stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203200,45124545765,3930,3930,3930,3930,5455
20231226,203100,45124545765,3930,3930,3930,3930,0
20231226,203000,45124545765,3930,3930,3930,3930,0
20231226,202900,45124545765,3930,3930,3930,3930,0
20231226,202800,45124545765,3930,3930,3930,3930,0
20231226,202700,45124545765,3930,3930,3930,3930,0
20231226,202600,45124545765,3930,3930,3930,3930,0
20231226,202500,45124545765,3930,3930,3930,3930,0
20231226,202400,45124545765,3930,3930,3930,3930,0
20231226,202300,45124545765,3930,3930,3930,3930,0
20231226,202200,45124545765,3930,3930,3930,3930,0
20231226,202100,45124545765,3930,3930,3930,3930,0
20231226,202000,45124545765,3930,3930,3930,3930,0
20231226,201900,45124545765,3930,3930,3930,3930,0
20231226,201800,45124545765,3930,3930,3930,3930,0
20231226,201700,45124545765,3930,3930,3930,3930,0
20231226,201600,45124545765,3930,3930,3930,3930,0
20231226,201500,45124545765,3930,3930,3930,3930,0
20231226,201400,45124545765,3930,3930,3930,3930,0
20231226,201300,45124545765,3930,3930,3930,3930,0
20231226,201200,45124545765,3930,3930,3930,3930,0
20231226,201100,45124545765,3930,3930,3930,3930,0
20231226,201000,45124545765,3930,3930,3930,3930,0
20231226,200900,45124545765,3930,3930,3930,3930,0
20231226,200800,45124545765,3930,3930,3930,3930,0
20231226,200700,45124545765,3930,3930,3930,3930,0
20231226,200600,45124545765,3930,3930,3930,3930,0
20231226,200500,45124545765,3930,3930,3930,3930,0
20231226,200400,45124545765,3930,3930,3930,3930,0
20231226,200300,45124545765,3930,3930,3930,3930,0
20231226,200200,45124545765,3930,3930,3930,3930,5455
20231226,200100,45124545765,3930,3930,3930,3930,0
20231226,200000,45124545765,3930,3930,3930,3930,0
20231226,195900,45124545765,3930,3930,3930,3930,0
20231226,195800,45124545765,3930,3930,3930,3930,0
20231226,195700,45124545765,3930,3930,3930,3930,0
20231226,195600,45124545765,3930,3930,3930,3930,0
20231226,195500,45124545765,3930,3930,3930,3930,0
20231226,195400,45124545765,3930,3930,3930,3930,0
20231226,195300,45124545765,3930,3930,3930,3930,0
20231226,195200,45124545765,3930,3930,3930,3930,0
20231226,195100,45124545765,3930,3930,3930,3930,0
20231226,195000,45124545765,3930,3930,3930,3930,0
20231226,194900,45124545765,3930,3930,3930,3930,0
20231226,194800,45124545765,3930,3930,3930,3930,0
20231226,194700,45124545765,3930,3930,3930,3930,0
20231226,194600,45124545765,3930,3930,3930,3930,0
20231226,194500,45124545765,3930,3930,3930,3930,0
20231226,194400,45124545765,3930,3930,3930,3930,0
20231226,194300,45124545765,3930,3930,3930,3930,0
20231226,194200,45124545765,3930,3930,3930,3930,0
20231226,194100,45124545765,3930,3930,3930,3930,0
20231226,194000,45124545765,3930,3930,3930,3930,0
20231226,193900,45124545765,3930,3930,3930,3930,0
20231226,193800,45124545765,3930,3930,3930,3930,0
20231226,193700,45124545765,3930,3930,3930,3930,0
20231226,193600,45124545765,3930,3930,3930,3930,0
20231226,193500,45124545765,3930,3930,3930,3930,0
20231226,193400,45124545765,3930,3930,3930,3930,0
20231226,193300,45124545765,3930,3930,3930,3930,0
20231226,193200,45124545765,3930,3930,3930,3930,5455
20231226,193100,45124545765,3930,3930,3930,3930,0
20231226,193000,45124545765,3930,3930,3930,3930,0
20231226,192900,45124545765,3930,3930,3930,3930,0
20231226,192800,45124545765,3930,3930,3930,3930,0
20231226,192700,45124545765,3930,3930,3930,3930,0
20231226,192600,45124545765,3930,3930,3930,3930,0
20231226,192500,45124545765,3930,3930,3930,3930,0
20231226,192400,45124545765,3930,3930,3930,3930,0
20231226,192300,45124545765,3930,3930,3930,3930,0
20231226,192200,45124545765,3930,3930,3930,3930,0
20231226,192100,45124545765,3930,3930,3930,3930,0
20231226,192000,45124545765,3930,3930,3930,3930,0
20231226,191900,45124545765,3930,3930,3930,3930,0
20231226,191800,45124545765,3930,3930,3930,3930,0
20231226,191700,45124545765,3930,3930,3930,3930,0
20231226,191600,45124545765,3930,3930,3930,3930,0
20231226,191500,45124545765,3930,3930,3930,3930,0
20231226,191400,45124545765,3930,3930,3930,3930,0
20231226,191300,45124545765,3930,3930,3930,3930,0
20231226,191200,45124545765,3930,3930,3930,3930,0
20231226,191100,45124545765,3930,3930,3930,3930,0
20231226,191000,45124545765,3930,3930,3930,3930,0
20231226,190900,45124545765,3930,3930,3930,3930,0
20231226,190800,45124545765,3930,3930,3930,3930,0
20231226,190700,45124545765,3930,3930,3930,3930,0
20231226,190600,45124545765,3930,3930,3930,3930,0
20231226,190500,45124545765,3930,3930,3930,3930,0
20231226,190400,45124545765,3930,3930,3930,3930,0
