stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211100,5582709490,5990,5990,5990,5990,29805
20231226,211000,5582709490,5990,5990,5990,5990,0
20231226,210900,5582709490,5990,5990,5990,5990,0
20231226,210800,5582709490,5990,5990,5990,5990,0
20231226,210700,5582709490,5990,5990,5990,5990,0
20231226,210600,5582709490,5990,5990,5990,5990,0
20231226,210500,5582709490,5990,5990,5990,5990,0
20231226,210400,5582709490,5990,5990,5990,5990,0
20231226,210300,5582709490,5990,5990,5990,5990,0
20231226,210200,5582709490,5990,5990,5990,5990,0
20231226,210100,5582709490,5990,5990,5990,5990,0
20231226,210000,5582709490,5990,5990,5990,5990,0
20231226,205900,5582709490,5990,5990,5990,5990,0
20231226,205800,5582709490,5990,5990,5990,5990,0
20231226,205700,5582709490,5990,5990,5990,5990,0
20231226,205600,5582709490,5990,5990,5990,5990,0
20231226,205500,5582709490,5990,5990,5990,5990,0
20231226,205400,5582709490,5990,5990,5990,5990,0
20231226,205300,5582709490,5990,5990,5990,5990,0
20231226,205200,5582709490,5990,5990,5990,5990,0
20231226,205100,5582709490,5990,5990,5990,5990,0
20231226,205000,5582709490,5990,5990,5990,5990,0
20231226,204900,5582709490,5990,5990,5990,5990,0
20231226,204800,5582709490,5990,5990,5990,5990,0
20231226,204700,5582709490,5990,5990,5990,5990,0
20231226,204600,5582709490,5990,5990,5990,5990,0
20231226,204500,5582709490,5990,5990,5990,5990,0
20231226,204400,5582709490,5990,5990,5990,5990,0
20231226,204300,5582709490,5990,5990,5990,5990,0
20231226,204200,5582709490,5990,5990,5990,5990,0
20231226,204100,5582709490,5990,5990,5990,5990,29805
20231226,204000,5582709490,5990,5990,5990,5990,0
20231226,203900,5582709490,5990,5990,5990,5990,0
20231226,203800,5582709490,5990,5990,5990,5990,0
20231226,203700,5582709490,5990,5990,5990,5990,0
20231226,203600,5582709490,5990,5990,5990,5990,0
20231226,203500,5582709490,5990,5990,5990,5990,0
20231226,203400,5582709490,5990,5990,5990,5990,0
20231226,203300,5582709490,5990,5990,5990,5990,0
20231226,203200,5582709490,5990,5990,5990,5990,0
20231226,203100,5582709490,5990,5990,5990,5990,0
20231226,203000,5582709490,5990,5990,5990,5990,0
20231226,202900,5582709490,5990,5990,5990,5990,0
20231226,202800,5582709490,5990,5990,5990,5990,0
20231226,202700,5582709490,5990,5990,5990,5990,0
20231226,202600,5582709490,5990,5990,5990,5990,0
20231226,202500,5582709490,5990,5990,5990,5990,0
20231226,202400,5582709490,5990,5990,5990,5990,0
20231226,202300,5582709490,5990,5990,5990,5990,0
20231226,202200,5582709490,5990,5990,5990,5990,0
20231226,202100,5582709490,5990,5990,5990,5990,0
20231226,202000,5582709490,5990,5990,5990,5990,0
20231226,201900,5582709490,5990,5990,5990,5990,0
20231226,201800,5582709490,5990,5990,5990,5990,0
20231226,201700,5582709490,5990,5990,5990,5990,0
20231226,201600,5582709490,5990,5990,5990,5990,0
20231226,201500,5582709490,5990,5990,5990,5990,0
20231226,201400,5582709490,5990,5990,5990,5990,0
20231226,201300,5582709490,5990,5990,5990,5990,0
20231226,201200,5582709490,5990,5990,5990,5990,0
20231226,201100,5582709490,5990,5990,5990,5990,29805
20231226,201000,5582709490,5990,5990,5990,5990,0
20231226,200900,5582709490,5990,5990,5990,5990,0
20231226,200800,5582709490,5990,5990,5990,5990,0
20231226,200700,5582709490,5990,5990,5990,5990,0
20231226,200600,5582709490,5990,5990,5990,5990,0
20231226,200500,5582709490,5990,5990,5990,5990,0
20231226,200400,5582709490,5990,5990,5990,5990,0
20231226,200300,5582709490,5990,5990,5990,5990,0
20231226,200200,5582709490,5990,5990,5990,5990,0
20231226,200100,5582709490,5990,5990,5990,5990,0
20231226,200000,5582709490,5990,5990,5990,5990,0
20231226,195900,5582709490,5990,5990,5990,5990,0
20231226,195800,5582709490,5990,5990,5990,5990,0
20231226,195700,5582709490,5990,5990,5990,5990,0
20231226,195600,5582709490,5990,5990,5990,5990,0
20231226,195500,5582709490,5990,5990,5990,5990,0
20231226,195400,5582709490,5990,5990,5990,5990,0
20231226,195300,5582709490,5990,5990,5990,5990,0
20231226,195200,5582709490,5990,5990,5990,5990,0
20231226,195100,5582709490,5990,5990,5990,5990,0
20231226,195000,5582709490,5990,5990,5990,5990,0
20231226,194900,5582709490,5990,5990,5990,5990,0
20231226,194800,5582709490,5990,5990,5990,5990,0
20231226,194700,5582709490,5990,5990,5990,5990,0
20231226,194600,5582709490,5990,5990,5990,5990,0
20231226,194500,5582709490,5990,5990,5990,5990,0
20231226,194400,5582709490,5990,5990,5990,5990,0
20231226,194300,5582709490,5990,5990,5990,5990,0
20231226,194200,5582709490,5990,5990,5990,5990,0
20231226,194100,5582709490,5990,5990,5990,5990,29805
20231226,194000,5582709490,5990,5990,5990,5990,0
20231226,193900,5582709490,5990,5990,5990,5990,0
