0
20231226,180000,87394455,2975,2975,2975,2975,0
20231226,175900,87394455,2975,2975,2975,2975,0
20231226,175800,87394455,2975,2975,2975,2975,0
20231226,175700,87394455,2975,2975,2975,2975,0
20231226,175600,87394455,2975,2975,2975,2975,0
20231226,175500,87394455,2975,2975,2975,2975,0
20231226,175400,87394455,2975,2975,2975,2975,0
20231226,175300,87394455,2975,2975,2975,2975,0
20231226,175200,87394455,2975,2975,2975,2975,0
20231226,175100,87394455,2975,2975,2975,2975,0
20231226,175000,87394455,2975,2975,2975,2975,0
20231226,174900,87394455,2975,2975,2975,2975,0
20231226,174800,87394455,2975,2975,2975,2975,0
20231226,174700,87394455,2975,2975,2975,2975,0
20231226,174600,87394455,2975,2975,2975,2975,0
20231226,174500,87394455,2975,2975,2975,2975,0
20231226,174400,87394455,2975,2975,2975,2975,0
20231226,174300,87394455,2975,2975,2975,2975,0
20231226,174200,87394455,2975,2975,2975,2975,0
20231226,174100,87394455,2975,2975,2975,2975,0
20231226,174000,87394455,2975,2975,2975,2975,0
20231226,173900,87394455,2975,2975,2975,2975,364
20231226,173800,87394455,2975,2975,2975,2975,0
20231226,173700,87394455,2975,2975,2975,2975,0
20231226,173600,87394455,2975,2975,2975,2975,0
20231226,173500,87394455,2975,2975,2975,2975,0
20231226,173400,87394455,2975,2975,2975,2975,0
20231226,173300,87394455,2975,2975,2975,2975,0
20231226,173200,87394455,2975,2975,2975,2975,0
20231226,173100,87394455,2975,2975,2975,2975,0
20231226,173000,87394455,2975,2975,2975,2975,0
20231226,172900,87394455,2975,2975,2975,2975,0
20231226,172800,87394455,2975,2975,2975,2975,0
20231226,172700,87394455,2975,2975,2975,2975,0
20231226,172600,87394455,2975,2975,2975,2975,0
20231226,172500,87394455,2975,2975,2975,2975,0
20231226,172400,87394455,2975,2975,2975,2975,0
20231226,172300,87394455,2975,2975,2975,2975,0
20231226,172200,87394455,2975,2975,2975,2975,0
20231226,172100,87394455,2975,2975,2975,2975,0
20231226,172000,87394455,2975,2975,2975,2975,0
20231226,171900,87394455,2975,2975,2975,2975,0
20231226,171800,87394455,2975,2975,2975,2975,0
20231226,171700,87394455,2975,2975,2975,2975,0
20231226,171600,87394455,2975,2975,2975,2975,0
20231226,171500,87394455,2975,2975,2975,2975,0
20231226,171400,87394455,2975,2975,2975,2975,0
20231226,171300,87394455,2975,2975,2975,2975,0
20231226,171200,87394455,2975,2975,2975,2975,0
20231226,171100,87394455,2975,2975,2975,2975,0
20231226,171000,87394455,2975,2975,2975,2975,0
20231226,170900,87394455,2975,2975,2975,2975,364
20231226,170800,87394455,2975,2975,2975,2975,0
20231226,170700,87394455,2975,2975,2975,2975,0
20231226,170600,87394455,2975,2975,2975,2975,0
20231226,170500,87394455,2975,2975,2975,2975,0
20231226,170400,87394455,2975,2975,2975,2975,0
20231226,170300,87394455,2975,2975,2975,2975,0
20231226,170200,87394455,2975,2975,2975,2975,0
20231226,170100,87394455,2975,2975,2975,2975,0
20231226,170000,87394455,2975,2975,2975,2975,0
20231226,165900,87394455,2975,2975,2975,2975,0
20231226,165800,87394455,2975,2975,2975,2975,0
20231226,165700,87394455,2975,2975,2975,2975,0
20231226,165600,87394455,2975,2975,2975,2975,0
20231226,165500,87394455,2975,2975,2975,2975,0
20231226,165400,87394455,2975,2975,2975,2975,0
20231226,165300,87394455,2975,2975,2975,2975,0