20231226,190300,45124545765,3930,3930,3930,3930,0
20231226,190200,45124545765,3930,3930,3930,3930,5455
20231226,190100,45124545765,3930,3930,3930,3930,0
20231226,190000,45124545765,3930,3930,3930,3930,0
20231226,185900,45124545765,3930,3930,3930,3930,0
20231226,185800,45124545765,3930,3930,3930,3930,0
20231226,185700,45124545765,3930,3930,3930,3930,0
20231226,185600,45124545765,3930,3930,3930,3930,0
20231226,185500,45124545765,3930,3930,3930,3930,0
20231226,185400,45124545765,3930,3930,3930,3930,0
20231226,185300,45124545765,3930,3930,3930,3930,0
20231226,185200,45124545765,3930,3930,3930,3930,0
20231226,185100,45124545765,3930,3930,3930,3930,0
20231226,185000,45124545765,3930,3930,3930,3930,0
20231226,184900,45124545765,3930,3930,3930,3930,0
20231226,184800,45124545765,3930,3930,3930,3930,0
20231226,184700,45124545765,3930,3930,3930,3930,0
20231226,184600,45124545765,3930,3930,3930,3930,0
20231226,184500,45124545765,3930,3930,3930,3930,0
20231226,184400,45124545765,3930,3930,3930,3930,0
20231226,184300,45124545765,3930,3930,3930,3930,0
20231226,184200,45124545765,3930,3930,3930,3930,0
20231226,184100,45124545765,3930,3930,3930,3930,0
20231226,184000,45124545765,3930,3930,3930,3930,0
20231226,183900,45124545765,3930,3930,3930,3930,0
20231226,183800,45124545765,3930,3930,3930,3930,0
20231226,183700,45124545765,3930,3930,3930,3930,0
20231226,183600,45124545765,3930,3930,3930,3930,0
20231226,183500,45124545765,3930,3930,3930,3930,0
20231226,183400,45124545765,3930,3930,3930,3930,0
20231226,183300,45124545765,3930,3930,3930,3930,0
20231226,183200,45124545765,3930,3930,3930,3930,5455
20231226,183100,45124545765,3930,3930,3930,3930,0
20231226,183000,45124545765,3930,3930,3930,3930,0
20231226,182900,45124545765,3930,3930,3930,3930,0
20231226,182800,45124545765,3930,3930,3930,3930,0
20231226,182700,45124545765,3930,3930,3930,3930,0
20231226,182600,45124545765,3930,3930,3930,3930,0
20231226,182500,45124545765,3930,3930,3930,3930,0
20231226,182400,45124545765,3930,3930,3930,3930,0
20231226,182300,45124545765,3930,3930,3930,3930,0
20231226,182200,45124545765,3930,3930,3930,3930,0
20231226,182100,45124545765,3930,3930,3930,3930,0
20231226,182000,45124545765,3930,3930,3930,3930,0
20231226,181900,45124545765,3930,3930,3930,3930,0
20231226,181800,45124545765,3930,3930,3930,3930,0
20231226,181700,45124545765,3930,3930,3930,3930,0
20231226,181600,45124545765,3930,3930,3930,3930,0
20231226,181500,45124545765,3930,3930,3930,3930,0
20231226,181400,45124545765,3930,3930,3930,3930,0
20231226,181300,45124545765,3930,3930,3930,3930,0
20231226,181200,45124545765,3930,3930,3930,3930,0
20231226,181100,45124545765,3930,3930,3930,3930,0
20231226,181000,45124545765,3930,3930,3930,3930,0
20231226,180900,45124545765,3930,3930,3930,3930,0
20231226,180800,45124545765,3930,3930,3930,3930,0
20231226,180700,45124545765,3930,3930,3930,3930,0
20231226,180600,45124545765,3930,3930,3930,3930,0
20231226,180500,45124545765,3930,3930,3930,3930,0
20231226,180400,45124545765,3930,3930,3930,3930,0
20231226,180300,45124545765,3930,3930,3930,3930,0
20231226,180200,45124545765,3930,3930,3930,3930,5455
20231226,180100,45124545765,3930,3930,3930,3930,0
20231226,180000,45124545765,3930,3930,3930,3930,0
20231226,175900,45124545765,3930,3930,3930,3930,0
20231226,175800,45124545765,3930,3930,3930,3930,0
20231226,175700,45124545765,3930,3930,3930,3930,0
20231226,175600,45124545765,3930,3930,3930,3930,0
20231226,175500,45124545765,3930,3930,3930,3930,0
20231226,175400,45124545765,3930,3930,3930,3930,0
20231226,175300,45124545765,3930,3930,3930,3930,0
20231226,175200,45124545765,3930,3930,3930,3930,0
20231226,175100,45124545765,3930,3930,3930,3930,0
20231226,175000,45124545765,3930,3930,3930,3930,0
20231226,174900,45124545765,3930,3930,3930,3930,0
20231226,174800,45124545765,3930,3930,3930,3930,0
20231226,174700,45124545765,3930,3930,3930,3930,0
20231226,174600,45124545765,3930,3930,3930,3930,0
20231226,174500,45124545765,3930,3930,3930,3930,0
20231226,174400,45124545765,3930,3930,3930,3930,0
20231226,174300,45124545765,3930,3930,3930,3930,0
20231226,174200,45124545765,3930,3930,3930,3930,0
20231226,174100,45124545765,3930,3930,3930,3930,0
20231226,174000,45124545765,3930,3930,3930,3930,0
20231226,173900,45124545765,3930,3930,3930,3930,0
20231226,173800,45124545765,3930,3930,3930,3930,0
20231226,173700,45124545765,3930,3930,3930,3930,0
20231226,173600,45124545765,3930,3930,3930,3930,0
20231226,173500,45124545765,3930,3930,3930,3930,0
20231226,173400,45124545765,3930,3930,3930,3930,0
