stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203700,2208074090,2015,2015,2015,2015,55554
20231226,203600,2208074090,2015,2015,2015,2015,0
20231226,203500,2208074090,2015,2015,2015,2015,0
20231226,203400,2208074090,2015,2015,2015,2015,0
20231226,203300,2208074090,2015,2015,2015,2015,0
20231226,203200,2208074090,2015,2015,2015,2015,0
20231226,203100,2208074090,2015,2015,2015,2015,0
20231226,203000,2208074090,2015,2015,2015,2015,0
20231226,202900,2208074090,2015,2015,2015,2015,0
20231226,202800,2208074090,2015,2015,2015,2015,0
20231226,202700,2208074090,2015,2015,2015,2015,0
20231226,202600,2208074090,2015,2015,2015,2015,0
20231226,202500,2208074090,2015,2015,2015,2015,0
20231226,202400,2208074090,2015,2015,2015,2015,0
20231226,202300,2208074090,2015,2015,2015,2015,0
20231226,202200,2208074090,2015,2015,2015,2015,0
20231226,202100,2208074090,2015,2015,2015,2015,0
20231226,202000,2208074090,2015,2015,2015,2015,0
20231226,201900,2208074090,2015,2015,2015,2015,0
20231226,201800,2208074090,2015,2015,2015,2015,0
20231226,201700,2208074090,2015,2015,2015,2015,0
20231226,201600,2208074090,2015,2015,2015,2015,0
20231226,201500,2208074090,2015,2015,2015,2015,0
20231226,201400,2208074090,2015,2015,2015,2015,0
20231226,201300,2208074090,2015,2015,2015,2015,0
20231226,201200,2208074090,2015,2015,2015,2015,0
20231226,201100,2208074090,2015,2015,2015,2015,0
20231226,201000,2208074090,2015,2015,2015,2015,0
20231226,200900,2208074090,2015,2015,2015,2015,0
20231226,200800,2208074090,2015,2015,2015,2015,0
20231226,200700,2208074090,2015,2015,2015,2015,55554
20231226,200600,2208074090,2015,2015,2015,2015,0
20231226,200500,2208074090,2015,2015,2015,2015,0
20231226,200400,2208074090,2015,2015,2015,2015,0
20231226,200300,2208074090,2015,2015,2015,2015,0
20231226,200200,2208074090,2015,2015,2015,2015,0
20231226,200100,2208074090,2015,2015,2015,2015,0
20231226,200000,2208074090,2015,2015,2015,2015,0
20231226,195900,2208074090,2015,2015,2015,2015,0
20231226,195800,2208074090,2015,2015,2015,2015,0
20231226,195700,2208074090,2015,2015,2015,2015,0
20231226,195600,2208074090,2015,2015,2015,2015,0
20231226,195500,2208074090,2015,2015,2015,2015,0
20231226,195400,2208074090,2015,2015,2015,2015,0
20231226,195300,2208074090,2015,2015,2015,2015,0
20231226,195200,2208074090,2015,2015,2015,2015,0
20231226,195100,2208074090,2015,2015,2015,2015,0
20231226,195000,2208074090,2015,2015,2015,2015,0
20231226,194900,2208074090,2015,2015,2015,2015,0
20231226,194800,2208074090,2015,2015,2015,2015,0
20231226,194700,2208074090,2015,2015,2015,2015,0
20231226,194600,2208074090,2015,2015,2015,2015,0
20231226,194500,2208074090,2015,2015,2015,2015,0
20231226,194400,2208074090,2015,2015,2015,2015,0
20231226,194300,2208074090,2015,2015,2015,2015,0
20231226,194200,2208074090,2015,2015,2015,2015,0
20231226,194100,2208074090,2015,2015,2015,2015,0
20231226,194000,2208074090,2015,2015,2015,2015,0
20231226,193900,2208074090,2015,2015,2015,2015,0
20231226,193800,2208074090,2015,2015,2015,2015,0
20231226,193700,2208074090,2015,2015,2015,2015,55554
20231226,193600,2208074090,2015,2015,2015,2015,0
20231226,193500,2208074090,2015,2015,2015,2015,0
20231226,193400,2208074090,2015,2015,2015,2015,0
20231226,193300,2208074090,2015,2015,2015,2015,0
20231226,193200,2208074090,2015,2015,2015,2015,0
20231226,193100,2208074090,2015,2015,2015,2015,0
20231226,193000,2208074090,2015,2015,2015,2015,0
20231226,192900,2208074090,2015,2015,2015,2015,0
20231226,192800,2208074090,2015,2015,2015,2015,0
20231226,192700,2208074090,2015,2015,2015,2015,0
20231226,192600,2208074090,2015,2015,2015,2015,0
20231226,192500,2208074090,2015,2015,2015,2015,0
20231226,192400,2208074090,2015,2015,2015,2015,0
20231226,192300,2208074090,2015,2015,2015,2015,0
20231226,192200,2208074090,2015,2015,2015,2015,0
20231226,192100,2208074090,2015,2015,2015,2015,0
20231226,192000,2208074090,2015,2015,2015,2015,0
20231226,191900,2208074090,2015,2015,2015,2015,0
20231226,191800,2208074090,2015,2015,2015,2015,0
20231226,191700,2208074090,2015,2015,2015,2015,0
20231226,191600,2208074090,2015,2015,2015,2015,0
20231226,191500,2208074090,2015,2015,2015,2015,0
20231226,191400,2208074090,2015,2015,2015,2015,0
20231226,191300,2208074090,2015,2015,2015,2015,0
20231226,191200,2208074090,2015,2015,2015,2015,0
20231226,191100,2208074090,2015,2015,2015,2015,0
20231226,191000,2208074090,2015,2015,2015,2015,0
