stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211100,663986990,5800,5800,5800,5800,413
20231226,211000,663986990,5800,5800,5800,5800,0
20231226,210900,663986990,5800,5800,5800,5800,0
20231226,210800,663986990,5800,5800,5800,5800,0
20231226,210700,663986990,5800,5800,5800,5800,0
20231226,210600,663986990,5800,5800,5800,5800,0
20231226,210500,663986990,5800,5800,5800,5800,0
20231226,210400,663986990,5800,5800,5800,5800,0
20231226,210300,663986990,5800,5800,5800,5800,0
20231226,210200,663986990,5800,5800,5800,5800,0
20231226,210100,663986990,5800,5800,5800,5800,0
20231226,210000,663986990,5800,5800,5800,5800,0
20231226,205900,663986990,5800,5800,5800,5800,0
20231226,205800,663986990,5800,5800,5800,5800,0
20231226,205700,663986990,5800,5800,5800,5800,0
20231226,205600,663986990,5800,5800,5800,5800,0
20231226,205500,663986990,5800,5800,5800,5800,0
20231226,205400,663986990,5800,5800,5800,5800,0
20231226,205300,663986990,5800,5800,5800,5800,0
20231226,205200,663986990,5800,5800,5800,5800,0
20231226,205100,663986990,5800,5800,5800,5800,0
20231226,205000,663986990,5800,5800,5800,5800,0
20231226,204900,663986990,5800,5800,5800,5800,0
20231226,204800,663986990,5800,5800,5800,5800,0
20231226,204700,663986990,5800,5800,5800,5800,0
20231226,204600,663986990,5800,5800,5800,5800,0
20231226,204500,663986990,5800,5800,5800,5800,0
20231226,204400,663986990,5800,5800,5800,5800,0
20231226,204300,663986990,5800,5800,5800,5800,0
20231226,204200,663986990,5800,5800,5800,5800,0
20231226,204100,663986990,5800,5800,5800,5800,413
20231226,204000,663986990,5800,5800,5800,5800,0
20231226,203900,663986990,5800,5800,5800,5800,0
20231226,203800,663986990,5800,5800,5800,5800,0
20231226,203700,663986990,5800,5800,5800,5800,0
20231226,203600,663986990,5800,5800,5800,5800,0
20231226,203500,663986990,5800,5800,5800,5800,0
20231226,203400,663986990,5800,5800,5800,5800,0
20231226,203300,663986990,5800,5800,5800,5800,0
20231226,203200,663986990,5800,5800,5800,5800,0
20231226,203100,663986990,5800,5800,5800,5800,0
20231226,203000,663986990,5800,5800,5800,5800,0
20231226,202900,663986990,5800,5800,5800,5800,0
20231226,202800,663986990,5800,5800,5800,5800,0
20231226,202700,663986990,5800,5800,5800,5800,0
20231226,202600,663986990,5800,5800,5800,5800,0
20231226,202500,663986990,5800,5800,5800,5800,0
20231226,202400,663986990,5800,5800,5800,5800,0
20231226,202300,663986990,5800,5800,5800,5800,0
20231226,202200,663986990,5800,5800,5800,5800,0
20231226,202100,663986990,5800,5800,5800,5800,0
20231226,202000,663986990,5800,5800,5800,5800,0
20231226,201900,663986990,5800,5800,5800,5800,0
20231226,201800,663986990,5800,5800,5800,5800,0
20231226,201700,663986990,5800,5800,5800,5800,0
20231226,201600,663986990,5800,5800,5800,5800,0
20231226,201500,663986990,5800,5800,5800,5800,0
20231226,201400,663986990,5800,5800,5800,5800,0
20231226,201300,663986990,5800,5800,5800,5800,0
20231226,201200,663986990,5800,5800,5800,5800,0
20231226,201100,663986990,5800,5800,5800,5800,413