20231226,165200,87394455,2975,2975,2975,2975,0
20231226,165100,87394455,2975,2975,2975,2975,0
20231226,165000,87394455,2975,2975,2975,2975,0
20231226,164900,87394455,2975,2975,2975,2975,0
20231226,164800,87394455,2975,2975,2975,2975,0
20231226,164700,87394455,2975,2975,2975,2975,0
20231226,164600,87394455,2975,2975,2975,2975,0
20231226,164500,87394455,2975,2975,2975,2975,0
20231226,164400,87394455,2975,2975,2975,2975,0
20231226,164300,87394455,2975,2975,2975,2975,0
20231226,164200,87394455,2975,2975,2975,2975,0
20231226,164100,87394455,2975,2975,2975,2975,0
20231226,164000,87394455,2975,2975,2975,2975,0
20231226,163900,87394455,2975,2975,2975,2975,364
20231226,163800,87394455,2975,2975,2975,2975,0
20231226,163700,87394455,2975,2975,2975,2975,0
20231226,163600,87394455,2975,2975,2975,2975,0
20231226,163500,87394455,2975,2975,2975,2975,0
20231226,163400,87394455,2975,2975,2975,2975,0
20231226,163300,87394455,2975,2975,2975,2975,0
20231226,163200,87394455,2975,2975,2975,2975,0
20231226,163100,87394455,2975,2975,2975,2975,0
20231226,163000,87394455,2975,2975,2975,2975,0
20231226,162900,87394455,2975,2975,2975,2975,0
20231226,162800,87394455,2975,2975,2975,2975,0
20231226,162700,87394455,2975,2975,2975,2975,0
20231226,162600,87394455,2975,2975,2975,2975,0
20231226,162500,87394455,2975,2975,2975,2975,0
20231226,162400,87394455,2975,2975,2975,2975,0
20231226,162300,87394455,2975,2975,2975,2975,0
20231226,162200,87394455,2975,2975,2975,2975,0
20231226,162100,87394455,2975,2975,2975,2975,0
20231226,162000,87394455,2975,2975,2975,2975,0
20231226,161900,87394455,2975,2975,2975,2975,0
20231226,161800,87394455,2975,2975,2975,2975,0
20231226,161700,87394455,2975,2975,2975,2975,0
20231226,161600,87394455,2975,2975,2975,2975,0
20231226,161500,87394455,2975,2975,2975,2975,0
20231226,161400,87394455,2975,2975,2975,2975,0
20231226,161300,87394455,2975,2975,2975,2975,0
20231226,161200,87394455,2975,2975,2975,2975,0
20231226,161100,87394455,2975,2975,2975,2975,0
20231226,161000,87394455,2975,2975,2975,2975,0
20231226,160900,87394455,2975,2975,2975,2975,364
20231226,160800,87394455,2975,2975,2975,2975,0
20231226,160700,87394455,2975,2975,2975,2975,0
20231226,160600,87394455,2975,2975,2975,2975,0
20231226,160500,87394455,2975,2975,2975,2975,0
20231226,160400,87394455,2975,2975,2975,2975,0
20231226,160300,87394455,2975,2975,2975,2975,0
20231226,160200,87394455,2975,2975,2975,2975,0
20231226,160100,87394455,2975,2975,2975,2975,0
20231226,160000,87394455,2975,2975,2975,2975,0
20231226,155900,87394455,2975,2975,2975,2975,0
20231226,155800,87394455,2975,2975,2975,2975,0
20231226,155700,87394455,2975,2975,2975,2975,0
20231226,155600,87394455,2975,2975,2975,2975,0
20231226,155500,87394455,2975,2975,2975,2975,0
20231226,155400,87394455,2975,2975,2975,2975,0
20231226,155300,87394455,2975,2975,2975,2975,0
20231226,155200,87394455,2975,2975,2975,2975,0
20231226,155100,87394455,2975,2975,2975,2975,0
20231226,155000,87394455,2975,2975,2975,2975,0
20231226,154900,87394455,2975,2975,2975,2975,0
20231226,154800,87394455,2975,2975,2975,2975,0
20231226,154700,87394455,2975,2975,2975,2975,0
20231226,154600,87394455,2975,2975,2975,2975,0
20231226,154500,87394455,2975,2975,2975,2975,0
