stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,195600,1100557335,2260,2260,2260,2260,5308
20231226,195500,1100557335,2260,2260,2260,2260,0
20231226,195400,1100557335,2260,2260,2260,2260,0
20231226,195300,1100557335,2260,2260,2260,2260,0
20231226,195200,1100557335,2260,2260,2260,2260,0
20231226,195100,1100557335,2260,2260,2260,2260,0
20231226,195000,1100557335,2260,2260,2260,2260,0
20231226,194900,1100557335,2260,2260,2260,2260,0
20231226,194800,1100557335,2260,2260,2260,2260,0
20231226,194700,1100557335,2260,2260,2260,2260,0
20231226,194600,1100557335,2260,2260,2260,2260,0
20231226,194500,1100557335,2260,2260,2260,2260,0
20231226,194400,1100557335,2260,2260,2260,2260,0
20231226,194300,1100557335,2260,2260,2260,2260,0
20231226,194200,1100557335,2260,2260,2260,2260,0
20231226,194100,1100557335,2260,2260,2260,2260,0
20231226,194000,1100557335,2260,2260,2260,2260,0
20231226,193900,1100557335,2260,2260,2260,2260,0
20231226,193800,1100557335,2260,2260,2260,2260,0
20231226,193700,1100557335,2260,2260,2260,2260,0
20231226,193600,1100557335,2260,2260,2260,2260,0
20231226,193500,1100557335,2260,2260,2260,2260,0
20231226,193400,1100557335,2260,2260,2260,2260,0
20231226,193300,1100557335,2260,2260,2260,2260,0
20231226,193200,1100557335,2260,2260,2260,2260,0
20231226,193100,1100557335,2260,2260,2260,2260,0
20231226,193000,1100557335,2260,2260,2260,2260,0
20231226,192900,1100557335,2260,2260,2260,2260,0
20231226,192800,1100557335,2260,2260,2260,2260,0
20231226,192700,1100557335,2260,2260,2260,2260,0
20231226,192600,1100557335,2260,2260,2260,2260,5308
20231226,192500,1100557335,2260,2260,2260,2260,0
20231226,192400,1100557335,2260,2260,2260,2260,0
20231226,192300,1100557335,2260,2260,2260,2260,0
20231226,192200,1100557335,2260,2260,2260,2260,0
20231226,192100,1100557335,2260,2260,2260,2260,0
20231226,192000,1100557335,2260,2260,2260,2260,0
20231226,191900,1100557335,2260,2260,2260,2260,0
20231226,191800,1100557335,2260,2260,2260,2260,0
20231226,191700,1100557335,2260,2260,2260,2260,0
20231226,191600,1100557335,2260,2260,2260,2260,0
20231226,191500,1100557335,2260,2260,2260,2260,0
20231226,191400,1100557335,2260,2260,2260,2260,0
20231226,191300,1100557335,2260,2260,2260,2260,0
20231226,191200,1100557335,2260,2260,2260,2260,0
20231226,191100,1100557335,2260,2260,2260,2260,0
20231226,191000,1100557335,2260,2260,2260,2260,0
20231226,190900,1100557335,2260,2260,2260,2260,0
20231226,190800,1100557335,2260,2260,2260,2260,0
20231226,190700,1100557335,2260,2260,2260,2260,0
20231226,190600,1100557335,2260,2260,2260,2260,0
20231226,190500,1100557335,2260,2260,2260,2260,0
20231226,190400,1100557335,2260,2260,2260,2260,0
20231226,190300,1100557335,2260,2260,2260,2260,0
20231226,190200,1100557335,2260,2260,2260,2260,0
20231226,190100,1100557335,2260,2260,2260,2260,0
20231226,190000,1100557335,2260,2260,2260,2260,0
20231226,185900,1100557335,2260,2260,2260,2260,0
20231226,185800,1100557335,2260,2260,2260,2260,0
20231226,185700,1100557335,2260,2260,2260,2260,0
20231226,185600,1100557335,2260,2260,2260,2260,5308
20231226,185500,1100557335,2260,2260,2260,2260,0
20231226,185400,1100557335,2260,2260,2260,2260,0
20231226,185300,1100557335,2260,2260,2260,2260,0
20231226,185200,1100557335,2260,2260,2260,2260,0
20231226,185100,1100557335,2260,2260,2260,2260,0
20231226,185000,1100557335,2260,2260,2260,2260,0
20231226,184900,1100557335,2260,2260,2260,2260,0
20231226,184800,1100557335,2260,2260,2260,2260,0
20231226,184700,1100557335,2260,2260,2260,2260,0
20231226,184600,1100557335,2260,2260,2260,2260,0
20231226,184500,1100557335,2260,2260,2260,2260,0
20231226,184400,1100557335,2260,2260,2260,2260,0
20231226,184300,1100557335,2260,2260,2260,2260,0
20231226,184200,1100557335,2260,2260,2260,2260,0
20231226,184100,1100557335,2260,2260,2260,2260,0
20231226,184000,1100557335,2260,2260,2260,2260,0
20231226,183900,1100557335,2260,2260,2260,2260,0
20231226,183800,1100557335,2260,2260,2260,2260,0
20231226,183700,1100557335,2260,2260,2260,2260,0
20231226,183600,1100557335,2260,2260,2260,2260,0
20231226,183500,1100557335,2260,2260,2260,2260,0