20231226,190900,2208074090,2015,2015,2015,2015,0
20231226,190800,2208074090,2015,2015,2015,2015,0
20231226,190700,2208074090,2015,2015,2015,2015,55554
20231226,190600,2208074090,2015,2015,2015,2015,0
20231226,190500,2208074090,2015,2015,2015,2015,0
20231226,190400,2208074090,2015,2015,2015,2015,0
20231226,190300,2208074090,2015,2015,2015,2015,0
20231226,190200,2208074090,2015,2015,2015,2015,0
20231226,190100,2208074090,2015,2015,2015,2015,0
20231226,190000,2208074090,2015,2015,2015,2015,0
20231226,185900,2208074090,2015,2015,2015,2015,0
20231226,185800,2208074090,2015,2015,2015,2015,0
20231226,185700,2208074090,2015,2015,2015,2015,0
20231226,185600,2208074090,2015,2015,2015,2015,0
20231226,185500,2208074090,2015,2015,2015,2015,0
20231226,185400,2208074090,2015,2015,2015,2015,0
20231226,185300,2208074090,2015,2015,2015,2015,0
20231226,185200,2208074090,2015,2015,2015,2015,0
20231226,185100,2208074090,2015,2015,2015,2015,0
20231226,185000,2208074090,2015,2015,2015,2015,0
20231226,184900,2208074090,2015,2015,2015,2015,0
20231226,184800,2208074090,2015,2015,2015,2015,0
20231226,184700,2208074090,2015,2015,2015,2015,0
20231226,184600,2208074090,2015,2015,2015,2015,0
20231226,184500,2208074090,2015,2015,2015,2015,0
20231226,184400,2208074090,2015,2015,2015,2015,0
20231226,184300,2208074090,2015,2015,2015,2015,0
20231226,184200,2208074090,2015,2015,2015,2015,0
20231226,184100,2208074090,2015,2015,2015,2015,0
20231226,184000,2208074090,2015,2015,2015,2015,0
20231226,183900,2208074090,2015,2015,2015,2015,0
20231226,183800,2208074090,2015,2015,2015,2015,0
20231226,183700,2208074090,2015,2015,2015,2015,55554
20231226,183600,2208074090,2015,2015,2015,2015,0
20231226,183500,2208074090,2015,2015,2015,2015,0
20231226,183400,2208074090,2015,2015,2015,2015,0
20231226,183300,2208074090,2015,2015,2015,2015,0
20231226,183200,2208074090,2015,2015,2015,2015,0
20231226,183100,2208074090,2015,2015,2015,2015,0
20231226,183000,2208074090,2015,2015,2015,2015,0
20231226,182900,2208074090,2015,2015,2015,2015,0
20231226,182800,2208074090,2015,2015,2015,2015,0
20231226,182700,2208074090,2015,2015,2015,2015,0
20231226,182600,2208074090,2015,2015,2015,2015,0
20231226,182500,2208074090,2015,2015,2015,2015,0
20231226,182400,2208074090,2015,2015,2015,2015,0
20231226,182300,2208074090,2015,2015,2015,2015,0
20231226,182200,2208074090,2015,2015,2015,2015,0
20231226,182100,2208074090,2015,2015,2015,2015,0
20231226,182000,2208074090,2015,2015,2015,2015,0
20231226,181900,2208074090,2015,2015,2015,2015,0
20231226,181800,2208074090,2015,2015,2015,2015,0
20231226,181700,2208074090,2015,2015,2015,2015,0
20231226,181600,2208074090,2015,2015,2015,2015,0
20231226,181500,2208074090,2015,2015,2015,2015,0
20231226,181400,2208074090,2015,2015,2015,2015,0
20231226,181300,2208074090,2015,2015,2015,2015,0
20231226,181200,2208074090,2015,2015,2015,2015,0
20231226,181100,2208074090,2015,2015,2015,2015,0
20231226,181000,2208074090,2015,2015,2015,2015,0
20231226,180900,2208074090,2015,2015,2015,2015,0
20231226,180800,2208074090,2015,2015,2015,2015,0
20231226,180700,2208074090,2015,2015,2015,2015,55554
20231226,180600,2208074090,2015,2015,2015,2015,0
20231226,180500,2208074090,2015,2015,2015,2015,0
20231226,180400,2208074090,2015,2015,2015,2015,0
20231226,180300,2208074090,2015,2015,2015,2015,0
20231226,180200,2208074090,2015,2015,2015,2015,0
20231226,180100,2208074090,2015,2015,2015,2015,0
20231226,180000,2208074090,2015,2015,2015,2015,0
20231226,175900,2208074090,2015,2015,2015,2015,0
20231226,175800,2208074090,2015,2015,2015,2015,0
20231226,175700,2208074090,2015,2015,2015,2015,0
20231226,175600,2208074090,2015,2015,2015,2015,0
20231226,175500,2208074090,2015,2015,2015,2015,0
20231226,175400,2208074090,2015,2015,2015,2015,0
20231226,175300,2208074090,2015,2015,2015,2015,0
20231226,175200,2208074090,2015,2015,2015,2015,0
20231226,175100,2208074090,2015,2015,2015,2015,0
20231226,175000,2208074090,2015,2015,2015,2015,0
20231226,174900,2208074090,2015,2015,2015,2015,0
20231226,174800,2208074090,2015,2015,2015,2015,0
20231226,174700,2208074090,2015,2015,2015,2015,0
20231226,174600,2208074090,2015,2015,2015,2015,0
20231226,174500,2208074090,2015,2015,2015,2015,0
20231226,174400,2208074090,2015,2015,2015,2015,0
20231226,174300,2208074090,2015,2015,2015,2015,0
20231226,174200,2208074090,2015,2015,2015,2015,0
20231226,174100,2208074090,2015,2015,2015,2015,0