20231226,173300,45124545765,3930,3930,3930,3930,0
20231226,173200,45124545765,3930,3930,3930,3930,5455
20231226,173100,45124545765,3930,3930,3930,3930,0
20231226,173000,45124545765,3930,3930,3930,3930,0
20231226,172900,45124545765,3930,3930,3930,3930,0
20231226,172800,45124545765,3930,3930,3930,3930,0
20231226,172700,45124545765,3930,3930,3930,3930,0
20231226,172600,45124545765,3930,3930,3930,3930,0
20231226,172500,45124545765,3930,3930,3930,3930,0
20231226,172400,45124545765,3930,3930,3930,3930,0
20231226,172300,45124545765,3930,3930,3930,3930,0
20231226,172200,45124545765,3930,3930,3930,3930,0
20231226,172100,45124545765,3930,3930,3930,3930,0
20231226,172000,45124545765,3930,3930,3930,3930,0
20231226,171900,45124545765,3930,3930,3930,3930,0
20231226,171800,45124545765,3930,3930,3930,3930,0
20231226,171700,45124545765,3930,3930,3930,3930,0
20231226,171600,45124545765,3930,3930,3930,3930,0
20231226,171500,45124545765,3930,3930,3930,3930,0
20231226,171400,45124545765,3930,3930,3930,3930,0
20231226,171300,45124545765,3930,3930,3930,3930,0
20231226,171200,45124545765,3930,3930,3930,3930,0
20231226,171100,45124545765,3930,3930,3930,3930,0
20231226,171000,45124545765,3930,3930,3930,3930,0
20231226,170900,45124545765,3930,3930,3930,3930,0
20231226,170800,45124545765,3930,3930,3930,3930,0
20231226,170700,45124545765,3930,3930,3930,3930,0
20231226,170600,45124545765,3930,3930,3930,3930,0
20231226,170500,45124545765,3930,3930,3930,3930,0
20231226,170400,45124545765,3930,3930,3930,3930,0
20231226,170300,45124545765,3930,3930,3930,3930,0
20231226,170200,45124545765,3930,3930,3930,3930,5455
20231226,170100,45124545765,3930,3930,3930,3930,0
20231226,170000,45124545765,3930,3930,3930,3930,0
20231226,165900,45124545765,3930,3930,3930,3930,0
20231226,165800,45124545765,3930,3930,3930,3930,0
20231226,165700,45124545765,3930,3930,3930,3930,0
20231226,165600,45124545765,3930,3930,3930,3930,0
20231226,165500,45124545765,3930,3930,3930,3930,0
20231226,165400,45124545765,3930,3930,3930,3930,0
20231226,165300,45124545765,3930,3930,3930,3930,0
20231226,165200,45124545765,3930,3930,3930,3930,0
20231226,165100,45124545765,3930,3930,3930,3930,0
20231226,165000,45124545765,3930,3930,3930,3930,0
20231226,164900,45124545765,3930,3930,3930,3930,0
20231226,164800,45124545765,3930,3930,3930,3930,0
20231226,164700,45124545765,3930,3930,3930,3930,0
20231226,164600,45124545765,3930,3930,3930,3930,0
20231226,164500,45124545765,3930,3930,3930,3930,0
20231226,164400,45124545765,3930,3930,3930,3930,0
20231226,164300,45124545765,3930,3930,3930,3930,0
20231226,164200,45124545765,3930,3930,3930,3930,0
20231226,164100,45124545765,3930,3930,3930,3930,0
20231226,164000,45124545765,3930,3930,3930,3930,0
20231226,163900,45124545765,3930,3930,3930,3930,0
20231226,163800,45124545765,3930,3930,3930,3930,0
20231226,163700,45124545765,3930,3930,3930,3930,0
20231226,163600,45124545765,3930,3930,3930,3930,0
20231226,163500,45124545765,3930,3930,3930,3930,0
20231226,163400,45124545765,3930,3930,3930,3930,0
20231226,163300,45124545765,3930,3930,3930,3930,0
20231226,163200,45124545765,3930,3930,3930,3930,5455
20231226,163100,45124545765,3930,3930,3930,3930,0
20231226,163000,45124545765,3930,3930,3930,3930,0
20231226,162900,45124545765,3930,3930,3930,3930,0
20231226,162800,45124545765,3930,3930,3930,3930,0
20231226,162700,45124545765,3930,3930,3930,3930,0
20231226,162600,45124545765,3930,3930,3930,3930,0
20231226,162500,45124545765,3930,3930,3930,3930,0
20231226,162400,45124545765,3930,3930,3930,3930,0
20231226,162300,45124545765,3930,3930,3930,3930,0
20231226,162200,45124545765,3930,3930,3930,3930,0
20231226,162100,45124545765,3930,3930,3930,3930,0
20231226,162000,45124545765,3930,3930,3930,3930,0
20231226,161900,45124545765,3930,3930,3930,3930,0
20231226,161800,45124545765,3930,3930,3930,3930,0
20231226,161700,45124545765,3930,3930,3930,3930,0
20231226,161600,45124545765,3930,3930,3930,3930,0
20231226,161500,45124545765,3930,3930,3930,3930,0
20231226,161400,45124545765,3930,3930,3930,3930,0
20231226,161300,45124545765,3930,3930,3930,3930,0
20231226,161200,45124545765,3930,3930,3930,3930,0
20231226,161100,45124545765,3930,3930,3930,3930,0
20231226,161000,45124545765,3930,3930,3930,3930,0
20231226,160900,45124545765,3930,3930,3930,3930,0
20231226,160800,45124545765,3930,3930,3930,3930,0
20231226,160700,45124545765,3930,3930,3930,3930,0
20231226,160600,45124545765,3930,3930,3930,3930,0
20231226,160500,45124545765,3930,3930,3930,3930,0
20231226,160400,45124545765,3930,3930,3930,3930,0