20231226,183400,1100557335,2260,2260,2260,2260,0
20231226,183300,1100557335,2260,2260,2260,2260,0
20231226,183200,1100557335,2260,2260,2260,2260,0
20231226,183100,1100557335,2260,2260,2260,2260,0
20231226,183000,1100557335,2260,2260,2260,2260,0
20231226,182900,1100557335,2260,2260,2260,2260,0
20231226,182800,1100557335,2260,2260,2260,2260,0
20231226,182700,1100557335,2260,2260,2260,2260,0
20231226,182600,1100557335,2260,2260,2260,2260,5308
20231226,182500,1100557335,2260,2260,2260,2260,0
20231226,182400,1100557335,2260,2260,2260,2260,0
20231226,182300,1100557335,2260,2260,2260,2260,0
20231226,182200,1100557335,2260,2260,2260,2260,0
20231226,182100,1100557335,2260,2260,2260,2260,0
20231226,182000,1100557335,2260,2260,2260,2260,0
20231226,181900,1100557335,2260,2260,2260,2260,0
20231226,181800,1100557335,2260,2260,2260,2260,0
20231226,181700,1100557335,2260,2260,2260,2260,0
20231226,181600,1100557335,2260,2260,2260,2260,0
20231226,181500,1100557335,2260,2260,2260,2260,0
20231226,181400,1100557335,2260,2260,2260,2260,0
20231226,181300,1100557335,2260,2260,2260,2260,0
20231226,181200,1100557335,2260,2260,2260,2260,0
20231226,181100,1100557335,2260,2260,2260,2260,0
20231226,181000,1100557335,2260,2260,2260,2260,0
20231226,180900,1100557335,2260,2260,2260,2260,0
20231226,180800,1100557335,2260,2260,2260,2260,0
20231226,180700,1100557335,2260,2260,2260,2260,0
20231226,180600,1100557335,2260,2260,2260,2260,0
20231226,180500,1100557335,2260,2260,2260,2260,0
20231226,180400,1100557335,2260,2260,2260,2260,0
20231226,180300,1100557335,2260,2260,2260,2260,0
20231226,180200,1100557335,2260,2260,2260,2260,0
20231226,180100,1100557335,2260,2260,2260,2260,0
20231226,180000,1100557335,2260,2260,2260,2260,0
20231226,175900,1100557335,2260,2260,2260,2260,0
20231226,175800,1100557335,2260,2260,2260,2260,0
20231226,175700,1100557335,2260,2260,2260,2260,0
20231226,175600,1100557335,2260,2260,2260,2260,5308
20231226,175500,1100557335,2260,2260,2260,2260,0
20231226,175400,1100557335,2260,2260,2260,2260,0
20231226,175300,1100557335,2260,2260,2260,2260,0
20231226,175200,1100557335,2260,2260,2260,2260,0
20231226,175100,1100557335,2260,2260,2260,2260,0
20231226,175000,1100557335,2260,2260,2260,2260,0
20231226,174900,1100557335,2260,2260,2260,2260,0
20231226,174800,1100557335,2260,2260,2260,2260,0
20231226,174700,1100557335,2260,2260,2260,2260,0
20231226,174600,1100557335,2260,2260,2260,2260,0
20231226,174500,1100557335,2260,2260,2260,2260,0
20231226,174400,1100557335,2260,2260,2260,2260,0
20231226,174300,1100557335,2260,2260,2260,2260,0
20231226,174200,1100557335,2260,2260,2260,2260,0
20231226,174100,1100557335,2260,2260,2260,2260,0
20231226,174000,1100557335,2260,2260,2260,2260,0
20231226,173900,1100557335,2260,2260,2260,2260,0
20231226,173800,1100557335,2260,2260,2260,2260,0
20231226,173700,1100557335,2260,2260,2260,2260,0
20231226,173600,1100557335,2260,2260,2260,2260,0
20231226,173500,1100557335,2260,2260,2260,2260,0
20231226,173400,1100557335,2260,2260,2260,2260,0
20231226,173300,1100557335,2260,2260,2260,2260,0
20231226,173200,1100557335,2260,2260,2260,2260,0
20231226,173100,1100557335,2260,2260,2260,2260,0
20231226,173000,1100557335,2260,2260,2260,2260,0
20231226,172900,1100557335,2260,2260,2260,2260,0
20231226,172800,1100557335,2260,2260,2260,2260,0
20231226,172700,1100557335,2260,2260,2260,2260,0
20231226,172600,1100557335,2260,2260,2260,2260,5308
20231226,172500,1100557335,2260,2260,2260,2260,0
20231226,172400,1100557335,2260,2260,2260,2260,0
20231226,172300,1100557335,2260,2260,2260,2260,0
20231226,172200,1100557335,2260,2260,2260,2260,0
20231226,172100,1100557335,2260,2260,2260,2260,0
20231226,172000,1100557335,2260,2260,2260,2260,0
20231226,171900,1100557335,2260,2260,2260,2260,0
20231226,171800,1100557335,2260,2260,2260,2260,0
20231226,171700,1100557335,2260,2260,2260,2260,0
20231226,171600,1100557335,2260,2260,2260,2260,0
20231226,171500,1100557335,2260,2260,2260,2260,0
20231226,171400,1100557335,2260,2260,2260,2260,0
20231226,171300,1100557335,2260,2260,2260,2260,0
20231226,171200,1100557335,2260,2260,2260,2260,0