20231226,174000,2208074090,2015,2015,2015,2015,0
20231226,173900,2208074090,2015,2015,2015,2015,0
20231226,173800,2208074090,2015,2015,2015,2015,0
20231226,173700,2208074090,2015,2015,2015,2015,55554
20231226,173600,2208074090,2015,2015,2015,2015,0
20231226,173500,2208074090,2015,2015,2015,2015,0
20231226,173400,2208074090,2015,2015,2015,2015,0
20231226,173300,2208074090,2015,2015,2015,2015,0
20231226,173200,2208074090,2015,2015,2015,2015,0
20231226,173100,2208074090,2015,2015,2015,2015,0
20231226,173000,2208074090,2015,2015,2015,2015,0
20231226,172900,2208074090,2015,2015,2015,2015,0
20231226,172800,2208074090,2015,2015,2015,2015,0
20231226,172700,2208074090,2015,2015,2015,2015,0
20231226,172600,2208074090,2015,2015,2015,2015,0
20231226,172500,2208074090,2015,2015,2015,2015,0
20231226,172400,2208074090,2015,2015,2015,2015,0
20231226,172300,2208074090,2015,2015,2015,2015,0
20231226,172200,2208074090,2015,2015,2015,2015,0
20231226,172100,2208074090,2015,2015,2015,2015,0
20231226,172000,2208074090,2015,2015,2015,2015,0
20231226,171900,2208074090,2015,2015,2015,2015,0
20231226,171800,2208074090,2015,2015,2015,2015,0
20231226,171700,2208074090,2015,2015,2015,2015,0
20231226,171600,2208074090,2015,2015,2015,2015,0
20231226,171500,2208074090,2015,2015,2015,2015,0
20231226,171400,2208074090,2015,2015,2015,2015,0
20231226,171300,2208074090,2015,2015,2015,2015,0
20231226,171200,2208074090,2015,2015,2015,2015,0
20231226,171100,2208074090,2015,2015,2015,2015,0
20231226,171000,2208074090,2015,2015,2015,2015,0
20231226,170900,2208074090,2015,2015,2015,2015,0
20231226,170800,2208074090,2015,2015,2015,2015,0
20231226,170700,2208074090,2015,2015,2015,2015,55554
20231226,170600,2208074090,2015,2015,2015,2015,0
20231226,170500,2208074090,2015,2015,2015,2015,0
20231226,170400,2208074090,2015,2015,2015,2015,0
20231226,170300,2208074090,2015,2015,2015,2015,0
20231226,170200,2208074090,2015,2015,2015,2015,0
20231226,170100,2208074090,2015,2015,2015,2015,0
20231226,170000,2208074090,2015,2015,2015,2015,0
20231226,165900,2208074090,2015,2015,2015,2015,0
20231226,165800,2208074090,2015,2015,2015,2015,0
20231226,165700,2208074090,2015,2015,2015,2015,0
20231226,165600,2208074090,2015,2015,2015,2015,0
20231226,165500,2208074090,2015,2015,2015,2015,0
20231226,165400,2208074090,2015,2015,2015,2015,0
20231226,165300,2208074090,2015,2015,2015,2015,0
20231226,165200,2208074090,2015,2015,2015,2015,0
20231226,165100,2208074090,2015,2015,2015,2015,0
20231226,165000,2208074090,2015,2015,2015,2015,0
20231226,164900,2208074090,2015,2015,2015,2015,0
20231226,164800,2208074090,2015,2015,2015,2015,0
20231226,164700,2208074090,2015,2015,2015,2015,0
20231226,164600,2208074090,2015,2015,2015,2015,0
20231226,164500,2208074090,2015,2015,2015,2015,0
20231226,164400,2208074090,2015,2015,2015,2015,0
20231226,164300,2208074090,2015,2015,2015,2015,0
20231226,164200,2208074090,2015,2015,2015,2015,0
20231226,164100,2208074090,2015,2015,2015,2015,0
20231226,164000,2208074090,2015,2015,2015,2015,0
20231226,163900,2208074090,2015,2015,2015,2015,0
20231226,163800,2208074090,2015,2015,2015,2015,0
20231226,163700,2208074090,2015,2015,2015,2015,55554
20231226,163600,2208074090,2015,2015,2015,2015,0
20231226,163500,2208074090,2015,2015,2015,2015,0
20231226,163400,2208074090,2015,2015,2015,2015,0
20231226,163300,2208074090,2015,2015,2015,2015,0
20231226,163200,2208074090,2015,2015,2015,2015,0
20231226,163100,2208074090,2015,2015,2015,2015,0
20231226,163000,2208074090,2015,2015,2015,2015,0
20231226,162900,2208074090,2015,2015,2015,2015,0
20231226,162800,2208074090,2015,2015,2015,2015,0
20231226,162700,2208074090,2015,2015,2015,2015,0
20231226,162600,2208074090,2015,2015,2015,2015,0
20231226,162500,2208074090,2015,2015,2015,2015,0
20231226,162400,2208074090,2015,2015,2015,2015,0
20231226,162300,2208074090,2015,2015,2015,2015,0
20231226,162200,2208074090,2015,2015,2015,2015,0
20231226,162100,2208074090,2015,2015,2015,2015,0
20231226,162000,2208074090,2015,2015,2015,2015,0
20231226,161900,2208074090,2015,2015,2015,2015,0
20231226,161800,2208074090,2015,2015,2015,2015,0
20231226,161700,2208074090,2015,2015,2015,2015,0
20231226,161600,2208074090,2015,2015,2015,2015,0
20231226,161500,2208074090,2015,2015,2015,2015,0
20231226,161400,2208074090,2015,2015,2015,2015,0
20231226,161300,2208074090,2015,2015,2015,2015,0
20231226,161200,2208074090,2015,2015,2015,2015,0