20231226,160300,45124545765,3930,3930,3930,3930,0
20231226,160200,45124545765,3930,3930,3930,3930,5455
20231226,160100,45124545765,3930,3930,3930,3930,0
20231226,160000,45124545765,3930,3930,3930,3930,0
20231226,155900,45124545765,3930,3930,3930,3930,0
20231226,155800,45124545765,3930,3930,3930,3930,0
20231226,155700,45124545765,3930,3930,3930,3930,0
20231226,155600,45124545765,3930,3930,3930,3930,0
20231226,155500,45124545765,3930,3930,3930,3930,0
20231226,155400,45124545765,3930,3930,3930,3930,0
20231226,155300,45124545765,3930,3930,3930,3930,0
20231226,155200,45124545765,3930,3930,3930,3930,0
20231226,155100,45124545765,3930,3930,3930,3930,0
20231226,155000,45124545765,3930,3930,3930,3930,0
20231226,154900,45124545765,3930,3930,3930,3930,0
20231226,154800,45124545765,3930,3930,3930,3930,0
20231226,154700,45124545765,3930,3930,3930,3930,0
20231226,154600,45124545765,3930,3930,3930,3930,0
20231226,154500,45124545765,3930,3930,3930,3930,0
20231226,154400,45124545765,3930,3930,3930,3930,0
20231226,154300,45124545765,3930,3930,3930,3930,0
20231226,154200,45124545765,3930,3930,3930,3930,0
20231226,154100,45124545765,3930,3930,3930,3930,0
20231226,154000,45124545765,3930,3930,3930,3930,0
20231226,153900,45124545765,3930,3930,3930,3930,0
20231226,153800,45124545765,3930,3930,3930,3930,0
20231226,153700,45124545765,3930,3930,3930,3930,0
20231226,153600,45124545765,3930,3930,3930,3930,0
20231226,153500,45124545765,3930,3930,3930,3930,0
20231226,153400,45124545765,3930,3930,3930,3930,0
20231226,153300,45124545765,3930,3930,3930,3930,0
20231226,153200,45124545765,3930,3930,3930,3930,5455
20231226,153100,45124545765,3930,3930,3930,3930,0
20231226,153000,45124545765,3930,3930,3930,3930,5455
20231226,152900,45103107615,3930,3930,3930,3930,0
20231226,152800,45103107615,3930,3930,3930,3930,0
20231226,152700,45103107615,3930,3930,3930,3930,0
20231226,152600,45103107615,3930,3930,3930,3930,0
20231226,152500,45103107615,3930,3930,3930,3930,0
20231226,152400,45103107615,3930,3930,3930,3930,0
20231226,152300,45103107615,3930,3930,3930,3930,0
20231226,152200,45103107615,3930,3930,3930,3930,0
20231226,152100,45103107615,3930,3930,3930,3930,0
20231226,152000,45103107615,3930,3930,3930,3930,0
20231226,151900,45103107615,3930,3930,3930,3930,8373
20231226,151800,45070201725,3930,3930,3930,3930,1436
20231226,151700,45064558245,3930,3930,3930,3930,89
20231226,151600,45064208475,3930,3930,3930,3930,2160
20231226,151500,45055719675,3930,3930,3930,3930,1248
20231226,151400,45050815035,3930,3930,3930,3930,1215
20231226,151300,45046040085,3930,3930,3930,3930,2132
20231226,151200,45037661325,3930,3930,3930,3930,426
20231226,151100,45035987145,3930,3930,3930,3930,805
20231226,151000,45032823495,3930,3930,3930,3930,1196
20231226,150900,45028123215,3930,3930,3930,3930,948
20231226,150800,45024397575,3930,3930,3930,3930,979
20231226,150700,45020550105,3930,3930,3930,3930,408
20231226,150600,45018946665,3930,3930,3930,3930,245
20231226,150500,45017983815,3930,3930,3930,3930,4003
20231226,150400,45002252025,3930,3930,3930,3930,202
20231226,150300,45001458165,3930,3930,3930,3930,404
20231226,150200,44999870445,3930,3930,3930,3930,6180
20231226,150100,44975583045,3930,3930,3930,3930,3627
20231226,150000,44961328935,3930,3930,3930,3930,961
20231226,145900,44957552205,3930,3930,3930,3930,732
20231226,145800,44954675445,3930,3930,3930,3930,232
20231226,145700,44953763685,3930,3930,3930,3930,2762
20231226,145600,44942909025,3930,3930,3930,3930,5805
20231226,145500,44920095375,3930,3930,3930,3930,636
20231226,145400,44917595895,3930,3930,3930,3930,2089
20231226,145300,44909386125,3930,3930,3930,3930,5268
20231226,145200,44888682885,3930,3930,3930,3930,1381
20231226,145100,44883255555,3930,3930,3930,3930,1944
20231226,145000,44875615635,3930,3930,3930,3930,7655
20231226,144900,44845531485,3930,3930,3930,3930,1162
20231226,144800,44840964825,3930,3930,3930,3930,2255
20231226,144700,44832102675,3930,3930,3930,3930,660
20231226,144600,44829508875,3930,3930,3930,3930,1082
20231226,144500,44825256615,3930,3930,3930,3930,4994
20231226,144400,44805630195,3930,3930,3930,3930,4502
20231226,144300,44787937335,3930,3930,3930,3930,2656
20231226,144200,44777499255,3930,3930,3930,3930,1036
20231226,144100,44773427775,3930,3930,3930,3930,1490
20231226,144000,44767572075,3930,3930,3930,3930,671
20231226,143900,44764935045,3930,3930,3930,3930,2682
20231226,143800,44754394785,3930,3930,3930,3930,5317
20231226,143700,44733498975,3930,3930,3930,3930,6817
20231226,143600,44706708165,3930,3930,3930,3930,3734