20231226,171100,1100557335,2260,2260,2260,2260,0
20231226,171000,1100557335,2260,2260,2260,2260,0
20231226,170900,1100557335,2260,2260,2260,2260,0
20231226,170800,1100557335,2260,2260,2260,2260,0
20231226,170700,1100557335,2260,2260,2260,2260,0
20231226,170600,1100557335,2260,2260,2260,2260,0
20231226,170500,1100557335,2260,2260,2260,2260,0
20231226,170400,1100557335,2260,2260,2260,2260,0
20231226,170300,1100557335,2260,2260,2260,2260,0
20231226,170200,1100557335,2260,2260,2260,2260,0
20231226,170100,1100557335,2260,2260,2260,2260,0
20231226,170000,1100557335,2260,2260,2260,2260,0
20231226,165900,1100557335,2260,2260,2260,2260,0
20231226,165800,1100557335,2260,2260,2260,2260,0
20231226,165700,1100557335,2260,2260,2260,2260,0
20231226,165600,1100557335,2260,2260,2260,2260,5308
20231226,165500,1100557335,2260,2260,2260,2260,0
20231226,165400,1100557335,2260,2260,2260,2260,0
20231226,165300,1100557335,2260,2260,2260,2260,0
20231226,165200,1100557335,2260,2260,2260,2260,0
20231226,165100,1100557335,2260,2260,2260,2260,0
20231226,165000,1100557335,2260,2260,2260,2260,0
20231226,164900,1100557335,2260,2260,2260,2260,0
20231226,164800,1100557335,2260,2260,2260,2260,0
20231226,164700,1100557335,2260,2260,2260,2260,0
20231226,164600,1100557335,2260,2260,2260,2260,0
20231226,164500,1100557335,2260,2260,2260,2260,0
20231226,164400,1100557335,2260,2260,2260,2260,0
20231226,164300,1100557335,2260,2260,2260,2260,0
20231226,164200,1100557335,2260,2260,2260,2260,0
20231226,164100,1100557335,2260,2260,2260,2260,0
20231226,164000,1100557335,2260,2260,2260,2260,0
20231226,163900,1100557335,2260,2260,2260,2260,0
20231226,163800,1100557335,2260,2260,2260,2260,0
20231226,163700,1100557335,2260,2260,2260,2260,0
20231226,163600,1100557335,2260,2260,2260,2260,0
20231226,163500,1100557335,2260,2260,2260,2260,0
20231226,163400,1100557335,2260,2260,2260,2260,0
20231226,163300,1100557335,2260,2260,2260,2260,0
20231226,163200,1100557335,2260,2260,2260,2260,0
20231226,163100,1100557335,2260,2260,2260,2260,0
20231226,163000,1100557335,2260,2260,2260,2260,0
20231226,162900,1100557335,2260,2260,2260,2260,0
20231226,162800,1100557335,2260,2260,2260,2260,0
20231226,162700,1100557335,2260,2260,2260,2260,0
20231226,162600,1100557335,2260,2260,2260,2260,5308
20231226,162500,1100557335,2260,2260,2260,2260,0
20231226,162400,1100557335,2260,2260,2260,2260,0
20231226,162300,1100557335,2260,2260,2260,2260,0
20231226,162200,1100557335,2260,2260,2260,2260,0
20231226,162100,1100557335,2260,2260,2260,2260,0
20231226,162000,1100557335,2260,2260,2260,2260,0
20231226,161900,1100557335,2260,2260,2260,2260,0
20231226,161800,1100557335,2260,2260,2260,2260,0
20231226,161700,1100557335,2260,2260,2260,2260,0
20231226,161600,1100557335,2260,2260,2260,2260,0
20231226,161500,1100557335,2260,2260,2260,2260,0
20231226,161400,1100557335,2260,2260,2260,2260,0
20231226,161300,1100557335,2260,2260,2260,2260,0
20231226,161200,1100557335,2260,2260,2260,2260,0
20231226,161100,1100557335,2260,2260,2260,2260,0
20231226,161000,1100557335,2260,2260,2260,2260,0
20231226,160900,1100557335,2260,2260,2260,2260,0
20231226,160800,1100557335,2260,2260,2260,2260,0
20231226,160700,1100557335,2260,2260,2260,2260,0
20231226,160600,1100557335,2260,2260,2260,2260,0
20231226,160500,1100557335,2260,2260,2260,2260,0
20231226,160400,1100557335,2260,2260,2260,2260,0
20231226,160300,1100557335,2260,2260,2260,2260,0
20231226,160200,1100557335,2260,2260,2260,2260,0
20231226,160100,1100557335,2260,2260,2260,2260,0
20231226,160000,1100557335,2260,2260,2260,2260,0
20231226,155900,1100557335,2260,2260,2260,2260,0
20231226,155800,1100557335,2260,2260,2260,2260,0
20231226,155700,1100557335,2260,2260,2260,2260,0
20231226,155600,1100557335,2260,2260,2260,2260,5308
20231226,155500,1100557335,2260,2260,2260,2260,0
20231226,155400,1100557335,2260,2260,2260,2260,0
20231226,155300,1100557335,2260,2260,2260,2260,0
20231226,155200,1100557335,2260,2260,2260,2260,0
20231226,155100,1100557335,2260,2260,2260,2260,0
20231226,155000,1100557335,2260,2260,2260,2260,0
20231226,154900,1100557335,2260,2260,2260,2260,0