20231226,154400,87394455,2975,2975,2975,2975,0
20231226,154300,87394455,2975,2975,2975,2975,0
20231226,154200,87394455,2975,2975,2975,2975,0
20231226,154100,87394455,2975,2975,2975,2975,0
20231226,154000,87394455,2975,2975,2975,2975,0
20231226,153900,87394455,2975,2975,2975,2975,364
20231226,153800,87394455,2975,2975,2975,2975,0
20231226,153700,87394455,2975,2975,2975,2975,0
20231226,153600,87394455,2975,2975,2975,2975,0
20231226,153500,87394455,2975,2975,2975,2975,0
20231226,153400,87394455,2975,2975,2975,2975,0
20231226,153300,87394455,2975,2975,2975,2975,0
20231226,153200,87394455,2975,2975,2975,2975,0
20231226,153100,87394455,2975,2975,2975,2975,0
20231226,153000,87394455,2975,2975,2975,2975,364
20231226,152900,86311555,2955,2955,2955,2955,0
20231226,152800,86311555,2955,2955,2955,2955,0
20231226,152700,86311555,2955,2955,2955,2955,0
20231226,152600,86311555,2955,2955,2955,2955,0
20231226,152500,86311555,2955,2955,2955,2955,0
20231226,152400,86311555,2955,2955,2955,2955,0
20231226,152300,86311555,2955,2955,2955,2955,0
20231226,152200,86311555,2955,2955,2955,2955,0
20231226,152100,86311555,2955,2955,2955,2955,0
20231226,152000,86311555,2955,2955,2955,2955,0
20231226,151900,86311555,2955,2960,2960,2955,254
20231226,151800,85560180,2960,2960,2960,2960,0
20231226,151700,85560180,2960,2960,2960,2960,0
20231226,151600,85560180,2960,2960,2960,2960,1600
20231226,151500,80824180,2980,2980,2980,2980,0
20231226,151400,80824180,2980,2965,2980,2965,200
20231226,151300,80229995,2965,2965,2965,2965,0
20231226,151200,80229995,2965,2965,2965,2965,0
20231226,151100,80229995,2965,2965,2965,2960,389
20231226,151000,79076685,2960,2960,2960,2960,33
20231226,150900,78979005,2965,2965,2965,2965,0
20231226,150800,78979005,2965,2960,2965,2960,101
20231226,150700,78680040,2965,2965,2965,2965,0
20231226,150600,78680040,2965,2965,2965,2965,0
20231226,150500,78680040,2965,2965,2965,2965,0
20231226,150400,78680040,2965,2965,2965,2965,0
20231226,150300,78680040,2965,2965,2965,2965,0
20231226,150200,78680040,2965,2965,2965,2965,0
20231226,150100,78680040,2965,2965,2965,2965,0
20231226,150000,78680040,2965,2965,2965,2965,0
20231226,145900,78680040,2965,2965,2965,2965,0
20231226,145800,78680040,2965,2965,2965,2965,20
20231226,145700,78620740,2965,2965,2965,2965,1
20231226,145600,78617775,2960,2960,2960,2960,0
20231226,145500,78617775,2960,2960,2960,2960,0
20231226,145400,78617775,2960,2960,2960,2960,0
20231226,145300,78617775,2960,2960,2960,2960,0
20231226,145200,78617775,2960,2960,2960,2960,0
20231226,145100,78617775,2960,2960,2960,2960,0
20231226,145000,78617775,2960,2960,2960,2960,0
20231226,144900,78617775,2960,2960,2960,2960,3338
20231226,144800,68737295,2960,2965,2965,2960,362
20231226,144700,67664315,2965,2965,2965,2965,0
20231226,144600,67664315,2965,2965,2965,2965,0
20231226,144500,67664315,2965,2965,2965,2965,0
20231226,144400,67664315,2965,2965,2965,2965,0
20231226,144300,67664315,2965,2965,2965,2965,0
20231226,144200,67664315,2965,2965,2965,2965,0
20231226,144100,67664315,2965,2965,2965,2965,0
20231226,144000,67664315,2965,2965,2965,2965,85
20231226,143900,67412290,2965,2965,2965,2965,94
20231226,143800,67133580,2965,2965,2965,2965,21