20231226,161100,2208074090,2015,2015,2015,2015,0
20231226,161000,2208074090,2015,2015,2015,2015,0
20231226,160900,2208074090,2015,2015,2015,2015,0
20231226,160800,2208074090,2015,2015,2015,2015,0
20231226,160700,2208074090,2015,2015,2015,2015,55554
20231226,160600,2208074090,2015,2015,2015,2015,0
20231226,160500,2208074090,2015,2015,2015,2015,0
20231226,160400,2208074090,2015,2015,2015,2015,0
20231226,160300,2208074090,2015,2015,2015,2015,0
20231226,160200,2208074090,2015,2015,2015,2015,0
20231226,160100,2208074090,2015,2015,2015,2015,0
20231226,160000,2208074090,2015,2015,2015,2015,0
20231226,155900,2208074090,2015,2015,2015,2015,0
20231226,155800,2208074090,2015,2015,2015,2015,0
20231226,155700,2208074090,2015,2015,2015,2015,0
20231226,155600,2208074090,2015,2015,2015,2015,0
20231226,155500,2208074090,2015,2015,2015,2015,0
20231226,155400,2208074090,2015,2015,2015,2015,0
20231226,155300,2208074090,2015,2015,2015,2015,0
20231226,155200,2208074090,2015,2015,2015,2015,0
20231226,155100,2208074090,2015,2015,2015,2015,0
20231226,155000,2208074090,2015,2015,2015,2015,0
20231226,154900,2208074090,2015,2015,2015,2015,0
20231226,154800,2208074090,2015,2015,2015,2015,0
20231226,154700,2208074090,2015,2015,2015,2015,0
20231226,154600,2208074090,2015,2015,2015,2015,0
20231226,154500,2208074090,2015,2015,2015,2015,0
20231226,154400,2208074090,2015,2015,2015,2015,0
20231226,154300,2208074090,2015,2015,2015,2015,0
20231226,154200,2208074090,2015,2015,2015,2015,0
20231226,154100,2208074090,2015,2015,2015,2015,0
20231226,154000,2208074090,2015,2015,2015,2015,0
20231226,153900,2208074090,2015,2015,2015,2015,0
20231226,153800,2208074090,2015,2015,2015,2015,0
20231226,153700,2208074090,2015,2015,2015,2015,55554
20231226,153600,2208074090,2015,2015,2015,2015,0
20231226,153500,2208074090,2015,2015,2015,2015,0
20231226,153400,2208074090,2015,2015,2015,2015,0
20231226,153300,2208074090,2015,2015,2015,2015,0
20231226,153200,2208074090,2015,2015,2015,2015,0
20231226,153100,2208074090,2015,2015,2015,2015,0
20231226,153000,2208074090,2015,2015,2015,2015,55554
20231226,152900,2096132780,2030,2030,2030,2030,0
20231226,152800,2096132780,2030,2030,2030,2030,0
20231226,152700,2096132780,2030,2030,2030,2030,0
20231226,152600,2096132780,2030,2030,2030,2030,0
20231226,152500,2096132780,2030,2030,2030,2030,0
20231226,152400,2096132780,2030,2030,2030,2030,0
20231226,152300,2096132780,2030,2030,2030,2030,0
20231226,152200,2096132780,2030,2030,2030,2030,0
20231226,152100,2096132780,2030,2030,2030,2030,0
20231226,152000,2096132780,2030,2030,2030,2030,0
20231226,151900,2096132780,2030,2025,2030,2020,3638
20231226,151800,2088764910,2025,2020,2030,2020,2002
20231226,151700,2084715945,2025,2035,2035,2020,32993
20231226,151600,2018023575,2035,2025,2035,2025,8276
20231226,151500,2001214675,2025,2025,2030,2025,14043
20231226,151400,1972776600,2025,2035,2035,2025,69143
20231226,151300,1832431900,2035,2035,2035,2035,3288
20231226,151200,1825740820,2040,2040,2040,2030,1367
20231226,151100,1822959665,2040,2040,2040,2035,2679
20231226,151000,1817504855,2040,2040,2040,2035,253
20231226,150900,1816989735,2035,2035,2040,2035,6092
20231226,150800,1804591755,2035,2035,2035,2035,0
20231226,150700,1804591755,2035,2035,2040,2035,2821
20231226,150600,1798843670,2040,2035,2040,2035,1360
20231226,150500,1796075570,2035,2040,2040,2035,261
20231226,150400,1795543220,2035,2035,2035,2035,64
20231226,150300,1795412980,2035,2035,2040,2035,1446
20231226,150200,1792466055,2035,2040,2040,2035,31
20231226,150100,1792402965,2040,2030,2040,2030,406
20231226,150000,1791576785,2030,2030,2030,2030,399
20231226,145900,1790766815,2040,2035,2040,2030,1881
20231226,145800,1786942785,2035,2035,2035,2035,1555
20231226,145700,1783778360,2035,2030,2035,2030,1070
20231226,145600,1781605910,2030,2030,2030,2030,222
20231226,145500,1781155250,2035,2035,2035,2030,21392
20231226,145400,1737729430,2035,2040,2040,2035,230
20231226,145300,1737260730,2035,2035,2035,2035,8
20231226,145200,1737244450,2035,2035,2035,2035,1578
20231226,145100,1734033220,2040,2045,2045,2040,130
20231226,145000,1733767520,2045,2045,2045,2045,1000
20231226,144900,1731722520,2045,2040,2045,2040,211
20231226,144800,1731291080,2040,2045,2045,2040,109
20231226,144700,1731068180,2045,2045,2045,2035,2421
20231226,144600,1726117535,2045,2045,2045,2035,10121
20231226,144500,1705516865,2045,2045,2045,2045,400