20231226,154800,1100557335,2260,2260,2260,2260,0
20231226,154700,1100557335,2260,2260,2260,2260,0
20231226,154600,1100557335,2260,2260,2260,2260,0
20231226,154500,1100557335,2260,2260,2260,2260,0
20231226,154400,1100557335,2260,2260,2260,2260,0
20231226,154300,1100557335,2260,2260,2260,2260,0
20231226,154200,1100557335,2260,2260,2260,2260,0
20231226,154100,1100557335,2260,2260,2260,2260,0
20231226,154000,1100557335,2260,2260,2260,2260,0
20231226,153900,1100557335,2260,2260,2260,2260,0
20231226,153800,1100557335,2260,2260,2260,2260,0
20231226,153700,1100557335,2260,2260,2260,2260,0
20231226,153600,1100557335,2260,2260,2260,2260,0
20231226,153500,1100557335,2260,2260,2260,2260,0
20231226,153400,1100557335,2260,2260,2260,2260,0
20231226,153300,1100557335,2260,2260,2260,2260,0
20231226,153200,1100557335,2260,2260,2260,2260,0
20231226,153100,1100557335,2260,2260,2260,2260,0
20231226,153000,1100557335,2260,2260,2260,2260,5308
20231226,152900,1088561255,2265,2265,2265,2265,0
20231226,152800,1088561255,2265,2265,2265,2265,0
20231226,152700,1088561255,2265,2265,2265,2265,0
20231226,152600,1088561255,2265,2265,2265,2265,0
20231226,152500,1088561255,2265,2265,2265,2265,0
20231226,152400,1088561255,2265,2265,2265,2265,0
20231226,152300,1088561255,2265,2265,2265,2265,0
20231226,152200,1088561255,2265,2265,2265,2265,0
20231226,152100,1088561255,2265,2265,2265,2265,0
20231226,152000,1088561255,2265,2265,2265,2265,0
20231226,151900,1088561255,2265,2265,2270,2260,1323
20231226,151800,1085568430,2270,2270,2270,2270,185
20231226,151700,1085148480,2270,2270,2270,2270,5
20231226,151600,1085137130,2275,2270,2275,2270,8851
20231226,151500,1065045355,2270,2270,2270,2265,5
20231226,151400,1065034015,2260,2265,2270,2260,740
20231226,151300,1063357940,2275,2275,2275,2275,2
20231226,151200,1063353390,2265,2270,2270,2265,1114
20231226,151100,1060829685,2275,2275,2275,2275,0
20231226,151000,1060829685,2275,2270,2275,2270,425
20231226,150900,1059863810,2265,2275,2275,2265,630
20231226,150800,1058432860,2260,2275,2275,2260,1031
20231226,150700,1056098675,2270,2270,2270,2270,100
20231226,150600,1055871675,2270,2275,2275,2270,1113
20231226,150500,1053344665,2275,2275,2275,2275,40
20231226,150400,1053253665,2275,2275,2275,2275,30
20231226,150300,1053185415,2275,2275,2275,2275,10
20231226,150200,1053162665,2275,2275,2275,2275,39
20231226,150100,1053073940,2280,2280,2280,2280,53
20231226,150000,1052953100,2280,2280,2280,2280,1526
20231226,145900,1049473820,2265,2280,2280,2265,2420
20231226,145800,1043973610,2275,2280,2280,2275,1014
20231226,145700,1041663190,2280,2275,2280,2275,2180
20231226,145600,1036692890,2275,2280,2285,2275,1855
20231226,145500,1032466195,2280,2280,2280,2280,2243
20231226,145400,1027352155,2280,2285,2285,2280,935
20231226,145300,1025216205,2285,2285,2285,2280,2631
20231226,145200,1019204495,2280,2285,2285,2280,541
20231226,145100,1017969060,2275,2280,2285,2275,4284
20231226,145000,1008197095,2280,2280,2285,2280,2665
20231226,144900,1002115095,2285,2280,2285,2280,1185
20231226,144800,999408740,2280,2285,2285,2280,2237
20231226,144700,994297220,2285,2285,2285,2285,1080
20231226,144600,991829420,2285,2285,2285,2285,2554
20231226,144500,985993530,2285,2285,2285,2280,2274
20231226,144400,980798440,2280,2280,2285,2280,2119
20231226,144300,975958305,2285,2285,2285,2285,853
20231226,144200,974009200,2285,2280,2285,2280,866
20231226,144100,972030415,2285,2280,2285,2280,4076
20231226,144000,962726890,2285,2280,2285,2280,2172
20231226,143900,957772725,2280,2280,2285,2280,1806
20231226,143800,953652840,2280,2280,2280,2280,717
20231226,143700,952018080,2280,2280,2280,2280,2309
20231226,143600,946753560,2280,2280,2280,2280,957
20231226,143500,944571600,2280,2275,2280,2275,1020
20231226,143400,942247350,2275,2275,2275,2275,2001
20231226,143300,937695075,2275,2270,2275,2270,810
20231226,143200,935852330,2275,2275,2275,2275,3054
20231226,143100,928904480,2280,2280,2285,2280,999
20231226,143000,926624120,2280,2280,2280,2280,1786
20231226,142900,922552040,2280,2280,2280,2280,1096
20231226,142800,920053160,2280,2280,2280,2275,3514