20231226,193800,5582709490,5990,5990,5990,5990,0
20231226,193700,5582709490,5990,5990,5990,5990,0
20231226,193600,5582709490,5990,5990,5990,5990,0
20231226,193500,5582709490,5990,5990,5990,5990,0
20231226,193400,5582709490,5990,5990,5990,5990,0
20231226,193300,5582709490,5990,5990,5990,5990,0
20231226,193200,5582709490,5990,5990,5990,5990,0
20231226,193100,5582709490,5990,5990,5990,5990,0
20231226,193000,5582709490,5990,5990,5990,5990,0
20231226,192900,5582709490,5990,5990,5990,5990,0
20231226,192800,5582709490,5990,5990,5990,5990,0
20231226,192700,5582709490,5990,5990,5990,5990,0
20231226,192600,5582709490,5990,5990,5990,5990,0
20231226,192500,5582709490,5990,5990,5990,5990,0
20231226,192400,5582709490,5990,5990,5990,5990,0
20231226,192300,5582709490,5990,5990,5990,5990,0
20231226,192200,5582709490,5990,5990,5990,5990,0
20231226,192100,5582709490,5990,5990,5990,5990,0
20231226,192000,5582709490,5990,5990,5990,5990,0
20231226,191900,5582709490,5990,5990,5990,5990,0
20231226,191800,5582709490,5990,5990,5990,5990,0
20231226,191700,5582709490,5990,5990,5990,5990,0
20231226,191600,5582709490,5990,5990,5990,5990,0
20231226,191500,5582709490,5990,5990,5990,5990,0
20231226,191400,5582709490,5990,5990,5990,5990,0
20231226,191300,5582709490,5990,5990,5990,5990,0
20231226,191200,5582709490,5990,5990,5990,5990,0
20231226,191100,5582709490,5990,5990,5990,5990,29805
20231226,191000,5582709490,5990,5990,5990,5990,0
20231226,190900,5582709490,5990,5990,5990,5990,0
20231226,190800,5582709490,5990,5990,5990,5990,0
20231226,190700,5582709490,5990,5990,5990,5990,0
20231226,190600,5582709490,5990,5990,5990,5990,0
20231226,190500,5582709490,5990,5990,5990,5990,0
20231226,190400,5582709490,5990,5990,5990,5990,0
20231226,190300,5582709490,5990,5990,5990,5990,0
20231226,190200,5582709490,5990,5990,5990,5990,0
20231226,190100,5582709490,5990,5990,5990,5990,0
20231226,190000,5582709490,5990,5990,5990,5990,0
20231226,185900,5582709490,5990,5990,5990,5990,0
20231226,185800,5582709490,5990,5990,5990,5990,0
20231226,185700,5582709490,5990,5990,5990,5990,0
20231226,185600,5582709490,5990,5990,5990,5990,0
20231226,185500,5582709490,5990,5990,5990,5990,0
20231226,185400,5582709490,5990,5990,5990,5990,0
20231226,185300,5582709490,5990,5990,5990,5990,0
20231226,185200,5582709490,5990,5990,5990,5990,0
20231226,185100,5582709490,5990,5990,5990,5990,0
20231226,185000,5582709490,5990,5990,5990,5990,0
20231226,184900,5582709490,5990,5990,5990,5990,0
20231226,184800,5582709490,5990,5990,5990,5990,0
20231226,184700,5582709490,5990,5990,5990,5990,0
20231226,184600,5582709490,5990,5990,5990,5990,0
20231226,184500,5582709490,5990,5990,5990,5990,0
20231226,184400,5582709490,5990,5990,5990,5990,0
20231226,184300,5582709490,5990,5990,5990,5990,0
20231226,184200,5582709490,5990,5990,5990,5990,0
20231226,184100,5582709490,5990,5990,5990,5990,29805
20231226,184000,5582709490,5990,5990,5990,5990,0
20231226,183900,5582709490,5990,5990,5990,5990,0
20231226,183800,5582709490,5990,5990,5990,5990,0
20231226,183700,5582709490,5990,5990,5990,5990,0
20231226,183600,5582709490,5990,5990,5990,5990,0
20231226,183500,5582709490,5990,5990,5990,5990,0
20231226,183400,5582709490,5990,5990,5990,5990,0
20231226,183300,5582709490,5990,5990,5990,5990,0
20231226,183200,5582709490,5990,5990,5990,5990,0
20231226,183100,5582709490,5990,5990,5990,5990,0
20231226,183000,5582709490,5990,5990,5990,5990,0
20231226,182900,5582709490,5990,5990,5990,5990,0
20231226,182800,5582709490,5990,5990,5990,5990,0
20231226,182700,5582709490,5990,5990,5990,5990,0
20231226,182600,5582709490,5990,5990,5990,5990,0
20231226,182500,5582709490,5990,5990,5990,5990,0
20231226,182400,5582709490,5990,5990,5990,5990,0
20231226,182300,5582709490,5990,5990,5990,5990,0
20231226,182200,5582709490,5990,5990,5990,5990,0
20231226,182100,5582709490,5990,5990,5990,5990,0
20231226,182000,5582709490,5990,5990,5990,5990,0
20231226,181900,5582709490,5990,5990,5990,5990,0
20231226,181800,5582709490,5990,5990,5990,5990,0
20231226,181700,5582709490,5990,5990,5990,5990,0
20231226,181600,5582709490,5990,5990,5990,5990,0
20231226,181500,5582709490,5990,5990,5990,5990,0
20231226,181400,5582709490,5990,5990,5990,5990,0
20231226,181300,5582709490,5990,5990,5990,5990,0
20231226,181200,5582709490,5990,5990,5990,5990,0
20231226,181100,5582709490,5990,5990,5990,5990,29805
20231226,181000,5582709490,5990,5990,5990,5990,0
20231226,180900,5582709490,5990,5990,5990,5990,0
20231226,180800,5582709490,5990,5990,5990,5990,0
20231226,180700,5582709490,5990,5990,5990,5990,0
20231226,180600,5582709490,5990,5990,5990,5990,0
20231226,180500,5582709490,5990,5990,5990,5990,0