20231226,143500,44692033545,3930,3930,3930,3930,2266
20231226,143400,44683128165,3930,3930,3930,3930,3788
20231226,143300,44668241325,3930,3930,3930,3930,1940
20231226,143200,44660617125,3930,3930,3930,3930,10491
20231226,143100,44619387495,3930,3930,3930,3930,8238
20231226,143000,44587012155,3930,3930,3930,3930,17112
20231226,142900,44519761995,3930,3930,3930,3930,21275
20231226,142800,44436151245,3930,3930,3930,3930,20999
20231226,142700,44353625175,3930,3930,3930,3930,27479
20231226,142600,44245632705,3930,3870,3930,3865,519032
20231226,142500,42211628950,3870,3885,3885,3850,29775
20231226,142400,42096454135,3885,3870,3885,3865,58602
20231226,142300,41869228025,3870,3825,3875,3815,71448
20231226,142200,41594026570,3820,3830,3830,3815,9409
20231226,142100,41558058150,3830,3845,3845,3810,13791
20231226,142000,41505341330,3830,3845,3845,3830,12912
20231226,141900,41455763795,3840,3860,3865,3840,44946
20231226,141800,41282668705,3860,3830,3870,3830,91108
20231226,141700,40931688060,3830,3805,3830,3800,34119
20231226,141600,40801301860,3810,3775,3815,3775,18425
20231226,141500,40731430260,3775,3785,3790,3770,13966
20231226,141400,40678628475,3770,3820,3820,3760,21053
20231226,141300,40598969175,3815,3830,3835,3810,19102
20231226,141200,40525908230,3830,3785,3835,3785,41490
20231226,141100,40367506470,3785,3750,3790,3745,18017
20231226,141000,40299522680,3745,3775,3775,3740,34912
20231226,140900,40168401760,3775,3795,3800,3770,22626
20231226,140800,40082729340,3800,3735,3800,3735,23737
20231226,140700,39993178340,3740,3820,3820,3705,53399
20231226,140600,39792140400,3820,3830,3835,3805,25716
20231226,140500,39693998520,3835,3845,3850,3815,89258
20231226,140400,39351482515,3835,3805,3845,3800,87010
20231226,140300,39018861390,3805,3750,3815,3745,85521
20231226,140200,38694728485,3745,3715,3750,3710,16456
20231226,140100,38633267565,3715,3720,3730,3705,16444
20231226,140000,38572118315,3725,3755,3765,3720,27353
20231226,135900,38469620690,3755,3725,3765,3725,62777
20231226,135800,38234526890,3725,3705,3730,3700,14094
20231226,135700,38182149855,3705,3700,3705,3670,18752
20231226,135600,38112777025,3705,3685,3740,3660,102902
20231226,135500,37730963620,3670,3645,3690,3640,20704
20231226,135400,37654958010,3640,3650,3650,3635,3030
20231226,135300,37643912085,3630,3640,3650,3630,6682
20231226,135200,37619619790,3645,3625,3645,3615,10137
20231226,135100,37582840665,3620,3630,3630,3615,11216
20231226,135000,37542182865,3630,3645,3645,3630,5756
20231226,134900,37521249710,3645,3645,3645,3645,414
20231226,134800,37519740680,3640,3650,3650,3635,3301
20231226,134700,37507717775,3655,3640,3655,3635,4858
20231226,134600,37490038860,3635,3660,3660,3635,4794
20231226,134500,37472574350,3665,3650,3665,3650,1504
20231226,134400,37467072005,3665,3660,3670,3640,13221
20231226,134300,37418683710,3650,3675,3675,3650,6702
20231226,134200,37394182450,3675,3690,3690,3670,11410
20231226,134100,37352174455,3685,3670,3690,3670,15007
20231226,134000,37296941735,3670,3655,3670,3655,3859
20231226,133900,37282802800,3665,3645,3665,3645,8004
20231226,133800,37253586535,3640,3655,3670,3630,4923
20231226,133700,37235635165,3655,3680,3680,3655,6831
20231226,133600,37210537930,3680,3690,3700,3680,17517
20231226,133500,37145891870,3690,3660,3690,3660,21099
20231226,133400,37068456455,3660,3630,3660,3630,6487
20231226,133300,37044815135,3630,3625,3645,3620,2957
20231226,133200,37034080850,3620,3620,3620,3615,1877
20231226,133100,37027286260,3620,3625,3625,3615,2637
20231226,133000,37017745010,3625,3640,3645,3625,1804
20231226,132900,37011188115,3645,3660,3665,3640,4886
20231226,132800,36993339430,3660,3635,3680,3630,10784
20231226,132700,36953824575,3640,3625,3640,3625,1866
20231226,132600,36947044440,3630,3610,3630,3610,6798
20231226,132500,36922468285,3610,3620,3620,3610,6730
20231226,132400,36898151470,3620,3625,3630,3620,7164
20231226,132300,36872212780,3625,3635,3635,3620,3218
20231226,132200,36860542655,3635,3635,3640,3630,2926
20231226,132100,36849906685,3635,3645,3645,3635,2606
20231226,132000,36840420605,3640,3635,3645,3635,2095
20231226,131900,36832796310,3635,3635,3635,3630,2139
20231226,131800,36825024825,3630,3635,3635,3625,2585
20231226,131700,36815642430,3635,3630,3635,3620,7542
20231226,131600,36788318915,3635,3630,3640,3630,3246
20231226,131500,36776530545,3630,3635,3635,3620,2769
20231226,131400,36766487190,3635,3620,3635,3620,990
20231226,131300,36762896250,3635,3640,3645,3615,6132
20231226,131200,36740650900,3640,3665,3670,3635,10019