20231226,143700,67071315,2980,2980,2980,2980,0
20231226,143600,67071315,2980,2980,2980,2980,0
20231226,143500,67071315,2980,2980,2980,2980,0
20231226,143400,67071315,2980,2980,2980,2980,0
20231226,143300,67071315,2980,2980,2980,2980,0
20231226,143200,67071315,2980,2980,2980,2980,0
20231226,143100,67071315,2980,2980,2980,2980,0
20231226,143000,67071315,2980,2980,2980,2980,0
20231226,142900,67071315,2980,2980,2980,2980,0
20231226,142800,67071315,2980,2980,2980,2980,0
20231226,142700,67071315,2980,2980,2980,2980,0
20231226,142600,67071315,2980,2980,2980,2980,0
20231226,142500,67071315,2980,2980,2980,2980,0
20231226,142400,67071315,2980,2980,2980,2980,0
20231226,142300,67071315,2980,2980,2980,2980,0
20231226,142200,67071315,2980,2980,2980,2980,0
20231226,142100,67071315,2980,2980,2980,2980,0
20231226,142000,67071315,2980,2980,2980,2980,0
20231226,141900,67071315,2980,2980,2980,2980,0
20231226,141800,67071315,2980,2980,2980,2980,334
20231226,141700,66075995,2980,2980,2980,2980,0
20231226,141600,66075995,2980,2980,2980,2980,0
20231226,141500,66075995,2980,2980,2980,2980,0
20231226,141400,66075995,2980,2965,2980,2965,4
20231226,141300,66064120,2980,2980,2980,2980,0
20231226,141200,66064120,2980,2980,2980,2980,0
20231226,141100,66064120,2980,2980,2980,2980,5
20231226,141000,66049220,2985,2985,2985,2985,0
20231226,140900,66049220,2985,2985,2985,2985,0
20231226,140800,66049220,2985,2985,2985,2985,0
20231226,140700,66049220,2985,2985,2985,2985,0
20231226,140600,66049220,2985,2985,2985,2985,0
20231226,140500,66049220,2985,2985,2985,2985,0
20231226,140400,66049220,2985,2985,2985,2985,0
20231226,140300,66049220,2985,2985,2985,2985,0
20231226,140200,66049220,2985,2985,2985,2985,0
20231226,140100,66049220,2985,2985,2985,2985,0
20231226,140000,66049220,2985,2985,2985,2985,0
20231226,135900,66049220,2985,2985,2985,2985,0
20231226,135800,66049220,2985,2985,2985,2985,0
20231226,135700,66049220,2985,2985,2985,2985,0
20231226,135600,66049220,2985,2985,2985,2985,1
20231226,135500,66046235,2965,2965,2965,2965,0
20231226,135400,66046235,2965,2965,2965,2965,0
20231226,135300,66046235,2965,2965,2965,2965,0
20231226,135200,66046235,2965,2970,2970,2965,670
20231226,135100,64059680,2990,2990,2990,2990,0
20231226,135000,64059680,2990,2990,2990,2990,10
20231226,134900,64029780,2965,2965,2965,2965,0
20231226,134800,64029780,2965,2965,2965,2965,0
20231226,134700,64029780,2965,2965,2965,2965,0
20231226,134600,64029780,2965,2965,2965,2965,0
20231226,134500,64029780,2965,2965,2965,2965,0
20231226,134400,64029780,2965,2965,2965,2965,0
20231226,134300,64029780,2965,2965,2965,2965,0
20231226,134200,64029780,2965,2965,2965,2965,0
20231226,134100,64029780,2965,2965,2965,2965,0
20231226,134000,64029780,2965,2965,2965,2965,0
20231226,133900,64029780,2965,2965,2965,2965,0
20231226,133800,64029780,2965,2965,2965,2965,0
20231226,133700,64029780,2965,2965,2965,2965,0
20231226,133600,64029780,2965,2965,2965,2965,0
20231226,133500,64029780,2965,2965,2965,2965,0
20231226,133400,64029780,2965,2965,2965,2965,0
20231226,133300,64029780,2965,2965,2965,2965,0
20231226,133200,64029780,2965,2970,2970,2965,195
20231226,133100,63451100,2975,2975,2975,2975,0
20231226,133000,63451100,2975,2975,2975,2975,0