20231226,180400,5582709490,5990,5990,5990,5990,0
20231226,180300,5582709490,5990,5990,5990,5990,0
20231226,180200,5582709490,5990,5990,5990,5990,0
20231226,180100,5582709490,5990,5990,5990,5990,0
20231226,180000,5582709490,5990,5990,5990,5990,0
20231226,175900,5582709490,5990,5990,5990,5990,0
20231226,175800,5582709490,5990,5990,5990,5990,0
20231226,175700,5582709490,5990,5990,5990,5990,0
20231226,175600,5582709490,5990,5990,5990,5990,0
20231226,175500,5582709490,5990,5990,5990,5990,0
20231226,175400,5582709490,5990,5990,5990,5990,0
20231226,175300,5582709490,5990,5990,5990,5990,0
20231226,175200,5582709490,5990,5990,5990,5990,0
20231226,175100,5582709490,5990,5990,5990,5990,0
20231226,175000,5582709490,5990,5990,5990,5990,0
20231226,174900,5582709490,5990,5990,5990,5990,0
20231226,174800,5582709490,5990,5990,5990,5990,0
20231226,174700,5582709490,5990,5990,5990,5990,0
20231226,174600,5582709490,5990,5990,5990,5990,0
20231226,174500,5582709490,5990,5990,5990,5990,0
20231226,174400,5582709490,5990,5990,5990,5990,0
20231226,174300,5582709490,5990,5990,5990,5990,0
20231226,174200,5582709490,5990,5990,5990,5990,0
20231226,174100,5582709490,5990,5990,5990,5990,29805
20231226,174000,5582709490,5990,5990,5990,5990,0
20231226,173900,5582709490,5990,5990,5990,5990,0
20231226,173800,5582709490,5990,5990,5990,5990,0
20231226,173700,5582709490,5990,5990,5990,5990,0
20231226,173600,5582709490,5990,5990,5990,5990,0
20231226,173500,5582709490,5990,5990,5990,5990,0
20231226,173400,5582709490,5990,5990,5990,5990,0
20231226,173300,5582709490,5990,5990,5990,5990,0
20231226,173200,5582709490,5990,5990,5990,5990,0
20231226,173100,5582709490,5990,5990,5990,5990,0
20231226,173000,5582709490,5990,5990,5990,5990,0
20231226,172900,5582709490,5990,5990,5990,5990,0
20231226,172800,5582709490,5990,5990,5990,5990,0
20231226,172700,5582709490,5990,5990,5990,5990,0
20231226,172600,5582709490,5990,5990,5990,5990,0
20231226,172500,5582709490,5990,5990,5990,5990,0
20231226,172400,5582709490,5990,5990,5990,5990,0
20231226,172300,5582709490,5990,5990,5990,5990,0
20231226,172200,5582709490,5990,5990,5990,5990,0
20231226,172100,5582709490,5990,5990,5990,5990,0
20231226,172000,5582709490,5990,5990,5990,5990,0
20231226,171900,5582709490,5990,5990,5990,5990,0
20231226,171800,5582709490,5990,5990,5990,5990,0
20231226,171700,5582709490,5990,5990,5990,5990,0
20231226,171600,5582709490,5990,5990,5990,5990,0
20231226,171500,5582709490,5990,5990,5990,5990,0
20231226,171400,5582709490,5990,5990,5990,5990,0
20231226,171300,5582709490,5990,5990,5990,5990,0
20231226,171200,5582709490,5990,5990,5990,5990,0
20231226,171100,5582709490,5990,5990,5990,5990,29805
20231226,171000,5582709490,5990,5990,5990,5990,0
20231226,170900,5582709490,5990,5990,5990,5990,0
20231226,170800,5582709490,5990,5990,5990,5990,0
20231226,170700,5582709490,5990,5990,5990,5990,0
20231226,170600,5582709490,5990,5990,5990,5990,0
20231226,170500,5582709490,5990,5990,5990,5990,0
20231226,170400,5582709490,5990,5990,5990,5990,0
20231226,170300,5582709490,5990,5990,5990,5990,0
20231226,170200,5582709490,5990,5990,5990,5990,0
20231226,170100,5582709490,5990,5990,5990,5990,0
20231226,170000,5582709490,5990,5990,5990,5990,0
20231226,165900,5582709490,5990,5990,5990,5990,0
20231226,165800,5582709490,5990,5990,5990,5990,0
20231226,165700,5582709490,5990,5990,5990,5990,0
20231226,165600,5582709490,5990,5990,5990,5990,0
20231226,165500,5582709490,5990,5990,5990,5990,0
20231226,165400,5582709490,5990,5990,5990,5990,0
20231226,165300,5582709490,5990,5990,5990,5990,0
20231226,165200,5582709490,5990,5990,5990,5990,0
20231226,165100,5582709490,5990,5990,5990,5990,0
20231226,165000,5582709490,5990,5990,5990,5990,0
20231226,164900,5582709490,5990,5990,5990,5990,0
20231226,164800,5582709490,5990,5990,5990,5990,0
20231226,164700,5582709490,5990,5990,5990,5990,0
20231226,164600,5582709490,5990,5990,5990,5990,0
20231226,164500,5582709490,5990,5990,5990,5990,0
20231226,164400,5582709490,5990,5990,5990,5990,0
20231226,164300,5582709490,5990,5990,5990,5990,0
20231226,164200,5582709490,5990,5990,5990,5990,0
20231226,164100,5582709490,5990,5990,5990,5990,29805
20231226,164000,5582709490,5990,5990,5990,5990,0
20231226,163900,5582709490,5990,5990,5990,5990,0
20231226,163800,5582709490,5990,5990,5990,5990,0
20231226,163700,5582709490,5990,5990,5990,5990,0
20231226,163600,5582709490,5990,5990,5990,5990,0
20231226,163500,5582709490,5990,5990,5990,5990,0
20231226,163400,5582709490,5990,5990,5990,5990,0
20231226,163300,5582709490,5990,5990,5990,5990,0
20231226,163200,5582709490,5990,5990,5990,5990,0