20231226,201000,663986990,5800,5800,5800,5800,0
20231226,200900,663986990,5800,5800,5800,5800,0
20231226,200800,663986990,5800,5800,5800,5800,0
20231226,200700,663986990,5800,5800,5800,5800,0
20231226,200600,663986990,5800,5800,5800,5800,0
20231226,200500,663986990,5800,5800,5800,5800,0
20231226,200400,663986990,5800,5800,5800,5800,0
20231226,200300,663986990,5800,5800,5800,5800,0
20231226,200200,663986990,5800,5800,5800,5800,0
20231226,200100,663986990,5800,5800,5800,5800,0
20231226,200000,663986990,5800,5800,5800,5800,0
20231226,195900,663986990,5800,5800,5800,5800,0
20231226,195800,663986990,5800,5800,5800,5800,0
20231226,195700,663986990,5800,5800,5800,5800,0
20231226,195600,663986990,5800,5800,5800,5800,0
20231226,195500,663986990,5800,5800,5800,5800,0
20231226,195400,663986990,5800,5800,5800,5800,0
20231226,195300,663986990,5800,5800,5800,5800,0
20231226,195200,663986990,5800,5800,5800,5800,0
20231226,195100,663986990,5800,5800,5800,5800,0
20231226,195000,663986990,5800,5800,5800,5800,0
20231226,194900,663986990,5800,5800,5800,5800,0
20231226,194800,663986990,5800,5800,5800,5800,0
20231226,194700,663986990,5800,5800,5800,5800,0
20231226,194600,663986990,5800,5800,5800,5800,0
20231226,194500,663986990,5800,5800,5800,5800,0
20231226,194400,663986990,5800,5800,5800,5800,0
20231226,194300,663986990,5800,5800,5800,5800,0
20231226,194200,663986990,5800,5800,5800,5800,0
20231226,194100,663986990,5800,5800,5800,5800,413
20231226,194000,663986990,5800,5800,5800,5800,0
20231226,193900,663986990,5800,5800,5800,5800,0
20231226,193800,663986990,5800,5800,5800,5800,0
20231226,193700,663986990,5800,5800,5800,5800,0
20231226,193600,663986990,5800,5800,5800,5800,0
20231226,193500,663986990,5800,5800,5800,5800,0
20231226,193400,663986990,5800,5800,5800,5800,0
20231226,193300,663986990,5800,5800,5800,5800,0
20231226,193200,663986990,5800,5800,5800,5800,0
20231226,193100,663986990,5800,5800,5800,5800,0
20231226,193000,663986990,5800,5800,5800,5800,0
20231226,192900,663986990,5800,5800,5800,5800,0
20231226,192800,663986990,5800,5800,5800,5800,0
20231226,192700,663986990,5800,5800,5800,5800,0
20231226,192600,663986990,5800,5800,5800,5800,0
20231226,192500,663986990,5800,5800,5800,5800,0
20231226,192400,663986990,5800,5800,5800,5800,0
20231226,192300,663986990,5800,5800,5800,5800,0
20231226,192200,663986990,5800,5800,5800,5800,0
20231226,192100,663986990,5800,5800,5800,5800,0
20231226,192000,663986990,5800,5800,5800,5800,0
20231226,191900,663986990,5800,5800,5800,5800,0
20231226,191800,663986990,5800,5800,5800,5800,0
20231226,191700,663986990,5800,5800,5800,5800,0
20231226,191600,663986990,5800,5800,5800,5800,0
20231226,191500,663986990,5800,5800,5800,5800,0
20231226,191400,663986990,5800,5800,5800,5800,0
20231226,191300,663986990,5800,5800,5800,5800,0
20231226,191200,663986990,5800,5800,5800,5800,0
20231226,191100,663986990,5800,5800,5800,5800,413
20231226,191000,663986990,5800,5800,5800,5800,0
20231226,190900,663986990,5800,5800,5800,5800,0