20231226,142700,912048940,2280,2280,2280,2280,1188
20231226,142600,909340300,2280,2280,2280,2280,634
20231226,142500,907894780,2280,2280,2280,2280,1905
20231226,142400,903551380,2280,2280,2280,2280,2039
20231226,142300,898902460,2280,2275,2280,2275,2219
20231226,142200,893847160,2275,2275,2275,2275,1028
20231226,142100,891508460,2280,2280,2280,2275,2868
20231226,142000,884973750,2275,2280,2280,2275,1783
20231226,141900,880913510,2280,2275,2280,2275,1056
20231226,141800,878505835,2280,2275,2280,2270,1522
20231226,141700,875042305,2275,2280,2280,2275,2279
20231226,141600,869848685,2280,2280,2285,2280,1727
20231226,141500,865908985,2280,2280,2280,2280,994
20231226,141400,863642665,2280,2285,2285,2280,2861
20231226,141300,857113340,2285,2285,2285,2285,825
20231226,141200,855228215,2285,2280,2285,2280,1665
20231226,141100,851423810,2285,2280,2285,2280,1009
20231226,141000,849119175,2280,2280,2285,2280,8189
20231226,140900,830443380,2280,2275,2280,2275,1765
20231226,140800,826419800,2275,2285,2285,2275,799
20231226,140700,824597320,2285,2285,2285,2280,3986
20231226,140600,815505045,2285,2285,2285,2285,1122
20231226,140500,812941275,2285,2285,2285,2280,2355
20231226,140400,807565120,2285,2285,2285,2285,1204
20231226,140300,804813980,2285,2285,2285,2285,3392
20231226,140200,797063260,2290,2285,2290,2285,2180
20231226,140100,792079425,2285,2285,2285,2285,1306
20231226,140000,789095215,2285,2285,2285,2280,3134
20231226,135900,781935025,2285,2285,2290,2285,2304
20231226,135800,776664855,2290,2285,2290,2285,1842
20231226,135700,772447200,2285,2290,2290,2280,2348
20231226,135600,767076845,2290,2285,2290,2285,7577
20231226,135500,749759435,2285,2285,2290,2280,3999
20231226,135400,740617295,2290,2280,2290,2280,23968
20231226,135300,685960875,2280,2280,2280,2275,1453
20231226,135200,682648040,2280,2280,2280,2280,4372
20231226,135100,672679880,2280,2280,2280,2275,1814
20231226,135000,668549965,2275,2275,2280,2275,3699
20231226,134900,660133600,2280,2275,2280,2270,2218
20231226,134800,655083825,2275,2275,2280,2275,1010
20231226,134700,652784000,2275,2270,2275,2270,11536
20231226,134600,626554550,2270,2275,2275,2270,7180
20231226,134500,610251815,2275,2265,2275,2265,9512
20231226,134400,588682085,2260,2260,2260,2260,10310
20231226,134300,565381485,2260,2260,2260,2255,2331
20231226,134200,560118425,2260,2255,2260,2255,16291
20231226,134100,523377445,2250,2255,2255,2250,4815
20231226,134000,512539620,2255,2250,2255,2250,11962
20231226,133900,485622865,2250,2250,2250,2250,1186
20231226,133800,482954365,2250,2250,2250,2250,936
20231226,133700,480848365,2250,2245,2250,2245,1531
20231226,133600,477409395,2245,2245,2245,2245,648
20231226,133500,475954635,2245,2245,2245,2240,1148
20231226,133400,473378025,2245,2245,2245,2245,1049
20231226,133300,471023020,2245,2245,2245,2245,91
20231226,133200,470818725,2245,2245,2245,2245,0
20231226,133100,470818725,2245,2245,2245,2245,39
20231226,133000,470731170,2245,2245,2245,2245,1
20231226,132900,470728925,2245,2245,2245,2245,0
20231226,132800,470728925,2245,2245,2245,2245,40
20231226,132700,470639125,2245,2245,2245,2245,6684
20231226,132600,455633545,2245,2245,2245,2245,100
20231226,132500,455409045,2245,2245,2245,2245,0
20231226,132400,455409045,2245,2245,2245,2245,40
20231226,132300,455319245,2250,2250,2250,2250,100
20231226,132200,455094245,2240,2240,2240,2240,9
20231226,132100,455074085,2245,2245,2245,2245,40
20231226,132000,454984285,2245,2245,2245,2245,0
20231226,131900,454984285,2245,2245,2245,2245,0
20231226,131800,454984285,2245,2245,2245,2245,0
20231226,131700,454984285,2245,2245,2245,2245,40
20231226,131600,454894485,2240,2250,2250,2240,2010
20231226,131500,450391985,2250,2250,2250,2250,74
20231226,131400,450225485,2250,2245,2250,2240,1844
20231226,131300,446094710,2245,2245,2245,2245,0
20231226,131200,446094710,2245,2245,2245,2245,12
20231226,131100,446067770,2245,2245,2245,2245,1010
20231226,131000,443800320,2245,2245,2245,2245,484
20231226,130900,442713740,2245,2245,2245,2245,0
20231226,130800,442713740,2245,2245,2245,2245,20