20231226,163100,5582709490,5990,5990,5990,5990,0
20231226,163000,5582709490,5990,5990,5990,5990,0
20231226,162900,5582709490,5990,5990,5990,5990,0
20231226,162800,5582709490,5990,5990,5990,5990,0
20231226,162700,5582709490,5990,5990,5990,5990,0
20231226,162600,5582709490,5990,5990,5990,5990,0
20231226,162500,5582709490,5990,5990,5990,5990,0
20231226,162400,5582709490,5990,5990,5990,5990,0
20231226,162300,5582709490,5990,5990,5990,5990,0
20231226,162200,5582709490,5990,5990,5990,5990,0
20231226,162100,5582709490,5990,5990,5990,5990,0
20231226,162000,5582709490,5990,5990,5990,5990,0
20231226,161900,5582709490,5990,5990,5990,5990,0
20231226,161800,5582709490,5990,5990,5990,5990,0
20231226,161700,5582709490,5990,5990,5990,5990,0
20231226,161600,5582709490,5990,5990,5990,5990,0
20231226,161500,5582709490,5990,5990,5990,5990,0
20231226,161400,5582709490,5990,5990,5990,5990,0
20231226,161300,5582709490,5990,5990,5990,5990,0
20231226,161200,5582709490,5990,5990,5990,5990,0
20231226,161100,5582709490,5990,5990,5990,5990,29805
20231226,161000,5582709490,5990,5990,5990,5990,0
20231226,160900,5582709490,5990,5990,5990,5990,0
20231226,160800,5582709490,5990,5990,5990,5990,0
20231226,160700,5582709490,5990,5990,5990,5990,0
20231226,160600,5582709490,5990,5990,5990,5990,0
20231226,160500,5582709490,5990,5990,5990,5990,0
20231226,160400,5582709490,5990,5990,5990,5990,0
20231226,160300,5582709490,5990,5990,5990,5990,0
20231226,160200,5582709490,5990,5990,5990,5990,0
20231226,160100,5582709490,5990,5990,5990,5990,0
20231226,160000,5582709490,5990,5990,5990,5990,0
20231226,155900,5582709490,5990,5990,5990,5990,0
20231226,155800,5582709490,5990,5990,5990,5990,0
20231226,155700,5582709490,5990,5990,5990,5990,0
20231226,155600,5582709490,5990,5990,5990,5990,0
20231226,155500,5582709490,5990,5990,5990,5990,0
20231226,155400,5582709490,5990,5990,5990,5990,0
20231226,155300,5582709490,5990,5990,5990,5990,0
20231226,155200,5582709490,5990,5990,5990,5990,0
20231226,155100,5582709490,5990,5990,5990,5990,0
20231226,155000,5582709490,5990,5990,5990,5990,0
20231226,154900,5582709490,5990,5990,5990,5990,0
20231226,154800,5582709490,5990,5990,5990,5990,0
20231226,154700,5582709490,5990,5990,5990,5990,0
20231226,154600,5582709490,5990,5990,5990,5990,0
20231226,154500,5582709490,5990,5990,5990,5990,0
20231226,154400,5582709490,5990,5990,5990,5990,0
20231226,154300,5582709490,5990,5990,5990,5990,0
20231226,154200,5582709490,5990,5990,5990,5990,0
20231226,154100,5582709490,5990,5990,5990,5990,29805
20231226,154000,5582709490,5990,5990,5990,5990,0
20231226,153900,5582709490,5990,5990,5990,5990,0
20231226,153800,5582709490,5990,5990,5990,5990,0
20231226,153700,5582709490,5990,5990,5990,5990,0
20231226,153600,5582709490,5990,5990,5990,5990,0
20231226,153500,5582709490,5990,5990,5990,5990,0
20231226,153400,5582709490,5990,5990,5990,5990,0
20231226,153300,5582709490,5990,5990,5990,5990,0
20231226,153200,5582709490,5990,5990,5990,5990,0
20231226,153100,5582709490,5990,5990,5990,5990,0
20231226,153000,5582709490,5990,5990,5990,5990,29805
20231226,152900,5404177540,6000,6000,6000,6000,0
20231226,152800,5404177540,6000,6000,6000,6000,0
20231226,152700,5404177540,6000,6000,6000,6000,0
20231226,152600,5404177540,6000,6000,6000,6000,0
20231226,152500,5404177540,6000,6000,6000,6000,0
20231226,152400,5404177540,6000,6000,6000,6000,0
20231226,152300,5404177540,6000,6000,6000,6000,0
20231226,152200,5404177540,6000,6000,6000,6000,0
20231226,152100,5404177540,6000,6000,6000,6000,0
20231226,152000,5404177540,6000,6000,6000,6000,0
20231226,151900,5404177540,6000,6000,6000,5980,24575
20231226,151800,5257019430,6000,6000,6000,5990,3584
20231226,151700,5235521050,6000,6010,6010,6000,5707
20231226,151600,5201274010,6000,6010,6010,6000,5185
20231226,151500,5170128660,6000,6010,6010,6000,1812
20231226,151400,5159248340,6010,6010,6020,6000,4049
20231226,151300,5134918060,6010,6010,6020,6010,1145
20231226,151200,5128032430,6020,6010,6020,6000,3610
20231226,151100,5106355460,6020,6020,6020,6010,1243
20231226,151000,5098884980,6000,6020,6020,6000,5469
20231226,150900,5066023960,6020,6030,6030,6020,4841
20231226,150800,5036870950,6040,6030,6040,6030,1212
20231226,150700,5029551000,6030,6040,6050,6030,2043
20231226,150600,5017218760,6040,6040,6050,6040,1505
20231226,150500,5008128460,6050,6040,6050,6040,3255
20231226,150400,4988465060,6050,6050,6050,6050,1919
20231226,150300,4976855110,6050,6050,6070,6050,1497
20231226,150200,4967784590,6060,6060,6060,6050,743
20231226,150100,4963282220,6060,6070,6080,6050,4181
20231226,150000,4937934970,6080,6070,6080,6060,5403
20231226,145900,4905127480,6070,6050,6080,6050,4486