20231226,190800,663986990,5800,5800,5800,5800,0
20231226,190700,663986990,5800,5800,5800,5800,0
20231226,190600,663986990,5800,5800,5800,5800,0
20231226,190500,663986990,5800,5800,5800,5800,0
20231226,190400,663986990,5800,5800,5800,5800,0
20231226,190300,663986990,5800,5800,5800,5800,0
20231226,190200,663986990,5800,5800,5800,5800,0
20231226,190100,663986990,5800,5800,5800,5800,0
20231226,190000,663986990,5800,5800,5800,5800,0
20231226,185900,663986990,5800,5800,5800,5800,0
20231226,185800,663986990,5800,5800,5800,5800,0
20231226,185700,663986990,5800,5800,5800,5800,0
20231226,185600,663986990,5800,5800,5800,5800,0
20231226,185500,663986990,5800,5800,5800,5800,0
20231226,185400,663986990,5800,5800,5800,5800,0
20231226,185300,663986990,5800,5800,5800,5800,0
20231226,185200,663986990,5800,5800,5800,5800,0
20231226,185100,663986990,5800,5800,5800,5800,0
20231226,185000,663986990,5800,5800,5800,5800,0
20231226,184900,663986990,5800,5800,5800,5800,0
20231226,184800,663986990,5800,5800,5800,5800,0
20231226,184700,663986990,5800,5800,5800,5800,0
20231226,184600,663986990,5800,5800,5800,5800,0
20231226,184500,663986990,5800,5800,5800,5800,0
20231226,184400,663986990,5800,5800,5800,5800,0
20231226,184300,663986990,5800,5800,5800,5800,0
20231226,184200,663986990,5800,5800,5800,5800,0
20231226,184100,663986990,5800,5800,5800,5800,413
20231226,184000,663986990,5800,5800,5800,5800,0
20231226,183900,663986990,5800,5800,5800,5800,0
20231226,183800,663986990,5800,5800,5800,5800,0
20231226,183700,663986990,5800,5800,5800,5800,0
20231226,183600,663986990,5800,5800,5800,5800,0
20231226,183500,663986990,5800,5800,5800,5800,0
20231226,183400,663986990,5800,5800,5800,5800,0
20231226,183300,663986990,5800,5800,5800,5800,0
20231226,183200,663986990,5800,5800,5800,5800,0
20231226,183100,663986990,5800,5800,5800,5800,0
20231226,183000,663986990,5800,5800,5800,5800,0
20231226,182900,663986990,5800,5800,5800,5800,0
20231226,182800,663986990,5800,5800,5800,5800,0
20231226,182700,663986990,5800,5800,5800,5800,0
20231226,182600,663986990,5800,5800,5800,5800,0
20231226,182500,663986990,5800,5800,5800,5800,0
20231226,182400,663986990,5800,5800,5800,5800,0
20231226,182300,663986990,5800,5800,5800,5800,0
20231226,182200,663986990,5800,5800,5800,5800,0
20231226,182100,663986990,5800,5800,5800,5800,0
20231226,182000,663986990,5800,5800,5800,5800,0
20231226,181900,663986990,5800,5800,5800,5800,0
20231226,181800,663986990,5800,5800,5800,5800,0
20231226,181700,663986990,5800,5800,5800,5800,0
20231226,181600,663986990,5800,5800,5800,5800,0
20231226,181500,663986990,5800,5800,5800,5800,0
20231226,181400,663986990,5800,5800,5800,5800,0
20231226,181300,663986990,5800,5800,5800,5800,0
20231226,181200,663986990,5800,5800,5800,5800,0
20231226,181100,663986990,5800,5800,5800,5800,413
20231226,181000,663986990,5800,5800,5800,5800,0
20231226,180900,663986990,5800,5800,5800,5800,0
20231226,180800,663986990,5800,5800,5800,5800,0
20231226,180700,663986990,5800,5800,5800,5800,0
20231226,180600,663986990,5800,5800,5800,5800,0