20231226,131100,36704036040,3665,3645,3665,3640,7634
20231226,131000,36676169085,3640,3625,3640,3625,3368
20231226,130900,36663933575,3625,3620,3630,3620,2944
20231226,130800,36653263260,3625,3615,3625,3615,3397
20231226,130700,36640967585,3610,3630,3630,3605,4511
20231226,130600,36624661355,3630,3615,3630,3610,3739
20231226,130500,36611113145,3610,3615,3615,3600,23592
20231226,130400,36526067400,3610,3635,3635,3610,13462
20231226,130300,36477386320,3630,3640,3645,3630,4497
20231226,130200,36461043135,3645,3640,3645,3635,2982
20231226,130100,36450190050,3645,3650,3650,3635,8475
20231226,130000,36419328630,3650,3655,3665,3645,15317
20231226,125900,36363346275,3645,3655,3670,3645,7395
20231226,125800,36336320915,3670,3670,3675,3655,8589
20231226,125700,36304854925,3665,3665,3680,3655,9305
20231226,125600,36270709910,3680,3655,3680,3645,12702
20231226,125500,36224257035,3650,3640,3655,3635,8772
20231226,125400,36192285850,3640,3655,3655,3635,18843
20231226,125300,36123621650,3650,3655,3670,3650,12754
20231226,125200,36076975520,3655,3690,3690,3655,17498
20231226,125100,36012757810,3685,3700,3700,3685,9423
20231226,125000,35977973100,3700,3695,3700,3695,4445
20231226,124900,35961542120,3695,3690,3695,3690,4430
20231226,124800,35945187010,3690,3710,3710,3690,16790
20231226,124700,35883035555,3710,3700,3715,3700,13636
20231226,124600,35832472740,3705,3705,3705,3690,8428
20231226,124500,35801287660,3705,3675,3705,3675,33359
20231226,124400,35678084640,3670,3685,3685,3670,5497
20231226,124300,35657869510,3680,3690,3690,3675,7733
20231226,124200,35629359945,3690,3675,3690,3675,8481
20231226,124100,35598105430,3675,3685,3685,3670,4467
20231226,124000,35581686560,3685,3685,3695,3680,28607
20231226,123900,35476192875,3690,3650,3690,3650,15904
20231226,123800,35417772340,3650,3650,3660,3650,5683
20231226,123700,35397019985,3650,3650,3660,3650,5399
20231226,123600,35377305130,3650,3645,3655,3645,1164
20231226,123500,35373057085,3640,3645,3655,3640,2235
20231226,123400,35364915720,3645,3645,3655,3640,2399
20231226,123300,35356173515,3645,3655,3655,3645,4573
20231226,123200,35339484190,3650,3645,3655,3645,2897
20231226,123100,35328906970,3645,3660,3660,3645,10697
20231226,123000,35289841780,3655,3680,3685,3655,20202
20231226,122900,35215593690,3685,3650,3690,3650,17981
20231226,122800,35149608565,3660,3645,3665,3640,19123
20231226,122700,35079686610,3645,3650,3650,3635,15618
20231226,122600,35022777595,3645,3635,3655,3635,9434
20231226,122500,34988369195,3640,3645,3660,3630,27057
20231226,122400,34889765825,3640,3615,3670,3615,42273
20231226,122300,34736119935,3620,3605,3620,3600,13365
20231226,122200,34687895450,3605,3610,3610,3600,5842
20231226,122100,34666823540,3610,3610,3610,3600,7517
20231226,122000,34639730630,3615,3615,3620,3610,7095
20231226,121900,34614100845,3615,3615,3615,3605,1750
20231226,121800,34607778055,3610,3605,3610,3605,2964
20231226,121700,34597081770,3610,3600,3620,3600,6622
20231226,121600,34573205130,3605,3615,3615,3600,6359
20231226,121500,34550269590,3615,3615,3630,3610,9323
20231226,121400,34516538375,3610,3620,3620,3595,7525
20231226,121300,34489369190,3620,3620,3630,3620,2788
20231226,121200,34479274570,3610,3605,3610,3595,10540
20231226,121100,34441308470,3600,3585,3610,3585,15803
20231226,121000,34384474895,3585,3615,3615,3585,58009
20231226,120900,34175806150,3620,3630,3635,3615,3838
20231226,120800,34161903585,3630,3630,3635,3620,8263
20231226,120700,34131909820,3635,3615,3640,3610,4999
20231226,120600,34113799605,3615,3660,3665,3615,22212
20231226,120500,34032792250,3655,3625,3670,3600,24977
20231226,120400,33942043515,3630,3630,3630,3620,2448
20231226,120300,33933178500,3630,3615,3630,3615,5531
20231226,120200,33913156215,3615,3635,3640,3615,3827
20231226,120100,33899279165,3635,3620,3635,3615,6047
20231226,120000,33877373785,3620,3625,3625,3600,11193
20231226,115900,33836939920,3630,3625,3635,3620,4221
20231226,115800,33821633025,3625,3620,3640,3620,6432
20231226,115700,33798306580,3620,3595,3630,3585,21383
20231226,115600,33721168285,3595,3650,3650,3585,63031
20231226,115500,33493623795,3650,3660,3665,3645,6302
20231226,115400,33470615995,3660,3665,3670,3660,3073
20231226,115300,33459359755,3665,3655,3670,3650,4669
20231226,115200,33442285285,3655,3665,3665,3650,1979
20231226,115100,33435050675,3665,3655,3670,3650,3557
20231226,115000,33422041085,3655,3650,3670,3640,2690
20231226,114900,33412221030,3650,3630,3650,3625,7589
20231226,114800,33384570975,3630,3650,3660,3630,20291