20231226,145800,4877905600,6050,6050,6060,6050,884
20231226,145700,4872557210,6060,6060,6060,6050,653
20231226,145600,4868605690,6050,6050,6060,6040,1877
20231226,145500,4857250500,6050,6060,6060,6040,1194
20231226,145400,4850027690,6050,6040,6050,6030,4117
20231226,145300,4825156020,6040,6020,6040,6020,2106
20231226,145200,4812449430,6020,6030,6030,6020,901
20231226,145100,4807021100,6020,6010,6030,6010,2633
20231226,145000,4791171230,6010,6020,6020,6010,381
20231226,144900,4788880880,6020,6000,6020,6000,307
20231226,144800,4787036010,6020,6000,6020,6000,3387
20231226,144700,4766698020,6010,6010,6010,6000,481
20231226,144600,4763807980,6010,6000,6010,6000,1288
20231226,144500,4756078140,6000,6010,6020,6000,176
20231226,144400,4755020720,6020,6010,6020,6010,1700
20231226,144300,4744792180,6010,6010,6020,6010,710
20231226,144200,4740524650,6020,6020,6020,6020,453
20231226,144100,4737797590,6020,6030,6030,6020,626
20231226,144000,4734028710,6030,6030,6030,6010,1839
20231226,143900,4722940540,6000,6020,6030,6000,3514
20231226,143800,4701815670,6020,6030,6030,6020,12
20231226,143700,4701743320,6030,6020,6030,6000,3009
20231226,143600,4683680790,6020,6040,6040,6020,838
20231226,143500,4678626450,6050,6050,6050,6050,83
20231226,143400,4678124300,6050,6020,6050,6020,1776
20231226,143300,4667392100,6030,6020,6030,6020,1212
20231226,143200,4660083860,6020,6010,6020,6010,1342
20231226,143100,4652012930,6000,5990,6000,5990,1183
20231226,143000,4644916430,6000,6000,6000,5990,1360
20231226,142900,4636757430,6000,6010,6010,6000,6389
20231226,142800,4598422810,6010,6010,6010,6010,1065
20231226,142700,4592022160,6020,6020,6020,6020,533
20231226,142600,4588813500,6020,6020,6030,6020,746
20231226,142500,4584321840,6010,6020,6020,6010,2023
20231226,142400,4572158920,6010,6020,6030,6010,1356
20231226,142300,4564008040,6030,6030,6030,6010,729
20231226,142200,4559624080,6050,6050,6050,6040,766
20231226,142100,4554995890,6050,6050,6050,6050,0
20231226,142000,4554995890,6050,6050,6050,6050,10
20231226,141900,4554935390,6050,6020,6050,6010,31
20231226,141800,4554748010,6000,6060,6060,6000,5592
20231226,141700,4521125610,6060,6050,6060,6050,159
20231226,141600,4520163480,6040,6040,6050,6040,277
20231226,141500,4518488750,6050,6050,6050,6050,6
20231226,141400,4518452450,6040,6040,6040,6040,366
20231226,141300,4516241810,6030,6030,6030,6030,2
20231226,141200,4516229750,6030,6040,6040,6030,754
20231226,141100,4511682120,6040,6040,6040,6040,20
20231226,141000,4511561320,6020,6040,6040,6020,432
20231226,140900,4508960660,6020,6030,6030,6010,2008
20231226,140800,4496889430,6040,6030,6040,6020,3330
20231226,140700,4476834810,6030,6060,6060,6030,1373
20231226,140600,4468532900,6060,6050,6060,6050,3427
20231226,140500,4447799180,6070,6060,6070,6060,1442
20231226,140400,4439059890,6050,6040,6050,6040,4529
20231226,140300,4411669890,6030,6020,6030,6020,2806
20231226,140200,4394773330,6020,6010,6020,6010,1798
20231226,140100,4383966270,6010,6000,6010,6000,489
20231226,140000,4381030510,6000,6000,6010,6000,478
20231226,135900,4378161260,6000,6000,6010,6000,172
20231226,135800,4377128130,6000,6000,6000,6000,364
20231226,135700,4374944130,6000,6000,6000,6000,1381
20231226,135600,4366658130,6000,6010,6010,6000,2405
20231226,135500,4352221080,6010,6020,6020,6010,580
20231226,135400,4348735190,6020,6020,6020,6020,3
20231226,135300,4348717130,6020,6020,6020,6010,443
20231226,135200,4346050570,6010,6010,6020,6010,7083
20231226,135100,4303481730,6010,6030,6030,6010,4446
20231226,135000,4276710200,6030,6030,6030,6020,2175
20231226,134900,4263598450,6030,6030,6030,6030,595
20231226,134800,4260010600,6030,6030,6040,6030,559
20231226,134700,4256639530,6040,6030,6040,6030,541
20231226,134600,4253377080,6030,6030,6040,6030,1400
20231226,134500,4244935070,6030,6040,6040,6030,2323
20231226,134400,4230925260,6040,6040,6040,6040,21
20231226,134300,4230798420,6040,6030,6040,6030,125
20231226,134200,4230043520,6030,6030,6040,6030,1362
20231226,134100,4221830650,6030,6050,6050,6030,527
20231226,134000,4218651970,6050,6040,6050,6040,221
20231226,133900,4217317120,6040,6040,6040,6040,2220
20231226,133800,4203908320,6040,6040,6040,6040,245
20231226,133700,4202428520,6040,6050,6070,6040,6047
20231226,133600,4165853620,6060,6050,6060,6050,481
20231226,133500,4162943410,6070,6080,6080,6070,6
20231226,133400,4162906980,6080,6080,6080,6050,2056
20231226,133300,4150465750,6080,6030,6080,6030,2224
20231226,133200,4136997860,6040,6050,6050,6030,4388
20231226,133100,4110497380,6040,6040,6050,6040,633
20231226,133000,4106672920,6040,6060,6060,6040,6972
20231226,132900,4064502530,6060,6050,6060,6050,1223