20231226,180500,663986990,5800,5800,5800,5800,0
20231226,180400,663986990,5800,5800,5800,5800,0
20231226,180300,663986990,5800,5800,5800,5800,0
20231226,180200,663986990,5800,5800,5800,5800,0
20231226,180100,663986990,5800,5800,5800,5800,0
20231226,180000,663986990,5800,5800,5800,5800,0
20231226,175900,663986990,5800,5800,5800,5800,0
20231226,175800,663986990,5800,5800,5800,5800,0
20231226,175700,663986990,5800,5800,5800,5800,0
20231226,175600,663986990,5800,5800,5800,5800,0
20231226,175500,663986990,5800,5800,5800,5800,0
20231226,175400,663986990,5800,5800,5800,5800,0
20231226,175300,663986990,5800,5800,5800,5800,0
20231226,175200,663986990,5800,5800,5800,5800,0
20231226,175100,663986990,5800,5800,5800,5800,0
20231226,175000,663986990,5800,5800,5800,5800,0
20231226,174900,663986990,5800,5800,5800,5800,0
20231226,174800,663986990,5800,5800,5800,5800,0
20231226,174700,663986990,5800,5800,5800,5800,0
20231226,174600,663986990,5800,5800,5800,5800,0
20231226,174500,663986990,5800,5800,5800,5800,0
20231226,174400,663986990,5800,5800,5800,5800,0
20231226,174300,663986990,5800,5800,5800,5800,0
20231226,174200,663986990,5800,5800,5800,5800,0
20231226,174100,663986990,5800,5800,5800,5800,413
20231226,174000,663986990,5800,5800,5800,5800,0
20231226,173900,663986990,5800,5800,5800,5800,0
20231226,173800,663986990,5800,5800,5800,5800,0
20231226,173700,663986990,5800,5800,5800,5800,0
20231226,173600,663986990,5800,5800,5800,5800,0
20231226,173500,663986990,5800,5800,5800,5800,0
20231226,173400,663986990,5800,5800,5800,5800,0
20231226,173300,663986990,5800,5800,5800,5800,0
20231226,173200,663986990,5800,5800,5800,5800,0
20231226,173100,663986990,5800,5800,5800,5800,0
20231226,173000,663986990,5800,5800,5800,5800,0
20231226,172900,663986990,5800,5800,5800,5800,0
20231226,172800,663986990,5800,5800,5800,5800,0
20231226,172700,663986990,5800,5800,5800,5800,0
20231226,172600,663986990,5800,5800,5800,5800,0
20231226,172500,663986990,5800,5800,5800,5800,0
20231226,172400,663986990,5800,5800,5800,5800,0
20231226,172300,663986990,5800,5800,5800,5800,0
20231226,172200,663986990,5800,5800,5800,5800,0
20231226,172100,663986990,5800,5800,5800,5800,0
20231226,172000,663986990,5800,5800,5800,5800,0
20231226,171900,663986990,5800,5800,5800,5800,0
20231226,171800,663986990,5800,5800,5800,5800,0
20231226,171700,663986990,5800,5800,5800,5800,0
20231226,171600,663986990,5800,5800,5800,5800,0
20231226,171500,663986990,5800,5800,5800,5800,0
20231226,171400,663986990,5800,5800,5800,5800,0
20231226,171300,663986990,5800,5800,5800,5800,0
20231226,171200,663986990,5800,5800,5800,5800,0
20231226,171100,663986990,5800,5800,5800,5800,413
20231226,171000,663986990,5800,5800,5800,5800,0
20231226,170900,663986990,5800,5800,5800,5800,0
20231226,170800,663986990,5800,5800,5800,5800,0
20231226,170700,663986990,5800,5800,5800,5800,0
20231226,170600,663986990,5800,5800,5800,5800,0
20231226,170500,663986990,5800,5800,5800,5800,0
20231226,170400,663986990,5800,5800,5800,5800,0