20231226,132900,63451100,2975,2975,2975,2975,0
20231226,132800,63451100,2975,2975,2975,2975,2
20231226,132700,63445150,2990,2990,2990,2990,0
20231226,132600,63445150,2990,2990,2990,2990,0
20231226,132500,63445150,2990,2990,2990,2990,0
20231226,132400,63445150,2990,2990,2990,2990,14
20231226,132300,63403290,2970,2970,2970,2970,0
20231226,132200,63403290,2970,2970,2970,2970,0
20231226,132100,63403290,2970,2970,2970,2970,0
20231226,132000,63403290,2970,2970,2970,2970,0
20231226,131900,63403290,2970,2970,2970,2970,0
20231226,131800,63403290,2970,2970,2970,2970,14
20231226,131700,63361710,2975,2975,2975,2975,0
20231226,131600,63361710,2975,2975,2975,2975,300
20231226,131500,62469210,2995,2995,2995,2995,50
20231226,131400,62319460,2995,2995,2995,2995,0
20231226,131300,62319460,2995,2995,2995,2995,0
20231226,131200,62319460,2995,2995,2995,2995,0
20231226,131100,62319460,2995,2995,2995,2995,0
20231226,131000,62319460,2995,2970,2995,2970,21
20231226,130900,62256610,2995,2995,2995,2995,0
20231226,130800,62256610,2995,2995,2995,2995,20
20231226,130700,62196710,2995,2995,2995,2995,0
20231226,130600,62196710,2995,2995,2995,2995,0
20231226,130500,62196710,2995,2995,2995,2995,0
20231226,130400,62196710,2995,2995,2995,2995,0
20231226,130300,62196710,2995,2995,2995,2995,0
20231226,130200,62196710,2995,2995,2995,2995,0
20231226,130100,62196710,2995,2995,2995,2995,0
20231226,130000,62196710,2995,2995,2995,2995,664
20231226,125900,60208030,2995,2995,2995,2995,0
20231226,125800,60208030,2995,2995,2995,2995,0
20231226,125700,60208030,2995,2995,2995,2995,1
20231226,125600,60205035,2995,2995,2995,2995,0
20231226,125500,60205035,2995,2995,2995,2995,0
20231226,125400,60205035,2995,2995,2995,2995,0
20231226,125300,60205035,2995,2995,2995,2995,0
20231226,125200,60205035,2995,2970,2995,2970,3
20231226,125100,60196080,2990,2990,2990,2990,100
20231226,125000,59897080,2970,2970,2970,2970,59
20231226,124900,59721850,2995,2990,2995,2990,101
20231226,124800,59419855,2990,2990,2990,2990,1
20231226,124700,59416865,2985,2990,2990,2985,1467
20231226,124600,55031260,2990,2990,2990,2990,1
20231226,124500,55028270,2985,2985,2985,2985,1118
20231226,124400,51691040,2985,2985,2985,2985,1
20231226,124300,51688055,2960,2960,2960,2960,0
20231226,124200,51688055,2960,2960,2960,2960,15
20231226,124100,51643655,2985,2985,2985,2985,0
20231226,124000,51643655,2985,2985,2985,2985,0
20231226,123900,51643655,2985,2985,2985,2985,0
20231226,123800,51643655,2985,2985,2985,2985,0
20231226,123700,51643655,2985,2985,2985,2985,0
20231226,123600,51643655,2985,2985,2985,2985,1
20231226,123500,51640670,2960,2960,2960,2960,665
20231226,123400,49672270,2960,2960,2960,2960,0
20231226,123300,49672270,2960,2960,2960,2960,1
20231226,123200,49669310,2960,2960,2960,2960,0
20231226,123100,49669310,2960,2960,2960,2960,0
20231226,123000,49669310,2960,2960,2960,2960,0
20231226,122900,49669310,2960,2960,2960,2960,0
20231226,122800,49669310,2960,2960,2960,2960,412
20231226,122700,48449790,2960,2960,2960,2960,0
20231226,122600,48449790,2960,2960,2960,2960,0
20231226,122500,48449790,2960,2960,2960,2960,1
20231226,122400,48446830,2955,2955,2955,2955,17
20231226,122300,48396595,2960,2960,2960,2960,0
20231226,122200,48396595,2960,2955,2960,2955,251