20231226,132800,4057103330,6050,6060,6060,6050,278
20231226,132700,4055419430,6060,6060,6070,6060,1755
20231226,132600,4044783550,6070,6070,6070,6060,20
20231226,132500,4044662160,6070,6060,6070,6060,213
20231226,132400,4043369430,6060,6070,6080,6060,253
20231226,132300,4041833650,6070,6080,6090,6070,142
20231226,132200,4040970690,6090,6100,6110,6090,951
20231226,132100,4035169330,6100,6100,6110,6100,650
20231226,132000,4031203670,6110,6100,6110,6100,24
20231226,131900,4031057230,6100,6090,6100,6090,3181
20231226,131800,4011670630,6090,6080,6090,6070,561
20231226,131700,4008261310,6080,6070,6080,6070,560
20231226,131600,4004862010,6090,6090,6090,6070,1002
20231226,131500,3998779830,6060,6080,6090,6060,2871
20231226,131400,3981334910,6080,6090,6090,6080,1851
20231226,131300,3970062820,6090,6090,6090,6090,0
20231226,131200,3970062820,6090,6090,6090,6090,218
20231226,131100,3968735200,6090,6070,6090,6070,1698
20231226,131000,3958414860,6060,6070,6070,6060,338
20231226,130900,3956363910,6060,6070,6070,6060,312
20231226,130800,3954470740,6070,6060,6070,6060,164
20231226,130700,3953475820,6070,6060,6070,6060,42
20231226,130600,3953220980,6060,6060,6060,6060,1534
20231226,130500,3943924940,6060,6050,6060,6050,77
20231226,130400,3943459070,6050,6050,6050,6050,408
20231226,130300,3940990670,6050,6050,6050,6050,704
20231226,130200,3936731470,6050,6060,6060,6050,1069
20231226,130100,3930263520,6060,6050,6060,6050,612
20231226,130000,3926560610,6050,6070,6070,6050,367
20231226,125900,3924333230,6070,6060,6070,6060,91
20231226,125800,3923781740,6060,6060,6060,6050,25
20231226,125700,3923630260,6060,6050,6060,6050,1244
20231226,125600,3916101620,6050,6070,6070,6050,350
20231226,125500,3913979620,6070,6050,6070,6040,264
20231226,125400,3912384360,6050,6050,6050,6050,435
20231226,125300,3909752610,6050,6060,6060,6050,197
20231226,125200,3908560100,6070,6070,6070,6070,155
20231226,125100,3907619250,6050,6080,6080,6050,510
20231226,125000,3904533310,6080,6070,6080,6070,61
20231226,124900,3904162440,6060,6070,6070,6060,975
20231226,124800,3898251350,6060,6050,6060,6040,909
20231226,124700,3892757960,6060,6050,6070,6050,3105
20231226,124600,3873933940,6060,6070,6070,6050,5517
20231226,124500,3840547670,6080,6080,6080,6070,120
20231226,124400,3839818670,6080,6080,6080,6080,28
20231226,124300,3839648430,6080,6060,6080,6060,511
20231226,124200,3836546650,6080,6080,6080,6080,10
20231226,124100,3836485850,6080,6080,6080,6060,2092
20231226,124000,3823800640,6070,6070,6070,6070,801
20231226,123900,3818938570,6080,6090,6090,6080,206
20231226,123800,3817686030,6090,6080,6090,6070,2411
20231226,123700,3803029540,6080,6080,6090,6070,1959
20231226,123600,3791124420,6080,6090,6090,6080,163
20231226,123500,3790132390,6090,6090,6090,6090,1222
20231226,123400,3782690410,6090,6100,6100,6090,252
20231226,123300,3781155200,6100,6100,6100,6100,1419
20231226,123200,3772499300,6100,6100,6110,6100,6194
20231226,123100,3734713250,6110,6110,6110,6100,209
20231226,123000,3733437670,6110,6110,6120,6110,1710
20231226,122900,3722989560,6120,6110,6120,6110,377
20231226,122800,3720685960,6120,6110,6120,6110,84
20231226,122700,3720172700,6110,6120,6120,6110,1190
20231226,122600,3712896320,6120,6130,6130,6120,1057
20231226,122500,3706427260,6130,6130,6130,6130,16
20231226,122400,3706329180,6130,6130,6130,6130,0
20231226,122300,3706329180,6130,6130,6130,6130,46
20231226,122200,3706047200,6130,6130,6130,6130,119
20231226,122100,3705317730,6130,6130,6130,6130,141
20231226,122000,3704453400,6130,6110,6130,6110,65
20231226,121900,3704056230,6110,6140,6140,6110,5129
20231226,121800,3672647000,6140,6140,6140,6140,8
20231226,121700,3672597880,6140,6140,6140,6140,114
20231226,121600,3671897920,6140,6140,6140,6140,188
20231226,121500,3670743600,6140,6140,6140,6140,519
20231226,121400,3667556940,6140,6140,6140,6140,395
20231226,121300,3665131640,6140,6140,6140,6140,114
20231226,121200,3664431680,6140,6140,6150,6140,666
20231226,121100,3660340120,6140,6120,6140,6120,316
20231226,121000,3658402230,6130,6130,6130,6130,363
20231226,120900,3656177040,6120,6130,6130,6120,383
20231226,120800,3653831240,6130,6120,6130,6120,177
20231226,120700,3652747000,6120,6120,6120,6120,318
20231226,120600,3650800840,6130,6120,6130,6120,285
20231226,120500,3649054830,6120,6130,6140,6120,740
20231226,120400,3644520630,6140,6140,6140,6140,995
20231226,120300,3638411330,6150,6130,6150,6130,2134
20231226,120200,3625305510,6130,6130,6130,6130,529
20231226,120100,3622062740,6130,6130,6130,6120,210
20231226,120000,3620776440,6130,6130,6130,6120,181
20231226,115900,3619667410,6130,6130,6130,6130,12