20231226,130700,442668840,2245,2245,2245,2245,70
20231226,130600,442511690,2240,2240,2240,2240,400
20231226,130500,441615690,2240,2240,2240,2240,0
20231226,130400,441615690,2240,2240,2240,2240,1848
20231226,130300,437476170,2240,2245,2245,2240,4040
20231226,130200,428426370,2245,2245,2245,2245,10
20231226,130100,428403920,2250,2245,2250,2240,101
20231226,130000,428177665,2245,2245,2250,2245,114
20231226,125900,427921700,2245,2245,2245,2245,1050
20231226,125800,425564450,2250,2245,2250,2245,1001
20231226,125700,423317200,2245,2240,2245,2240,4024
20231226,125600,414283420,2245,2245,2245,2245,160
20231226,125500,413924220,2245,2245,2245,2245,120
20231226,125400,413654820,2245,2245,2245,2245,1000
20231226,125300,411409820,2240,2245,2245,2240,124
20231226,125200,411131765,2245,2245,2245,2240,2451
20231226,125100,405629520,2245,2245,2245,2245,100
20231226,125000,405405020,2245,2245,2245,2245,3
20231226,124900,405398285,2245,2245,2245,2245,65
20231226,124800,405252360,2245,2245,2245,2245,74
20231226,124700,405086230,2245,2245,2245,2245,110
20231226,124600,404839280,2245,2245,2245,2245,39
20231226,124500,404751725,2240,2245,2245,2240,103
20231226,124400,404520990,2245,2245,2245,2245,5
20231226,124300,404509765,2245,2245,2245,2245,31
20231226,124200,404440170,2245,2245,2245,2245,315
20231226,124100,403732995,2245,2245,2245,2245,50
20231226,124000,403620745,2245,2245,2245,2245,1
20231226,123900,403618500,2245,2245,2245,2245,193
20231226,123800,403185215,2245,2240,2245,2240,4750
20231226,123700,392522465,2240,2240,2240,2240,4385
20231226,123600,382700065,2240,2240,2240,2240,4000
20231226,123500,373740065,2240,2240,2240,2240,44
20231226,123400,373641505,2240,2240,2240,2240,0
20231226,123300,373641505,2240,2240,2240,2240,0
20231226,123200,373641505,2240,2240,2240,2240,48
20231226,123100,373533985,2240,2240,2240,2240,54
20231226,123000,373413025,2240,2240,2240,2240,0
20231226,122900,373413025,2240,2240,2240,2240,0
20231226,122800,373413025,2240,2240,2240,2240,167
20231226,122700,373038945,2240,2240,2240,2240,0
20231226,122600,373038945,2240,2240,2240,2240,57
20231226,122500,372911265,2240,2240,2240,2240,40
20231226,122400,372821665,2240,2240,2240,2240,2
20231226,122300,372817185,2235,2235,2235,2235,100
20231226,122200,372593685,2235,2235,2235,2235,14
20231226,122100,372562395,2240,2240,2240,2240,65
20231226,122000,372416795,2240,2240,2240,2240,0
20231226,121900,372416795,2240,2240,2240,2240,0
20231226,121800,372416795,2240,2240,2240,2240,40
20231226,121700,372327195,2235,2235,2235,2235,1089
20231226,121600,369893280,2240,2240,2240,2240,0
20231226,121500,369893280,2240,2240,2240,2240,0
20231226,121400,369893280,2240,2240,2240,2240,49
20231226,121300,369783520,2240,2240,2240,2240,15
20231226,121200,369749920,2240,2240,2240,2240,5
20231226,121100,369738720,2240,2240,2240,2235,896
20231226,121000,367731730,2240,2240,2240,2240,100
20231226,120900,367507730,2240,2240,2240,2240,0
20231226,120800,367507730,2240,2240,2240,2240,0
20231226,120700,367507730,2240,2240,2240,2240,90
20231226,120600,367306130,2240,2240,2240,2240,101
20231226,120500,367079890,2240,2240,2240,2240,0
20231226,120400,367079890,2240,2235,2240,2235,41
20231226,120300,366988055,2240,2240,2240,2240,0
20231226,120200,366988055,2240,2240,2240,2240,35
20231226,120100,366909655,2240,2240,2240,2240,12
20231226,120000,366882775,2240,2235,2240,2235,1853
20231226,115900,362735615,2240,2240,2240,2240,0
20231226,115800,362735615,2240,2240,2240,2240,368
20231226,115700,361911295,2240,2240,2240,2240,40
20231226,115600,361821695,2240,2240,2240,2240,501
20231226,115500,360699455,2240,2240,2240,2240,10
20231226,115400,360677055,2240,2240,2240,2240,272
20231226,115300,360067775,2240,2240,2240,2240,0
20231226,115200,360067775,2240,2240,2240,2240,0
20231226,115100,360067775,2240,2235,2240,2235,346
20231226,115000,359294425,2240,2240,2240,2240,50
20231226,114900,359182425,2240,2240,2240,2240,105
20231226,114800,358947225,2240,2240,2240,2240,500
20231226,114700,357827225,2240,2235,2240,2235,69
20231226,114600,357672860,2240,2235,2240,2235,17
20231226,114500,357634860,2235,2235,2235,2235,1