20231226,144400,1704698865,2035,2035,2035,2035,0
20231226,144300,1704698865,2035,2040,2040,2035,685
20231226,144200,1703301965,2040,2040,2040,2040,4
20231226,144100,1703293805,2040,2040,2040,2040,0
20231226,144000,1703293805,2040,2040,2040,2040,60
20231226,143900,1703171405,2050,2035,2050,2035,202
20231226,143800,1702757320,2050,2035,2050,2035,101
20231226,143700,1702550285,2035,2035,2035,2035,0
20231226,143600,1702550285,2035,2035,2035,2035,0
20231226,143500,1702550285,2035,2040,2040,2035,302
20231226,143400,1701935215,2035,2040,2040,2035,454
20231226,143300,1701011290,2040,2040,2040,2040,0
20231226,143200,1701011290,2040,2040,2040,2040,976
20231226,143100,1699020250,2040,2040,2040,2040,0
20231226,143000,1699020250,2040,2050,2050,2040,1285
20231226,142900,1696398840,2050,2035,2050,2035,600
20231226,142800,1695176340,2045,2045,2045,2045,4269
20231226,142700,1686446235,2045,2045,2045,2045,100
20231226,142600,1686241735,2040,2045,2045,2040,352
20231226,142500,1685523145,2035,2040,2040,2035,251
20231226,142400,1685011360,2040,2040,2040,2040,488
20231226,142300,1684015840,2040,2040,2040,2040,1110
20231226,142200,1681751440,2035,2035,2035,2035,0
20231226,142100,1681751440,2035,2035,2035,2035,0
20231226,142000,1681751440,2035,2035,2035,2035,1102
20231226,141900,1679508870,2035,2035,2035,2035,1400
20231226,141800,1676659870,2035,2040,2040,2035,714
20231226,141700,1675206380,2040,2035,2040,2035,995
20231226,141600,1673180555,2035,2035,2035,2035,35
20231226,141500,1673109330,2030,2035,2035,2030,3902
20231226,141400,1665169260,2035,2035,2035,2035,86
20231226,141300,1664994250,2035,2035,2035,2035,1
20231226,141200,1664992215,2040,2040,2040,2040,5
20231226,141100,1664982015,2040,2040,2040,2040,0
20231226,141000,1664982015,2040,2040,2040,2040,542
20231226,140900,1663876335,2040,2045,2045,2040,101
20231226,140800,1663669795,2035,2035,2035,2030,1052
20231226,140700,1661533485,2045,2040,2045,2040,150
20231226,140600,1661226985,2040,2040,2040,2040,300
20231226,140500,1660614985,2040,2040,2040,2040,1399
20231226,140400,1657761025,2040,2030,2040,2030,301
20231226,140300,1657147985,2035,2035,2035,2035,24
20231226,140200,1657099145,2035,2035,2035,2035,600
20231226,140100,1655878145,2045,2035,2045,2035,751
20231226,140000,1654347680,2045,2040,2045,2040,225
20231226,135900,1653887680,2045,2045,2045,2040,422
20231226,135800,1653025365,2030,2040,2040,2030,3000
20231226,135700,1646924235,2045,2045,2045,2045,1
20231226,135600,1646922190,2045,2045,2045,2045,600
20231226,135500,1645695190,2045,2045,2045,2045,0
20231226,135400,1645695190,2045,2045,2045,2045,300
20231226,135300,1645081690,2045,2035,2045,2035,2602
20231226,135200,1639776635,2035,2035,2035,2035,0
20231226,135100,1639776635,2035,2030,2035,2030,13002
20231226,135000,1613379575,2030,2035,2035,2030,14937
20231226,134900,1583045040,2035,2040,2040,2035,11068
20231226,134800,1560518235,2040,2040,2040,2040,0
20231226,134700,1560518235,2040,2040,2040,2040,0
20231226,134600,1560518235,2040,2040,2040,2040,0
20231226,134500,1560518235,2040,2035,2040,2035,1101
20231226,134400,1558272210,2035,2040,2040,2035,3151
20231226,134300,1551859275,2040,2040,2040,2040,450
20231226,134200,1550941275,2035,2035,2035,2035,0
20231226,134100,1550941275,2035,2045,2045,2035,17890
20231226,134000,1514524820,2055,2055,2055,2055,0
20231226,133900,1514524820,2055,2055,2055,2055,100
20231226,133800,1514319320,2050,2050,2050,2050,600
20231226,133700,1513089320,2050,2050,2050,2050,0
20231226,133600,1513089320,2050,2050,2050,2050,0
20231226,133500,1513089320,2050,2050,2050,2050,4650
20231226,133400,1503556820,2040,2040,2040,2040,514
20231226,133300,1502508260,2040,2040,2040,2040,6238
20231226,133200,1489782740,2040,2040,2040,2040,500
20231226,133100,1488762740,2040,2040,2040,2035,2552
20231226,133000,1483556920,2040,2040,2040,2040,18
20231226,132900,1483520200,2040,2040,2040,2040,103
20231226,132800,1483310080,2040,2040,2040,2040,0
20231226,132700,1483310080,2040,2040,2040,2040,1706
20231226,132600,1479829840,2045,2045,2045,2045,245
20231226,132500,1479328815,2045,2045,2045,2045,0
20231226,132400,1479328815,2045,2045,2045,2045,10
20231226,132300,1479308365,2035,2050,2055,2035,29484
20231226,132200,1419148805,2045,2045,2045,2045,0
20231226,132100,1419148805,2045,2045,2045,2045,400
20231226,132000,1418330805,2045,2050,2050,2045,2
20231226,131900,1418326710,2055,2045,2055,2045,2999