20231226,122100,47654885,2960,2960,2960,2960,0
20231226,122000,47654885,2960,2960,2960,2960,1
20231226,121900,47651925,2955,2955,2955,2955,0
20231226,121800,47651925,2955,2955,2955,2955,0
20231226,121700,47651925,2955,2955,2955,2955,2000
20231226,121600,41741925,2955,2955,2955,2955,0
20231226,121500,41741925,2955,2955,2955,2955,0
20231226,121400,41741925,2955,2955,2955,2955,1
20231226,121300,41738970,2955,2955,2955,2955,0
20231226,121200,41738970,2955,2955,2955,2955,510
20231226,121100,40231920,2955,2955,2955,2955,5
20231226,121000,40217145,2955,2955,2955,2955,0
20231226,120900,40217145,2955,2955,2955,2955,0
20231226,120800,40217145,2955,2955,2955,2955,0
20231226,120700,40217145,2955,2955,2955,2955,177
20231226,120600,39694110,2955,2955,2955,2955,0
20231226,120500,39694110,2955,2955,2955,2955,0
20231226,120400,39694110,2955,2955,2955,2955,0
20231226,120300,39694110,2955,2955,2955,2955,16
20231226,120200,39646830,2955,2955,2955,2955,0
20231226,120100,39646830,2955,2955,2955,2955,0
20231226,120000,39646830,2955,2955,2955,2955,0
20231226,115900,39646830,2955,2955,2955,2955,602
20231226,115800,37867920,2960,2960,2960,2960,0
20231226,115700,37867920,2960,2960,2960,2960,0
20231226,115600,37867920,2960,2960,2960,2960,0
20231226,115500,37867920,2960,2960,2960,2960,0
20231226,115400,37867920,2960,2960,2960,2960,5
20231226,115300,37853120,2960,2960,2960,2960,500
20231226,115200,36373120,2960,2960,2960,2960,5
20231226,115100,36358320,2960,2960,2960,2960,5
20231226,115000,36343520,2960,2960,2960,2960,5
20231226,114900,36328720,2960,2960,2960,2960,428
20231226,114800,35061840,2955,2960,2960,2955,203
20231226,114700,34461950,2960,2960,2960,2960,5
20231226,114600,34447150,2960,2960,2960,2960,1
20231226,114500,34444190,2955,2955,2955,2955,0
20231226,114400,34444190,2955,2955,2955,2955,93
20231226,114300,34169375,2960,2960,2960,2960,0
20231226,114200,34169375,2960,2960,2960,2960,0
20231226,114100,34169375,2960,2960,2960,2960,0
20231226,114000,34169375,2960,2960,2960,2960,3
20231226,113900,34160495,2955,2955,2955,2955,0
20231226,113800,34160495,2955,2955,2955,2955,0
20231226,113700,34160495,2955,2955,2955,2955,0
20231226,113600,34160495,2955,2955,2955,2955,0
20231226,113500,34160495,2955,2955,2955,2955,0
20231226,113400,34160495,2955,2955,2955,2955,5
20231226,113300,34145720,2955,2955,2955,2955,0
20231226,113200,34145720,2955,2955,2955,2955,0
20231226,113100,34145720,2955,2955,2955,2955,0
20231226,113000,34145720,2955,2955,2955,2955,0
20231226,112900,34145720,2955,2955,2955,2955,0
20231226,112800,34145720,2955,2955,2955,2955,1
20231226,112700,34142765,2955,2955,2955,2955,0
20231226,112600,34142765,2955,2955,2955,2955,0
20231226,112500,34142765,2955,2955,2955,2955,0
20231226,112400,34142765,2955,2955,2955,2955,1
20231226,112300,34139810,2960,2960,2960,2960,0
20231226,112200,34139810,2960,2960,2960,2960,10
20231226,112100,34110210,2960,2960,2960,2960,0
20231226,112000,34110210,2960,2960,2960,2960,0
20231226,111900,34110210,2960,2960,2960,2960,9
20231226,111800,34083570,2960,2960,2960,2960,0
20231226,111700,34083570,2960,2960,2960,2960,20
20231226,111600,34024370,2960,2960,2960,2960,10
20231226,111500,33994770,2955,2955,2955,2955,0