20231226,114400,357632625,2230,2235,2235,2230,69
20231226,114300,357478645,2235,2235,2235,2235,39
20231226,114200,357391480,2235,2235,2235,2235,2228
20231226,114100,352411900,2240,2240,2240,2240,10
20231226,114000,352389500,2235,2240,2240,2235,41
20231226,113900,352297665,2240,2240,2240,2240,0
20231226,113800,352297665,2240,2240,2240,2240,112
20231226,113700,352046785,2235,2235,2235,2235,57
20231226,113600,351919390,2240,2235,2240,2235,73
20231226,113500,351756015,2235,2235,2235,2235,625
20231226,113400,350359140,2240,2240,2240,2240,88
20231226,113300,350162020,2240,2240,2240,2240,40
20231226,113200,350072420,2235,2235,2235,2235,635
20231226,113100,348653195,2235,2235,2235,2235,19
20231226,113000,348610730,2235,2235,2235,2235,451
20231226,112900,347602745,2235,2235,2235,2235,4544
20231226,112800,337446905,2235,2235,2235,2235,18349
20231226,112700,296436890,2240,2240,2240,2240,960
20231226,112600,294286490,2240,2240,2240,2240,740
20231226,112500,292628890,2240,2240,2240,2240,117
20231226,112400,292366810,2240,2240,2240,2240,963
20231226,112300,290209690,2240,2240,2240,2240,0
20231226,112200,290209690,2240,2240,2240,2240,39
20231226,112100,290122330,2240,2240,2240,2240,0
20231226,112000,290122330,2240,2240,2240,2240,200
20231226,111900,289674330,2240,2240,2240,2240,440
20231226,111800,288688730,2235,2235,2235,2235,3668
20231226,111700,280490750,2235,2235,2235,2235,1500
20231226,111600,277138250,2235,2235,2235,2235,500
20231226,111500,276020750,2235,2235,2235,2235,39
20231226,111400,275933585,2235,2230,2235,2230,420
20231226,111300,274996485,2230,2230,2230,2230,1325
20231226,111200,272041735,2235,2235,2235,2235,40
20231226,111100,271952335,2230,2230,2230,2230,0
20231226,111000,271952335,2230,2235,2235,2230,330
20231226,110900,271216185,2235,2235,2235,2235,50
20231226,110800,271104435,2235,2235,2235,2235,39
20231226,110700,271017270,2230,2230,2230,2230,0
20231226,110600,271017270,2230,2230,2230,2230,0
20231226,110500,271017270,2230,2235,2235,2230,1066
20231226,110400,268639840,2235,2235,2235,2235,0
20231226,110300,268639840,2235,2235,2235,2235,35
20231226,110200,268561615,2235,2235,2235,2235,50
20231226,110100,268449865,2230,2230,2235,2230,1716
20231226,110000,264622740,2230,2235,2235,2230,123
20231226,105900,264348100,2235,2235,2235,2235,21
20231226,105800,264301165,2235,2235,2235,2235,69
20231226,105700,264146950,2235,2235,2235,2235,1
20231226,105600,264144715,2235,2235,2235,2230,61
20231226,105500,264008455,2235,2235,2235,2235,210
20231226,105400,263539105,2235,2235,2235,2235,150
20231226,105300,263203855,2235,2235,2235,2235,105
20231226,105200,262969180,2235,2235,2235,2235,1129
20231226,105100,260445865,2235,2235,2235,2235,39
20231226,105000,260358700,2235,2235,2235,2235,50
20231226,104900,260246950,2235,2235,2235,2235,0
20231226,104800,260246950,2235,2235,2235,2235,13
20231226,104700,260217895,2235,2235,2235,2235,58
20231226,104600,260088265,2235,2235,2235,2235,0
20231226,104500,260088265,2235,2235,2235,2230,791
20231226,104400,258322880,2235,2235,2240,2235,47
20231226,104300,258217640,2240,2240,2240,2240,1
20231226,104200,258215400,2240,2240,2240,2240,220
20231226,104100,257722600,2235,2240,2240,2235,4111
20231226,104000,248534160,2240,2240,2240,2240,0
20231226,103900,248534160,2240,2240,2240,2240,6
20231226,103800,248520720,2240,2240,2240,2240,5
20231226,103700,248509520,2230,2240,2240,2230,10048
20231226,103600,226062055,2235,2235,2235,2235,162
20231226,103500,225699985,2235,2235,2235,2235,3450
20231226,103400,217989235,2235,2235,2235,2235,706
20231226,103300,216411325,2235,2235,2235,2235,61
20231226,103200,216274990,2235,2235,2235,2230,2030
20231226,103100,211737955,2235,2230,2235,2230,401
20231226,103000,210842220,2235,2235,2235,2235,59
20231226,102900,210710355,2235,2235,2235,2235,1020
20231226,102800,208430655,2235,2235,2235,2235,1
20231226,102700,208428420,2235,2235,2235,2235,3
20231226,102600,208421715,2235,2230,2235,2230,1819
20231226,102500,204365045,2235,2235,2235,2235,24
20231226,102400,204311405,2235,2235,2235,2235,204
20231226,102300,203855465,2235,2235,2235,2235,64