20231226,115800,3619593850,6130,6130,6130,6130,35
20231226,115700,3619379300,6130,6130,6130,6120,103
20231226,115600,3618748030,6120,6130,6140,6120,1970
20231226,115500,3606677870,6130,6130,6130,6120,626
20231226,115400,3602842340,6130,6120,6130,6120,497
20231226,115300,3599800180,6120,6120,6120,6120,135
20231226,115200,3598973980,6130,6120,6130,6110,235
20231226,115100,3597535660,6120,6110,6120,6110,129
20231226,115000,3596746680,6110,6130,6130,6110,365
20231226,114900,3594514350,6130,6110,6130,6110,952
20231226,114800,3588691750,6110,6110,6120,6110,32
20231226,114700,3588496130,6120,6120,6130,6120,162
20231226,114600,3587504680,6110,6120,6120,6110,218
20231226,114500,3586170590,6120,6120,6130,6120,460
20231226,114400,3583354900,6120,6120,6120,6120,150
20231226,114300,3582436900,6110,6120,6120,6110,411
20231226,114200,3579921590,6120,6090,6120,6090,7429
20231226,114100,3534580400,6100,6090,6100,6090,12
20231226,114000,3534507220,6100,6100,6100,6100,66
20231226,113900,3534104620,6100,6090,6100,6090,1199
20231226,113800,3526802700,6090,6090,6090,6090,17
20231226,113700,3526699170,6100,6110,6110,6100,1204
20231226,113600,3519354760,6110,6110,6110,6110,20
20231226,113500,3519232560,6110,6120,6120,6110,1307
20231226,113400,3511235720,6120,6120,6120,6120,65
20231226,113300,3510837920,6120,6110,6120,6110,570
20231226,113200,3507352200,6110,6110,6120,6110,417
20231226,113100,3504802260,6120,6130,6130,6120,1286
20231226,113000,3496930420,6130,6100,6130,6100,1920
20231226,112900,3485188030,6110,6110,6110,6110,103
20231226,112800,3484558700,6110,6110,6110,6110,387
20231226,112700,3482194130,6110,6130,6130,6110,1352
20231226,112600,3473923740,6130,6130,6140,6120,4811
20231226,112500,3444452730,6130,6120,6140,6120,5591
20231226,112400,3410198580,6120,6110,6120,6110,110
20231226,112300,3409526140,6120,6110,6120,6110,1049
20231226,112200,3403115910,6110,6110,6120,6100,2621
20231226,112100,3387091710,6110,6100,6110,6100,106
20231226,112000,3386445050,6100,6100,6100,6100,413
20231226,111900,3383925750,6090,6100,6100,6090,18
20231226,111800,3383816080,6100,6100,6100,6100,6
20231226,111700,3383779480,6100,6100,6110,6090,1558
20231226,111600,3374274000,6090,6090,6100,6090,1523
20231226,111500,3364998850,6090,6080,6090,6070,370
20231226,111400,3362752230,6080,6090,6090,6080,1021
20231226,111300,3356543950,6090,6090,6090,6090,143
20231226,111200,3355673080,6090,6080,6090,6080,285
20231226,111100,3353938810,6080,6090,6100,6080,2379
20231226,111000,3339470520,6100,6100,6100,6090,449
20231226,110900,3336734200,6090,6100,6100,6090,828
20231226,110800,3331684410,6090,6100,6100,6090,1240
20231226,110700,3324127680,6090,6090,6100,6090,1101
20231226,110600,3317422580,6100,6100,6100,6100,551
20231226,110500,3314061480,6100,6110,6110,6060,5482
20231226,110400,3280681640,6110,6090,6110,6090,5051
20231226,110300,3249861770,6090,6100,6100,6090,2509
20231226,110200,3234581540,6090,6090,6100,6070,2226
20231226,110100,3221027010,6080,6060,6080,6060,4187
20231226,110000,3195591830,6060,6050,6060,6050,700
20231226,105900,3191355020,6060,6070,6070,6060,749
20231226,105800,3186816070,6060,6050,6060,6040,4058
20231226,105700,3162226170,6050,6040,6050,6040,547
20231226,105600,3158917600,6040,6030,6040,6030,120
20231226,105500,3158193690,6030,6040,6040,6030,448
20231226,105400,3155491920,6030,6060,6060,6030,1293
20231226,105300,3147661120,6060,6040,6060,6030,3434
20231226,105200,3126893200,6040,6040,6040,6040,1020
20231226,105100,3120732400,6040,6020,6040,6010,1153
20231226,105000,3113787350,6030,6020,6030,6020,6
20231226,104900,3113751220,6020,6030,6030,6020,217
20231226,104800,3112443880,6030,6030,6030,6020,116
20231226,104700,3111744430,6030,6040,6040,6030,431
20231226,104600,3109145400,6040,6020,6040,6020,1212
20231226,104500,3101838660,6000,6000,6030,6000,6473
20231226,104400,3062894190,6000,6000,6000,6000,224
20231226,104300,3061550190,6000,6010,6010,6000,1758
20231226,104200,3051002170,6010,6010,6010,6010,150
20231226,104100,3050100670,6010,6020,6020,6010,119
20231226,104000,3049384880,6020,6010,6020,6010,959
20231226,103900,3043616240,5990,5990,5990,5990,0
20231226,103800,3043616240,5990,5990,6000,5990,2735
20231226,103700,3027222320,5990,5990,6000,5980,3439
20231226,103600,3006642690,5990,5990,6000,5980,3093
20231226,103500,2988116850,5990,5990,6000,5980,1907
20231226,103400,2976694410,6000,6000,6000,5990,1523
20231226,103300,2967571620,5990,5990,6000,5990,281
20231226,103200,2965886420,6000,5990,6000,5980,378
20231226,103100,2963624060,5990,5980,5990,5980,343
20231226,103000,2961570290,5980,5990,6000,5980,2066
20231226,102900,2949196930,6000,6000,6000,5990,1529