20231226,111400,33994770,2955,2955,2955,2955,0
20231226,111300,33994770,2955,2955,2955,2955,0
20231226,111200,33994770,2955,2955,2955,2955,0
20231226,111100,33994770,2955,2955,2955,2955,0
20231226,111000,33994770,2955,2955,2955,2955,0
20231226,110900,33994770,2955,2965,2965,2955,312
20231226,110800,33069800,2965,2965,2965,2965,0
20231226,110700,33069800,2965,2970,2970,2965,144
20231226,110600,32642255,2970,2970,2970,2970,0
20231226,110500,32642255,2970,2970,2970,2970,0
20231226,110400,32642255,2970,2970,2970,2970,0
20231226,110300,32642255,2970,2970,2970,2970,0
20231226,110200,32642255,2970,2970,2970,2970,0
20231226,110100,32642255,2970,2970,2970,2970,0
20231226,110000,32642255,2970,2970,2970,2970,0
20231226,105900,32642255,2970,2970,2970,2970,10
20231226,105800,32612555,2965,2965,2965,2965,0
20231226,105700,32612555,2965,2965,2965,2965,0
20231226,105600,32612555,2965,2965,2965,2965,182
20231226,105500,32072925,2975,2975,2975,2975,0
20231226,105400,32072925,2975,2975,2975,2975,0
20231226,105300,32072925,2975,2975,2975,2975,0
20231226,105200,32072925,2975,2975,2975,2975,0
20231226,105100,32072925,2975,2975,2975,2975,0
20231226,105000,32072925,2975,2975,2975,2975,0
20231226,104900,32072925,2975,2975,2975,2975,0
20231226,104800,32072925,2975,2975,2975,2975,0
20231226,104700,32072925,2975,2975,2975,2975,0
20231226,104600,32072925,2975,2975,2975,2975,0
20231226,104500,32072925,2975,2975,2975,2975,0
20231226,104400,32072925,2975,2975,2975,2975,0
20231226,104300,32072925,2975,2975,2975,2975,0
20231226,104200,32072925,2975,2975,2975,2975,10
20231226,104100,32043175,2975,2975,2975,2975,1
20231226,104000,32040200,2970,2970,2970,2970,0
20231226,103900,32040200,2970,2970,2970,2970,0
20231226,103800,32040200,2970,2975,2975,2970,1213
20231226,103700,28431535,2975,2975,2975,2975,554
20231226,103600,26783385,2980,2980,2980,2980,871
20231226,103500,24187805,2990,2990,2990,2990,0
20231226,103400,24187805,2990,2990,2990,2990,0
20231226,103300,24187805,2990,2990,2990,2990,3
20231226,103200,24178835,2990,2990,2990,2990,1
20231226,103100,24175845,2985,2985,2985,2985,812
20231226,103000,21752025,2995,2995,2995,2995,0
20231226,102900,21752025,2995,2995,2995,2995,100
20231226,102800,21452525,2995,2995,2995,2995,0
20231226,102700,21452525,2995,2995,2995,2995,0
20231226,102600,21452525,2995,2995,2995,2995,0
20231226,102500,21452525,2995,2995,2995,2995,0
20231226,102400,21452525,2995,2995,2995,2995,0
20231226,102300,21452525,2995,2995,2995,2995,0
20231226,102200,21452525,2995,2995,2995,2995,0
20231226,102100,21452525,2995,2995,2995,2995,0
20231226,102000,21452525,2995,2995,2995,2995,0
20231226,101900,21452525,2995,2995,2995,2995,0
20231226,101800,21452525,2995,2990,2995,2990,52
20231226,101700,21297040,2990,2990,2990,2990,50
20231226,101600,21147540,2995,2995,2995,2995,0
20231226,101500,21147540,2995,2985,2995,2985,110
20231226,101400,20819090,2995,2995,2995,2995,60
20231226,101300,20639390,2995,2995,2995,2995,0
20231226,101200,20639390,2995,2995,2995,2995,10
20231226,101100,20609440,2985,2985,2985,2985,307
20231226,101000,19693045,2980,2980,2980,2980,0
20231226,100900,19693045,2980,2980,2980,2980,0
20231226,100800,19693045,2980,2980,2980,2980,100
20231226,100700,19395045,2980,2980,2980,2980,0