20231226,102200,203712425,2230,2235,2235,2230,138
20231226,102100,203404635,2235,2235,2235,2235,2
20231226,102000,203400165,2235,2235,2235,2235,6
20231226,101900,203386755,2235,2235,2235,2235,50
20231226,101800,203275005,2235,2235,2235,2235,1
20231226,101700,203272770,2230,2230,2230,2230,3001
20231226,101600,196580540,2230,2235,2235,2230,45
20231226,101500,196479970,2230,2230,2230,2230,1100
20231226,101400,194026970,2235,2235,2235,2235,11
20231226,101300,194002385,2235,2235,2235,2235,39
20231226,101200,193915220,2235,2230,2235,2230,634
20231226,101100,192501395,2230,2230,2230,2230,2
20231226,101000,192496935,2230,2230,2230,2230,20
20231226,100900,192452335,2225,2230,2230,2225,2033
20231226,100800,187928425,2230,2230,2230,2230,442
20231226,100700,186942765,2230,2230,2230,2230,38
20231226,100600,186858025,2230,2230,2230,2230,644
20231226,100500,185421905,2230,2230,2230,2230,16
20231226,100400,185386225,2230,2230,2230,2230,420
20231226,100300,184449625,2225,2225,2225,2225,4261
20231226,100200,174968900,2230,2230,2230,2225,5619
20231226,100100,162464530,2230,2230,2230,2230,217
20231226,100000,161980620,2230,2230,2230,2230,79
20231226,095900,161804450,2235,2230,2235,2230,2092
20231226,095800,157129285,2225,2235,2235,2225,6388
20231226,095700,142884520,2235,2235,2235,2230,595
20231226,095600,141555095,2235,2230,2235,2230,572
20231226,095500,140279030,2235,2235,2235,2230,267
20231226,095400,139682410,2235,2235,2235,2235,4
20231226,095300,139673470,2235,2235,2235,2235,65
20231226,095200,139528195,2235,2230,2235,2230,1683
20231226,095100,135771690,2235,2235,2235,2235,48
20231226,095000,135664410,2235,2235,2235,2235,138
20231226,094900,135355980,2235,2235,2235,2235,710
20231226,094800,133769130,2235,2240,2240,2235,50
20231226,094700,133657330,2240,2235,2240,2230,15130
20231226,094600,99862230,2240,2240,2240,2240,133
20231226,094500,99564310,2240,2240,2240,2240,206
20231226,094400,99102870,2240,2240,2240,2235,41
20231226,094300,99011125,2240,2240,2240,2240,19
20231226,094200,98968565,2240,2240,2240,2240,60
20231226,094100,98834165,2240,2250,2250,2240,1727
20231226,094000,94965580,2250,2250,2250,2245,1041
20231226,093900,92628375,2250,2240,2250,2240,122
20231226,093800,92354490,2245,2245,2245,2245,55
20231226,093700,92231015,2245,2245,2245,2245,17
20231226,093600,92192850,2245,2245,2245,2245,236
20231226,093500,91663030,2250,2245,2250,2240,478
20231226,093400,90592255,2245,2240,2245,2240,68
20231226,093300,90439820,2245,2245,2245,2245,209
20231226,093200,89970615,2245,2245,2245,2245,27
20231226,093100,89910000,2245,2245,2245,2240,65
20231226,093000,89764230,2245,2240,2245,2235,6784
20231226,092900,74568070,2245,2245,2245,2245,0
20231226,092800,74568070,2245,2245,2245,2245,105
20231226,092700,74332345,2245,2245,2245,2240,775
20231226,092600,72594270,2240,2240,2240,2240,1
20231226,092500,72592030,2240,2235,2245,2235,117
20231226,092400,72329440,2245,2245,2245,2245,5
20231226,092300,72318215,2245,2245,2245,2235,571
20231226,092200,71037320,2240,2240,2240,2240,1737
20231226,092100,67146440,2245,2250,2250,2245,35
20231226,092000,67067815,2250,2250,2250,2250,0
20231226,091900,67067815,2250,2250,2250,2250,11
20231226,091800,67043065,2250,2250,2250,2245,15
20231226,091700,67009375,2240,2240,2240,2240,524
20231226,091600,65835615,2240,2245,2245,2240,681
20231226,091500,64309945,2250,2240,2250,2240,684
20231226,091400,62777425,2250,2240,2250,2240,510
20231226,091300,61630025,2250,2240,2250,2240,111
20231226,091200,61381375,2240,2250,2250,2240,1130
20231226,091100,58849075,2250,2240,2250,2240,1434
20231226,091000,55634785,2240,2250,2250,2240,298
20231226,090900,54965765,2250,2250,2250,2250,51
20231226,090800,54851015,2245,2240,2245,2240,636
20231226,090700,53423695,2240,2240,2240,2240,3500
20231226,090600,45583695,2240,2240,2240,2240,4100
20231226,090500,36399695,2240,2245,2245,2240,4863
20231226,090400,25483045,2250,2250,2250,2250,2521
20231226,090300,19810795,2245,2245,2250,2240,2207
20231226,090200,14849425,2240,2240,2250,2240,156
20231226,090100,14499455,2240,2250,2250,2240,798
20231226,090000,12708665,2245,2255,2255,2245,5647