20231226,170300,663986990,5800,5800,5800,5800,0
20231226,170200,663986990,5800,5800,5800,5800,0
20231226,170100,663986990,5800,5800,5800,5800,0
20231226,170000,663986990,5800,5800,5800,5800,0
20231226,165900,663986990,5800,5800,5800,5800,0
20231226,165800,663986990,5800,5800,5800,5800,0
20231226,165700,663986990,5800,5800,5800,5800,0
20231226,165600,663986990,5800,5800,5800,5800,0
20231226,165500,663986990,5800,5800,5800,5800,0
20231226,165400,663986990,5800,5800,5800,5800,0
20231226,165300,663986990,5800,5800,5800,5800,0
20231226,165200,663986990,5800,5800,5800,5800,0
20231226,165100,663986990,5800,5800,5800,5800,0
20231226,165000,663986990,5800,5800,5800,5800,0
20231226,164900,663986990,5800,5800,5800,5800,0
20231226,164800,663986990,5800,5800,5800,5800,0
20231226,164700,663986990,5800,5800,5800,5800,0
20231226,164600,663986990,5800,5800,5800,5800,0
20231226,164500,663986990,5800,5800,5800,5800,0
20231226,164400,663986990,5800,5800,5800,5800,0
20231226,164300,663986990,5800,5800,5800,5800,0
20231226,164200,663986990,5800,5800,5800,5800,0
20231226,164100,663986990,5800,5800,5800,5800,413
20231226,164000,663986990,5800,5800,5800,5800,0
20231226,163900,663986990,5800,5800,5800,5800,0
20231226,163800,663986990,5800,5800,5800,5800,0
20231226,163700,663986990,5800,5800,5800,5800,0
20231226,163600,663986990,5800,5800,5800,5800,0
20231226,163500,663986990,5800,5800,5800,5800,0
20231226,163400,663986990,5800,5800,5800,5800,0
20231226,163300,663986990,5800,5800,5800,5800,0
20231226,163200,663986990,5800,5800,5800,5800,0
20231226,163100,663986990,5800,5800,5800,5800,0
20231226,163000,663986990,5800,5800,5800,5800,0
20231226,162900,663986990,5800,5800,5800,5800,0
20231226,162800,663986990,5800,5800,5800,5800,0
20231226,162700,663986990,5800,5800,5800,5800,0
20231226,162600,663986990,5800,5800,5800,5800,0
20231226,162500,663986990,5800,5800,5800,5800,0
20231226,162400,663986990,5800,5800,5800,5800,0
20231226,162300,663986990,5800,5800,5800,5800,0
20231226,162200,663986990,5800,5800,5800,5800,0
20231226,162100,663986990,5800,5800,5800,5800,0
20231226,162000,663986990,5800,5800,5800,5800,0
20231226,161900,663986990,5800,5800,5800,5800,0
20231226,161800,663986990,5800,5800,5800,5800,0
20231226,161700,663986990,5800,5800,5800,5800,0
20231226,161600,663986990,5800,5800,5800,5800,0
20231226,161500,663986990,5800,5800,5800,5800,0
20231226,161400,663986990,5800,5800,5800,5800,0
20231226,161300,663986990,5800,5800,5800,5800,0
20231226,161200,663986990,5800,5800,5800,5800,0
20231226,161100,663986990,5800,5800,5800,5800,413
20231226,161000,663986990,5800,5800,5800,5800,0
20231226,160900,663986990,5800,5800,5800,5800,0
20231226,160800,663986990,5800,5800,5800,5800,0
20231226,160700,663986990,5800,5800,5800,5800,0
20231226,160600,663986990,5800,5800,5800,5800,0
20231226,160500,663986990,5800,5800,5800,5800,0
20231226,160400,663986990,5800,5800,5800,5800,0
20231226,160300,663986990,5800,5800,5800,5800,0
20231226,160200,663986990,5800,5800,5800,5800,0