20231226,131800,1412177325,2055,2055,2055,2055,0
20231226,131700,1412177325,2055,2045,2055,2045,605
20231226,131600,1410940090,2045,2050,2050,2045,46
20231226,131500,1410845910,2055,2055,2055,2055,1000
20231226,131400,1408790910,2055,2055,2055,2055,24
20231226,131300,1408741590,2055,2055,2055,2055,0
20231226,131200,1408741590,2055,2055,2055,2055,10
20231226,131100,1408721040,2055,2055,2055,2055,0
20231226,131000,1408721040,2055,2050,2055,2050,1000
20231226,130900,1406670245,2050,2050,2050,2050,1000
20231226,130800,1404620245,2050,2040,2050,2040,1030
20231226,130700,1402509045,2045,2045,2045,2045,108
20231226,130600,1402288185,2050,2050,2050,2050,1100
20231226,130500,1400033185,2050,2045,2050,2045,1000
20231226,130400,1397983400,2045,2045,2045,2045,2308
20231226,130300,1393263540,2045,2045,2045,2045,183
20231226,130200,1392889305,2045,2045,2045,2045,56
20231226,130100,1392774785,2045,2045,2045,2045,1573
20231226,130000,1389558000,2040,2040,2040,2040,0
20231226,125900,1389558000,2040,2040,2040,2040,0
20231226,125800,1389558000,2040,2045,2045,2040,1590
20231226,125700,1386309400,2045,2045,2045,2045,1000
20231226,125600,1384264400,2040,2040,2040,2040,0
20231226,125500,1384264400,2040,2050,2050,2040,4958
20231226,125400,1374101300,2050,2040,2050,2040,1909
20231226,125300,1370189360,2040,2040,2040,2040,500
20231226,125200,1369169360,2050,2050,2050,2050,50
20231226,125100,1369066860,2045,2045,2045,2045,60
20231226,125000,1368944160,2045,2045,2045,2045,0
20231226,124900,1368944160,2045,2045,2045,2045,3452
20231226,124800,1361884820,2045,2040,2045,2040,350
20231226,124700,1361170320,2040,2040,2040,2040,0
20231226,124600,1361170320,2040,2040,2040,2040,3610
20231226,124500,1353805920,2040,2040,2040,2040,2537
20231226,124400,1348630440,2040,2045,2045,2040,2630
20231226,124300,1343252690,2040,2045,2045,2040,391
20231226,124200,1342453635,2055,2055,2055,2055,0
20231226,124100,1342453635,2055,2055,2055,2055,6
20231226,124000,1342441305,2055,2045,2055,2045,3
20231226,123900,1342435160,2045,2045,2045,2045,0
20231226,123800,1342435160,2045,2045,2045,2045,30
20231226,123700,1342373810,2040,2045,2045,2040,2500
20231226,123600,1337273795,2055,2055,2055,2055,0
20231226,123500,1337273795,2055,2055,2055,2055,11
20231226,123400,1337251190,2045,2045,2045,2040,1616
20231226,123300,1333947020,2060,2045,2060,2045,14
20231226,123200,1333918210,2060,2060,2060,2060,18
20231226,123100,1333881130,2060,2060,2060,2060,0
20231226,123000,1333881130,2060,2045,2060,2045,501
20231226,122900,1332856570,2060,2055,2060,2055,11
20231226,122800,1332833960,2055,2055,2055,2055,98
20231226,122700,1332632570,2045,2045,2060,2045,4204
20231226,122600,1324024010,2050,2050,2050,2045,3815
20231226,122500,1316215335,2050,2045,2050,2045,6190
20231226,122400,1303551965,2045,2060,2060,2045,13010
20231226,122300,1276906470,2060,2060,2060,2060,0
20231226,122200,1276906470,2060,2055,2060,2055,28
20231226,122100,1276848805,2060,2060,2060,2060,210
20231226,122000,1276416205,2060,2060,2060,2060,200
20231226,121900,1276004205,2060,2060,2060,2060,0
20231226,121800,1276004205,2060,2060,2060,2060,0
20231226,121700,1276004205,2060,2060,2060,2060,0
20231226,121600,1276004205,2060,2060,2060,2060,0
20231226,121500,1276004205,2060,2055,2060,2055,251
20231226,121400,1275487875,2055,2055,2055,2055,347
20231226,121300,1274774790,2055,2055,2055,2055,136
20231226,121200,1274495310,2050,2060,2060,2050,6514
20231226,121100,1261129705,2055,2055,2055,2055,450
20231226,121000,1260204955,2055,2060,2060,2055,1033
20231226,120900,1258077140,2055,2060,2060,2055,1896
20231226,120800,1254180840,2060,2060,2060,2060,393
20231226,120700,1253371260,2065,2070,2070,2065,705
20231226,120600,1251912935,2075,2075,2075,2075,0
20231226,120500,1251912935,2075,2075,2075,2075,30
20231226,120400,1251850685,2080,2080,2080,2080,20
20231226,120300,1251809085,2080,2075,2080,2075,1500
20231226,120200,1248689145,2080,2080,2080,2080,200
20231226,120100,1248273145,2075,2075,2075,2075,1000
20231226,120000,1246198145,2075,2070,2075,2070,2405
20231226,115900,1241208860,2070,2060,2070,2060,149
20231226,115800,1240900980,2060,2075,2075,2060,351
20231226,115700,1240176410,2070,2070,2070,2070,4619
20231226,115600,1230615080,2065,2065,2065,2065,202
20231226,115500,1230197950,2065,2055,2065,2055,1214
20231226,115400,1227699110,2055,2055,2055,2055,414
20231226,115300,1226848340,2055,2060,2060,2055,3926
20231226,115200,1218764315,2060,2060,2060,2060,3