20231226,100600,19395045,2980,2980,2980,2980,1
20231226,100500,19392065,2980,2980,2980,2980,102
20231226,100400,19088105,2980,2980,2980,2980,102
20231226,100300,18784145,2980,2980,2980,2980,200
20231226,100200,18188145,2975,2975,2975,2975,300
20231226,100100,17295645,2980,2980,2980,2980,0
20231226,100000,17295645,2980,2980,2980,2980,2
20231226,095900,17289685,2985,2985,2985,2985,0
20231226,095800,17289685,2985,2985,2985,2985,20
20231226,095700,17229985,2985,2985,2985,2985,0
20231226,095600,17229985,2985,2985,2985,2985,0
20231226,095500,17229985,2985,2985,2985,2985,0
20231226,095400,17229985,2985,2985,2985,2985,63
20231226,095300,17041930,2985,2985,2985,2985,210
20231226,095200,16415080,2985,2985,2985,2985,0
20231226,095100,16415080,2985,2985,2985,2985,0
20231226,095000,16415080,2985,2985,2985,2985,0
20231226,094900,16415080,2985,2985,2985,2985,0
20231226,094800,16415080,2985,2985,2985,2985,8
20231226,094700,16391200,2995,2995,2995,2995,1
20231226,094600,16388205,2985,2985,2985,2985,147
20231226,094500,15949410,2985,2985,2985,2985,3
20231226,094400,15940455,2985,2970,2985,2970,510
20231226,094300,14425740,2965,2965,2965,2965,0
20231226,094200,14425740,2965,2965,2965,2965,0
20231226,094100,14425740,2965,2965,2965,2965,0
20231226,094000,14425740,2965,2965,2965,2965,202
20231226,093900,13826810,2985,2985,2985,2985,0
20231226,093800,13826810,2985,2985,2985,2985,100
20231226,093700,13528310,2985,2985,2985,2985,244
20231226,093600,12799970,2985,2985,2985,2985,30
20231226,093500,12710420,2985,2985,2985,2985,0
20231226,093400,12710420,2985,2980,2985,2970,558
20231226,093300,11050155,2980,2980,2980,2980,0
20231226,093200,11050155,2980,2980,2980,2980,0
20231226,093100,11050155,2980,2980,2980,2980,10
20231226,093000,11020355,2970,2970,2970,2970,10
20231226,092900,10990655,2980,2980,2980,2970,7
20231226,092800,10969825,2970,2970,2980,2970,9
20231226,092700,10943055,2980,2980,2980,2970,303
20231226,092600,10041620,2975,2975,2975,2975,1
20231226,092500,10038645,2980,2980,2980,2980,0
20231226,092400,10038645,2980,2980,2980,2980,2
20231226,092300,10032685,2980,2980,2980,2980,0
20231226,092200,10032685,2980,2980,2980,2980,0
20231226,092100,10032685,2980,2980,2980,2980,0
20231226,092000,10032685,2980,2980,2980,2980,18
20231226,091900,9979045,2980,2980,2980,2980,30
20231226,091800,9889645,2980,2980,2980,2980,0
20231226,091700,9889645,2980,2980,2980,2980,34
20231226,091600,9788325,2975,2975,2975,2975,106
20231226,091500,9472975,2985,2985,2985,2985,12
20231226,091400,9437155,2980,2980,2980,2980,1
20231226,091300,9434175,2985,2985,2985,2985,0
20231226,091200,9434175,2985,2985,2985,2985,0
20231226,091100,9434175,2985,2985,2985,2985,500
20231226,091000,7941675,2990,2990,2990,2990,0
20231226,090900,7941675,2990,2990,2990,2990,987
20231226,090800,4990545,2990,2990,2990,2990,1
20231226,090700,4987555,2970,2970,2970,2970,510
20231226,090600,3472855,2990,2990,2990,2990,0
20231226,090500,3472855,2990,2990,2990,2990,0
20231226,090400,3472855,2990,2975,2990,2975,56
20231226,090300,3306225,2970,2970,2970,2970,0
20231226,090200,3306225,2970,2950,2970,2950,521
20231226,090100,1758875,2995,2975,2995,2975,500
20231226,090000,266570,2945,2975,2975,2945,90