20231226,160100,663986990,5800,5800,5800,5800,0
20231226,160000,663986990,5800,5800,5800,5800,0
20231226,155900,663986990,5800,5800,5800,5800,0
20231226,155800,663986990,5800,5800,5800,5800,0
20231226,155700,663986990,5800,5800,5800,5800,0
20231226,155600,663986990,5800,5800,5800,5800,0
20231226,155500,663986990,5800,5800,5800,5800,0
20231226,155400,663986990,5800,5800,5800,5800,0
20231226,155300,663986990,5800,5800,5800,5800,0
20231226,155200,663986990,5800,5800,5800,5800,0
20231226,155100,663986990,5800,5800,5800,5800,0
20231226,155000,663986990,5800,5800,5800,5800,0
20231226,154900,663986990,5800,5800,5800,5800,0
20231226,154800,663986990,5800,5800,5800,5800,0
20231226,154700,663986990,5800,5800,5800,5800,0
20231226,154600,663986990,5800,5800,5800,5800,0
20231226,154500,663986990,5800,5800,5800,5800,0
20231226,154400,663986990,5800,5800,5800,5800,0
20231226,154300,663986990,5800,5800,5800,5800,0
20231226,154200,663986990,5800,5800,5800,5800,0
20231226,154100,663986990,5800,5800,5800,5800,413
20231226,154000,663986990,5800,5800,5800,5800,0
20231226,153900,663986990,5800,5800,5800,5800,0
20231226,153800,663986990,5800,5800,5800,5800,0
20231226,153700,663986990,5800,5800,5800,5800,0
20231226,153600,663986990,5800,5800,5800,5800,0
20231226,153500,663986990,5800,5800,5800,5800,0
20231226,153400,663986990,5800,5800,5800,5800,0
20231226,153300,663986990,5800,5800,5800,5800,0
20231226,153200,663986990,5800,5800,5800,5800,0
20231226,153100,663986990,5800,5800,5800,5800,0
20231226,153000,663986990,5800,5800,5800,5800,413
20231226,152900,661591590,5770,5770,5770,5770,0
20231226,152800,661591590,5770,5770,5770,5770,0
20231226,152700,661591590,5770,5770,5770,5770,0
20231226,152600,661591590,5770,5770,5770,5770,0
20231226,152500,661591590,5770,5770,5770,5770,0
20231226,152400,661591590,5770,5770,5770,5770,0
20231226,152300,661591590,5770,5770,5770,5770,0
20231226,152200,661591590,5770,5770,5770,5770,0
20231226,152100,661591590,5770,5770,5770,5770,0
20231226,152000,661591590,5770,5770,5770,5770,0
20231226,151900,661591590,5770,5760,5770,5760,249
20231226,151800,660155690,5760,5750,5760,5750,304
20231226,151700,658405290,5750,5750,5750,5750,5
20231226,151600,658376540,5750,5760,5760,5750,1543
20231226,151500,649494160,5760,5760,5760,5760,10
20231226,151400,649436560,5760,5770,5770,5760,1025
20231226,151300,643522320,5770,5760,5770,5760,205
20231226,151200,642339620,5770,5770,5770,5770,245
20231226,151100,640925970,5770,5770,5770,5770,166
20231226,151000,639968150,5770,5770,5770,5770,0
20231226,150900,639968150,5770,5780,5780,5770,66
20231226,150800,639586680,5790,5780,5790,5780,460
20231226,150700,636924950,5760,5760,5760,5760,0
20231226,150600,636924950,5760,5760,5760,5760,44
20231226,150500,636671510,5760,5760,5760,5760,0
20231226,150400,636671510,5760,5780,5790,5760,60
20231226,150300,636325450,5760,5760,5760,5760,30
20231226,150200,636152650,5760,5760,5760,5760,9
20231226,150100,636100810,5760,5760,5760,5760,225
20231226,150000,634804810,5760,5760,5760,5760,32