20231226,115100,1218758135,2060,2065,2065,2060,20
20231226,115000,1218716885,2070,2070,2070,2070,0
20231226,114900,1218716885,2070,2070,2070,2070,97
20231226,114800,1218516095,2060,2060,2060,2060,1
20231226,114700,1218514035,2060,2060,2065,2060,3745
20231226,114600,1210798785,2055,2055,2070,2055,142
20231226,114500,1210505475,2055,2055,2060,2055,492
20231226,114400,1209494395,2065,2060,2070,2055,720
20231226,114300,1208011935,2055,2055,2060,2055,1042
20231226,114200,1205870585,2055,2055,2060,2055,70
20231226,114100,1205726595,2055,2060,2060,2055,42
20231226,114000,1205640245,2065,2055,2065,2055,141
20231226,113900,1205349490,2055,2055,2060,2055,41
20231226,113800,1205265215,2055,2055,2055,2055,253
20231226,113700,1204745300,2055,2055,2060,2055,142
20231226,113600,1204453400,2055,2055,2065,2055,43
20231226,113500,1204365025,2055,2055,2055,2055,42
20231226,113400,1204278715,2065,2060,2065,2055,1434
20231226,113300,1201324370,2055,2055,2055,2055,41
20231226,113200,1201240115,2060,2060,2060,2060,0
20231226,113100,1201240115,2060,2060,2060,2060,0
20231226,113000,1201240115,2060,2060,2060,2060,0
20231226,112900,1201240115,2060,2060,2060,2060,145
20231226,112800,1200941415,2065,2060,2065,2060,1654
20231226,112700,1197533940,2065,2065,2065,2065,0
20231226,112600,1197533940,2065,2060,2065,2060,75
20231226,112500,1197379390,2060,2065,2065,2060,453
20231226,112400,1196446175,2065,2065,2065,2065,65
20231226,112300,1196311950,2065,2065,2065,2065,985
20231226,112200,1194277925,2070,2070,2070,2070,0
20231226,112100,1194277925,2070,2070,2070,2070,10
20231226,112000,1194257225,2070,2070,2070,2070,421
20231226,111900,1193385755,2070,2070,2070,2070,64
20231226,111800,1193253275,2075,2075,2075,2075,0
20231226,111700,1193253275,2075,2075,2075,2075,58
20231226,111600,1193132925,2080,2080,2080,2080,0
20231226,111500,1193132925,2080,2080,2080,2080,101
20231226,111400,1192922845,2080,2080,2080,2080,0
20231226,111300,1192922845,2080,2080,2080,2080,100
20231226,111200,1192714845,2075,2075,2075,2075,1004
20231226,111100,1190631545,2075,2075,2075,2075,93
20231226,111000,1190438570,2075,2075,2080,2075,3324
20231226,110900,1183541170,2080,2075,2080,2075,290
20231226,110800,1182939070,2075,2080,2085,2075,728
20231226,110700,1181427475,2080,2080,2080,2080,1
20231226,110600,1181425395,2080,2080,2080,2080,1100
20231226,110500,1179137395,2075,2075,2075,2075,20
20231226,110400,1179095895,2075,2075,2075,2075,100
20231226,110300,1178888395,2060,2075,2075,2060,949
20231226,110200,1176919625,2075,2075,2075,2075,600
20231226,110100,1175674625,2080,2080,2080,2080,1100
20231226,110000,1173386625,2080,2080,2080,2080,300
20231226,105900,1172762625,2080,2060,2080,2060,1001
20231226,105800,1170687405,2070,2065,2070,2065,1169
20231226,105700,1168272920,2065,2065,2065,2065,2100
20231226,105600,1163936420,2065,2065,2065,2065,38
20231226,105500,1163857950,2065,2065,2065,2065,1200
20231226,105400,1161379950,2065,2065,2065,2065,1000
20231226,105300,1159314950,2065,2060,2065,2055,1180
20231226,105200,1156888960,2065,2065,2065,2065,0
20231226,105100,1156888960,2065,2060,2065,2060,501
20231226,105000,1155856895,2065,2065,2065,2065,8
20231226,104900,1155840375,2065,2065,2065,2065,100
20231226,104800,1155633875,2055,2055,2055,2055,0
20231226,104700,1155633875,2055,2055,2055,2055,3
20231226,104600,1155627710,2050,2060,2060,2050,1023
20231226,104500,1153521710,2060,2060,2060,2060,100
20231226,104400,1153315710,2060,2060,2065,2060,165
20231226,104300,1152975310,2060,2060,2060,2060,100
20231226,104200,1152769310,2060,2060,2060,2060,4954
20231226,104100,1142564070,2060,2060,2060,2060,1727
20231226,104000,1139006450,2060,2060,2060,2060,39
20231226,103900,1138926110,2060,2060,2060,2060,658
20231226,103800,1137570630,2050,2055,2055,2050,2126
20231226,103700,1133212265,2060,2060,2060,2060,200
20231226,103600,1132800265,2050,2050,2050,2050,696
20231226,103500,1131373465,2060,2060,2060,2060,785
20231226,103400,1129756365,2060,2060,2060,2060,0
20231226,103300,1129756365,2060,2050,2060,2050,3348
20231226,103200,1122892955,2045,2045,2045,2045,1799
20231226,103100,1119214000,2050,2055,2055,2050,9041
20231226,103000,1100666690,2060,2060,2060,2060,48
20231226,102900,1100567810,2060,2055,2060,2055,568
20231226,102800,1099400545,2055,2050,2055,2050,1360
20231226,102700,1096607040,2055,2055,2055,2050,1025
20231226,102600,1094500825,2055,2050,2055,2050,2837