20231226,102800,2940024780,6000,6000,6000,6000,513
20231226,102700,2936946780,6000,6000,6000,6000,571
20231226,102600,2933520780,6000,6000,6000,5990,926
20231226,102500,2927964930,6010,6010,6020,6000,1123
20231226,102400,2921217080,6010,6000,6010,5990,543
20231226,102300,2917961520,5990,6000,6000,5990,1380
20231226,102200,2909695130,6000,6000,6000,5980,2121
20231226,102100,2896975620,5980,5980,6000,5980,3614
20231226,102000,2875352780,5980,5990,5990,5970,9624
20231226,101900,2817799560,5990,6000,6010,5990,13837
20231226,101800,2734837120,6000,6040,6040,6000,6852
20231226,101700,2693631660,6030,6030,6030,6020,589
20231226,101600,2690081940,6020,6030,6030,6020,55
20231226,101500,2689750490,6020,6020,6030,6020,170
20231226,101400,2688727080,6020,6030,6030,6020,780
20231226,101300,2684027890,6020,6040,6040,6020,1523
20231226,101200,2674840770,6040,6040,6040,6030,2013
20231226,101100,2662684530,6040,6050,6050,6040,51
20231226,101000,2662376180,6040,6050,6050,6040,60
20231226,100900,2662013770,6040,6060,6060,6040,227
20231226,100800,2660640490,6050,6060,6060,6050,429
20231226,100700,2658043750,6060,6050,6060,6050,601
20231226,100600,2654406690,6050,6050,6050,6050,1576
20231226,100500,2644871890,6050,6050,6050,6020,70
20231226,100400,2644448960,6030,6040,6050,6030,5149
20231226,100300,2613367850,6040,6040,6040,6040,425
20231226,100200,2610800850,6040,6060,6060,6040,1459
20231226,100100,2601971730,6060,6060,6060,6050,388
20231226,100000,2599621090,6060,6050,6060,6040,1986
20231226,095900,2587605550,6050,6020,6050,6010,5905
20231226,095800,2552004340,6020,6020,6020,6010,1593
20231226,095700,2542422040,6020,6020,6020,6010,557
20231226,095600,2539072360,6010,6010,6040,6010,5531
20231226,095500,2505829490,6040,6030,6040,6010,4834
20231226,095400,2476764000,6020,6010,6030,6010,219
20231226,095300,2475446290,6010,6020,6020,6000,594
20231226,095200,2471872420,6000,6000,6020,6000,3488
20231226,095100,2450922400,6000,6020,6020,6000,4447
20231226,095000,2424191740,6020,6020,6040,6020,2486
20231226,094900,2409211780,6030,6030,6030,6020,1614
20231226,094800,2399483210,6030,6040,6040,6030,1277
20231226,094700,2391777080,6040,6040,6040,6030,3289
20231226,094600,2371913010,6050,6040,6050,6040,305
20231226,094500,2370070380,6040,6040,6050,6030,1635
20231226,094400,2360193850,6040,6030,6050,6030,3107
20231226,094300,2341433110,6030,6010,6040,6010,3258
20231226,094200,2321833130,6020,6020,6020,6000,4418
20231226,094100,2295245730,6000,6020,6040,6000,2321
20231226,094000,2281276440,6020,6020,6020,6020,1426
20231226,093900,2272691920,6020,6030,6040,6020,2602
20231226,093800,2256994770,6030,6040,6040,6010,1463
20231226,093700,2248201200,6010,6010,6040,6000,5259
20231226,093600,2216485520,6020,6000,6020,5990,4095
20231226,093500,2191877790,6000,6010,6020,6000,1518
20231226,093400,2182762300,6020,5980,6020,5980,4317
20231226,093300,2156854840,5980,5960,6000,5960,2482
20231226,093200,2142023360,5960,5980,5980,5960,18565
20231226,093100,2031193140,5980,5980,6000,5970,3925
20231226,093000,2007694260,5980,5980,5990,5970,4613
20231226,092900,1980109780,5970,5990,6000,5970,6347
20231226,092800,1942124680,6000,6000,6000,5990,1976
20231226,092700,1930279510,6000,5990,6010,5990,329
20231226,092600,1928305390,6000,5980,6000,5960,15567
20231226,092500,1835182070,5970,5980,5990,5970,7943
20231226,092400,1787684750,5990,5990,6000,5980,4817
20231226,092300,1758836160,5990,6000,6000,5980,3927
20231226,092200,1735314830,5990,6000,6010,5990,8100
20231226,092100,1686743830,6000,6010,6050,6000,3751
20231226,092000,1664195460,6010,6000,6010,5980,10551
20231226,091900,1600957600,6000,6000,6010,5990,6508
20231226,091800,1561923230,6000,6030,6030,5990,9199
20231226,091700,1506651000,6030,6020,6040,5990,23778
20231226,091600,1363759880,6020,6010,6040,6000,3387
20231226,091500,1343379370,6000,6030,6040,6000,21552
20231226,091400,1213792480,6030,6070,6070,6030,3972
20231226,091300,1189742730,6070,6060,6080,6040,2165
20231226,091200,1176645580,6050,6060,6080,6050,2472
20231226,091100,1161671140,6060,6040,6080,6020,12987
20231226,091000,1083276460,6050,6060,6060,6040,5809
20231226,090900,1048147050,6060,6080,6080,6050,6199
20231226,090800,1010553470,6080,6080,6080,6070,2232
20231226,090700,997001610,6080,6060,6080,6050,2022
20231226,090600,984729350,6080,6060,6100,6030,10878
20231226,090500,918763450,6070,6060,6100,6020,15771
20231226,090400,823302920,6020,6020,6070,6010,23502
20231226,090300,681711680,6030,6120,6120,6030,39735
20231226,090200,440914830,6100,6110,6170,6100,16733
20231226,090100,338617420,6130,6200,6200,6110,17691
20231226,090000,229829220,6200,6150,6220,6150,35282