20231226,114700,33310699765,3650,3680,3685,3650,13826
20231226,114600,33260021085,3680,3695,3700,3680,10713
20231226,114500,33220485690,3695,3690,3700,3690,8301
20231226,114400,33189806055,3695,3680,3700,3680,11117
20231226,114300,33148787690,3685,3690,3705,3665,36319
20231226,114200,33014631435,3685,3680,3700,3670,32811
20231226,114100,32893421620,3680,3670,3685,3660,8011
20231226,114000,32864013660,3650,3640,3660,3635,9076
20231226,113900,32830867190,3630,3625,3640,3620,8920
20231226,113800,32798543885,3625,3650,3650,3625,5609
20231226,113700,32778148440,3645,3660,3665,3645,12986
20231226,113600,32730651925,3655,3640,3660,3635,5558
20231226,113500,32710346270,3640,3630,3640,3620,12191
20231226,113400,32666135350,3630,3640,3650,3630,8192
20231226,113300,32636336955,3645,3670,3675,3645,25846
20231226,113200,32541798060,3670,3680,3690,3670,5205
20231226,113100,32522649135,3685,3680,3690,3670,4649
20231226,113000,32505519385,3680,3670,3680,3665,2702
20231226,112900,32495606600,3670,3665,3680,3645,13344
20231226,112800,32446864855,3675,3700,3705,3660,11041
20231226,112700,32406205600,3700,3700,3705,3690,6911
20231226,112600,32380637415,3690,3695,3705,3690,4898
20231226,112500,32362531925,3690,3695,3710,3675,8742
20231226,112400,32330189165,3695,3670,3705,3665,9841
20231226,112300,32293999825,3675,3670,3680,3650,19945
20231226,112200,32220899320,3675,3715,3715,3675,21985
20231226,112100,32139706670,3720,3705,3720,3695,12849
20231226,112000,32092066095,3705,3690,3720,3690,23955
20231226,111900,32003304070,3700,3665,3735,3665,34644
20231226,111800,31874582905,3740,3625,3740,3625,41263
20231226,111700,31722921060,3630,3625,3640,3615,10925
20231226,111600,31683283395,3625,3600,3630,3595,9195
20231226,111500,31650034565,3600,3605,3610,3580,45011
20231226,111400,31488257615,3600,3620,3620,3600,23625
20231226,111300,31402972835,3620,3640,3650,3615,21416
20231226,111200,31325117690,3635,3615,3650,3600,31338
20231226,111100,31211841440,3610,3660,3665,3590,70921
20231226,111000,30955075680,3660,3670,3685,3660,33710
20231226,110900,30831309445,3670,3670,3685,3640,38978
20231226,110800,30688785625,3665,3730,3745,3665,72985
20231226,110700,30418845835,3730,3750,3760,3730,7683
20231226,110600,30390102065,3750,3755,3760,3715,25699
20231226,110500,30294111355,3755,3765,3765,3755,3784
20231226,110400,30279894180,3755,3765,3770,3755,4879
20231226,110300,30261551345,3770,3780,3780,3760,8519
20231226,110200,30229435360,3775,3770,3785,3765,17001
20231226,110100,30165233200,3785,3770,3785,3760,43018
20231226,110000,30002864875,3770,3750,3780,3745,8293
20231226,105900,29971647915,3760,3740,3760,3740,5272
20231226,105800,29951903120,3740,3725,3765,3725,17441
20231226,105700,29886686775,3730,3765,3770,3710,49807
20231226,105600,29700400505,3770,3785,3785,3760,16134
20231226,105500,29639520890,3785,3775,3790,3770,12979
20231226,105400,29590471915,3770,3760,3795,3760,42516
20231226,105300,29430296535,3765,3820,3820,3760,51859
20231226,105200,29233696360,3820,3825,3835,3815,10501
20231226,105100,29193534550,3825,3820,3835,3815,24423
20231226,105000,29100060945,3820,3815,3825,3815,9643
20231226,104900,29063218555,3825,3825,3840,3815,25273
20231226,104800,28966381755,3815,3795,3835,3795,17933
20231226,104700,28897842625,3820,3820,3855,3795,49030
20231226,104600,28709959895,3830,3780,3830,3755,56338
20231226,104500,28497253520,3785,3810,3815,3780,43541
20231226,104400,28331823685,3810,3845,3855,3810,41443
20231226,104300,28172850175,3845,3810,3855,3805,46874
20231226,104200,27993299375,3810,3850,3855,3805,48671
20231226,104100,27806781885,3855,3845,3860,3840,37870
20231226,104000,27660887440,3845,3830,3860,3820,53241
20231226,103900,27456023035,3830,3855,3860,3795,73367
20231226,103800,27175196025,3850,3840,3900,3835,168647
20231226,103700,26522915340,3840,3830,3850,3760,187579
20231226,103600,25807739655,3830,3770,3830,3770,150483
20231226,103500,25237076340,3775,3695,3775,3675,101309
20231226,103400,24858772230,3690,3660,3700,3655,53290
20231226,103300,24662503120,3660,3650,3660,3640,17144
20231226,103200,24599919970,3650,3630,3650,3625,13353
20231226,103100,24551341210,3635,3650,3650,3630,6887
20231226,103000,24526278915,3650,3660,3665,3640,10889
20231226,102900,24486471940,3660,3645,3665,3645,12654
20231226,102800,24440185860,3645,3625,3650,3625,9181
20231226,102700,24406788100,3625,3640,3640,3620,11306
20231226,102600,24365784610,3640,3610,3650,3610,15183
20231226,102500,24310884000,3610,3655,3655,3610,15756
20231226,102400,24253636460,3660,3695,3695,3650,33569