20231226,102500,1088679975,2055,2055,2055,2055,10
20231226,102400,1088659425,2055,2055,2055,2055,9
20231226,102300,1088640930,2055,2055,2055,2055,414
20231226,102200,1087790160,2055,2055,2055,2055,29
20231226,102100,1087730565,2045,2045,2045,2045,0
20231226,102000,1087730565,2045,2055,2055,2045,632
20231226,101900,1086438025,2045,2045,2045,2045,498
20231226,101800,1085419615,2045,2045,2045,2045,300
20231226,101700,1084806115,2050,2045,2050,2045,7011
20231226,101600,1070457105,2045,2045,2045,2045,9500
20231226,101500,1051029605,2055,2055,2055,2055,3
20231226,101400,1051023440,2055,2050,2055,2050,1200
20231226,101300,1048562440,2045,2045,2045,2045,17
20231226,101200,1048527675,2050,2055,2055,2050,15356
20231226,101100,1017047375,2050,2055,2055,2050,2138
20231226,101000,1012663785,2055,2060,2060,2055,54
20231226,100900,1012552810,2055,2055,2055,2055,100
20231226,100800,1012347310,2065,2055,2065,2055,2011
20231226,100700,1008194705,2065,2060,2065,2060,261
20231226,100600,1007657040,2070,2070,2070,2070,10
20231226,100500,1007636340,2070,2065,2070,2065,3752
20231226,100400,999887960,2065,2065,2065,2065,0
20231226,100300,999887960,2065,2065,2065,2065,237
20231226,100200,999398555,2065,2065,2065,2065,243
20231226,100100,998896760,2050,2050,2050,2050,1
20231226,100000,998894710,2065,2065,2065,2065,1
20231226,095900,998892645,2060,2060,2065,2055,1501
20231226,095800,995805580,2060,2055,2060,2055,2
20231226,095700,995801465,2055,2050,2055,2050,550
20231226,095600,994671465,2060,2060,2060,2060,2078
20231226,095500,990390785,2060,2060,2060,2060,10
20231226,095400,990370185,2060,2060,2060,2060,800
20231226,095300,988722185,2045,2045,2045,2045,3107
20231226,095200,982368370,2045,2045,2045,2040,2454
20231226,095100,977350730,2040,2050,2050,2040,5405
20231226,095000,966301505,2065,2050,2065,2050,1105
20231226,094900,964034755,2050,2050,2050,2045,7235
20231226,094800,949208460,2050,2050,2050,2050,4910
20231226,094700,939142960,2050,2050,2050,2045,16545
20231226,094600,905306890,2050,2045,2050,2045,2170
20231226,094500,900868125,2050,2050,2050,2050,5000
20231226,094400,890618125,2050,2050,2050,2045,234
20231226,094300,890138555,2050,2050,2050,2050,2026
20231226,094200,885985255,2050,2050,2050,2045,514
20231226,094100,884934055,2050,2050,2050,2045,4706
20231226,094000,875290255,2050,2045,2050,2045,720
20231226,093900,873816350,2050,2050,2050,2050,100
20231226,093800,873611350,2045,2050,2050,2045,1868
20231226,093700,869782900,2050,2065,2065,2050,4823
20231226,093600,859894050,2065,2055,2065,2055,3446
20231226,093500,852805890,2065,2065,2065,2065,1198
20231226,093400,850332020,2065,2060,2065,2060,1654
20231226,093300,846924270,2060,2060,2060,2060,97
20231226,093200,846724450,2045,2045,2045,2045,2
20231226,093100,846720360,2045,2060,2060,2045,1340
20231226,093000,843959975,2060,2040,2060,2040,2015
20231226,092900,839809375,2040,2045,2045,2040,7459
20231226,092800,824593010,2045,2045,2045,2040,18323
20231226,092700,787122875,2045,2040,2045,2040,2042
20231226,092600,782957020,2035,2045,2045,2035,14385
20231226,092500,753594535,2045,2045,2045,2045,0
20231226,092400,753594535,2045,2045,2050,2045,2982
20231226,092300,747489830,2035,2035,2035,2030,10456
20231226,092200,726233165,2035,2040,2040,2035,21549
20231226,092100,682287210,2045,2045,2055,2040,12321
20231226,092000,657092405,2045,2050,2060,2045,17031
20231226,091900,622124590,2055,2045,2055,2045,2147
20231226,091800,617732505,2050,2055,2060,2045,6213
20231226,091700,604973050,2045,2060,2060,2040,37855
20231226,091600,527420420,2060,2065,2100,2060,16643
20231226,091500,493077045,2065,2080,2100,2060,3521
20231226,091400,485770685,2065,2070,2080,2065,904
20231226,091300,483897915,2080,2060,2080,2060,2587
20231226,091200,478528120,2065,2060,2065,2050,17734
20231226,091100,442004615,2055,2055,2065,2050,11647
20231226,091000,418069000,2055,2090,2090,2055,6639
20231226,090900,404387085,2060,2070,2070,2060,1123
20231226,090800,402062485,2070,2075,2075,2055,11547
20231226,090700,378262325,2070,2060,2080,2060,16834
20231226,090600,343292210,2055,2070,2070,2055,12454
20231226,090500,317595430,2070,2070,2070,2060,2119
20231226,090400,313214320,2065,2060,2070,2055,5888
20231226,090300,301087560,2065,2090,2090,2055,19695
20231226,090200,260285415,2090,2070,2090,2040,34042
20231226,090100,190144260,2065,2155,2155,2060,67413
20231226,090000,48193385,2155,2145,2165,2145,21158