20231226,102300,24130297595,3695,3670,3700,3655,37895
20231226,102200,23990874480,3665,3635,3675,3630,57471
20231226,102100,23780920120,3635,3615,3635,3610,8135
20231226,102000,23751423300,3615,3610,3630,3610,15696
20231226,101900,23694590945,3620,3615,3625,3600,19949
20231226,101800,23622427720,3610,3585,3615,3585,7969
20231226,101700,23593756005,3590,3590,3620,3585,9856
20231226,101600,23558391450,3590,3595,3595,3585,14841
20231226,101500,23505146125,3595,3590,3625,3585,6889
20231226,101400,23480376015,3590,3600,3600,3585,14846
20231226,101300,23427088495,3605,3630,3635,3605,14378
20231226,101200,23375019595,3630,3615,3635,3610,15301
20231226,101100,23319620750,3605,3595,3615,3595,9434
20231226,101000,23285585445,3595,3600,3605,3590,14692
20231226,100900,23232699515,3605,3625,3630,3600,14242
20231226,100800,23181200485,3630,3610,3640,3600,39095
20231226,100700,23039530370,3610,3590,3610,3585,14825
20231226,100600,22986150595,3585,3575,3595,3575,10116
20231226,100500,22949870130,3580,3590,3590,3570,6043
20231226,100400,22928263275,3575,3585,3590,3575,7441
20231226,100300,22901616235,3585,3585,3590,3575,8766
20231226,100200,22870179210,3590,3570,3600,3570,30102
20231226,100100,22762444360,3575,3595,3595,3570,15038
20231226,100000,22708582860,3585,3605,3610,3585,14610
20231226,095900,22655975755,3605,3595,3610,3595,8158
20231226,095800,22626597235,3595,3580,3595,3570,20538
20231226,095700,22553060085,3580,3590,3605,3580,46972
20231226,095600,22384268580,3590,3630,3640,3590,28691
20231226,095500,22280569585,3635,3640,3645,3630,33336
20231226,095400,22159313875,3635,3600,3645,3595,20680
20231226,095300,22084413635,3600,3595,3610,3580,13153
20231226,095200,22037198515,3590,3565,3620,3555,44750
20231226,095100,21877165590,3565,3610,3620,3565,41472
20231226,095000,21728332110,3610,3630,3640,3610,18818
20231226,094900,21660177970,3630,3630,3630,3610,31728
20231226,094800,21545339580,3625,3635,3685,3620,38257
20231226,094700,21405849160,3635,3645,3650,3620,25182
20231226,094600,21314368015,3645,3715,3715,3610,69281
20231226,094500,21060522980,3710,3705,3735,3685,112917
20231226,094400,20640872880,3705,3645,3705,3640,101156
20231226,094300,20268261055,3645,3685,3685,3640,72940
20231226,094200,20000902880,3685,3615,3685,3605,104224
20231226,094100,19621154010,3610,3585,3615,3570,39274
20231226,094000,19479980545,3570,3520,3615,3515,34715
20231226,093900,19356750560,3520,3545,3550,3515,26761
20231226,093800,19262360450,3545,3570,3580,3515,66185
20231226,093700,19028819260,3570,3585,3595,3570,29642
20231226,093600,18922678770,3585,3610,3615,3585,40785
20231226,093500,18776020010,3600,3645,3645,3585,57712
20231226,093400,18567444660,3645,3600,3650,3585,96497
20231226,093300,18217520085,3600,3585,3600,3570,87711
20231226,093200,17902362230,3590,3540,3590,3525,49411
20231226,093100,17726567415,3540,3545,3550,3520,27019
20231226,093000,17631121880,3545,3545,3555,3525,17362
20231226,092900,17569612655,3550,3570,3570,3540,22175
20231226,092800,17490903120,3580,3585,3615,3570,64100
20231226,092700,17260240360,3580,3545,3580,3535,91316
20231226,092600,16935516590,3545,3480,3545,3475,54711
20231226,092500,16743709810,3480,3510,3510,3435,157179
20231226,092400,16197707250,3500,3545,3555,3500,72197
20231226,092300,15942982305,3545,3580,3585,3545,40532
20231226,092200,15798399060,3575,3515,3600,3510,80157
20231226,092100,15513446240,3510,3625,3630,3510,96887
20231226,092000,15167360095,3630,3570,3630,3550,67020
20231226,091900,14927080775,3570,3620,3625,3570,108544
20231226,091800,14537401450,3625,3690,3700,3620,94516
20231226,091700,14191132225,3700,3685,3710,3680,84621
20231226,091600,13878419375,3685,3660,3715,3660,118872
20231226,091500,13439159340,3665,3590,3665,3520,172779
20231226,091400,12816890110,3590,3700,3720,3565,162851
20231226,091300,12220133850,3720,3690,3730,3675,116681
20231226,091200,11787636245,3680,3750,3760,3665,324910
20231226,091100,10582579910,3750,3765,3820,3745,466735
20231226,091000,8820991470,3765,3750,3785,3750,115478
20231226,090900,8387751765,3745,3745,3745,3745,0
20231226,090800,8387751765,3745,3625,3745,3615,366970
20231226,090700,7032772995,3625,3515,3635,3475,316757
20231226,090600,5904996185,3515,3540,3540,3410,223303
20231226,090500,5129080685,3535,3595,3595,3500,260420
20231226,090400,4206936955,3590,3340,3595,3330,400852
20231226,090300,2809422515,3350,3230,3370,3230,210323
20231226,090200,2112855485,3220,3405,3415,3200,593042
20231226,090100,0,3025,3025,3025,3025,0
20231226,090000,0,3025,3025,3025,3025,0