20231226,145900,634620490,5760,5770,5770,5760,1217
20231226,145800,627610270,5770,5790,5790,5770,120
20231226,145700,626917470,5770,5770,5770,5770,0
20231226,145600,626917470,5770,5770,5770,5770,110
20231226,145500,626282770,5770,5770,5770,5770,0
20231226,145400,626282770,5770,5770,5770,5770,0
20231226,145300,626282770,5770,5770,5770,5770,9
20231226,145200,626230840,5780,5780,5780,5780,20
20231226,145100,626115240,5780,5780,5780,5780,1
20231226,145000,626109460,5780,5780,5780,5780,0
20231226,144900,626109460,5780,5780,5780,5780,0
20231226,144800,626109460,5780,5780,5780,5780,0
20231226,144700,626109460,5780,5780,5780,5780,100
20231226,144600,625531460,5790,5790,5790,5790,0
20231226,144500,625531460,5790,5790,5790,5790,0
20231226,144400,625531460,5790,5790,5790,5790,0
20231226,144300,625531460,5790,5790,5790,5790,137
20231226,144200,624738230,5790,5790,5790,5790,0
20231226,144100,624738230,5790,5790,5790,5790,0
20231226,144000,624738230,5790,5790,5790,5790,200
20231226,143900,623580230,5790,5790,5790,5790,100
20231226,143800,623001230,5780,5780,5780,5780,41
20231226,143700,622764250,5770,5770,5770,5770,0
20231226,143600,622764250,5770,5770,5770,5770,0
20231226,143500,622764250,5770,5770,5770,5770,0
20231226,143400,622764250,5770,5770,5770,5770,245
20231226,143300,621350600,5770,5770,5770,5770,0
20231226,143200,621350600,5770,5770,5770,5770,353
20231226,143100,619313790,5770,5770,5770,5760,515
20231226,143000,616346170,5770,5770,5770,5770,24
20231226,142900,616207690,5760,5770,5770,5760,99
20231226,142800,615636480,5770,5770,5770,5770,140
20231226,142700,614828680,5770,5770,5770,5770,3
20231226,142600,614811370,5770,5770,5770,5770,0
20231226,142500,614811370,5770,5770,5770,5770,146
20231226,142400,613968950,5770,5770,5770,5770,1
20231226,142300,613963180,5770,5770,5770,5770,1
20231226,142200,613957410,5770,5770,5770,5770,0
20231226,142100,613957410,5770,5770,5770,5770,0
20231226,142000,613957410,5770,5770,5770,5770,0
20231226,141900,613957410,5770,5770,5770,5770,34
20231226,141800,613761230,5770,5770,5770,5770,2
20231226,141700,613749690,5770,5770,5770,5770,1
20231226,141600,613743920,5770,5770,5770,5770,2
20231226,141500,613732380,5770,5770,5770,5770,0
20231226,141400,613732380,5770,5770,5770,5770,0
20231226,141300,613732380,5770,5770,5770,5770,239
20231226,141200,612353350,5770,5770,5770,5770,0
20231226,141100,612353350,5770,5770,5770,5770,0
20231226,141000,612353350,5770,5770,5770,5770,10
20231226,140900,612295650,5770,5770,5770,5770,0
20231226,140800,612295650,5770,5770,5770,5770,0
20231226,140700,612295650,5770,5770,5770,5770,0
20231226,140600,612295650,5770,5770,5770,5770,0
20231226,140500,612295650,5770,5770,5770,5770,0
20231226,140400,612295650,5770,5770,5770,5770,46
20231226,140300,612030230,5770,5770,5770,5770,0
20231226,140200,612030230,5770,5770,5770,5770,0
20231226,140100,612030230,5770,5770,5770,5770,8
20231226,140000,611984070,5770,5770,5770,5770,0
20231226,135900,611984070,5770,5770,5770,5770,30
20231226,135800,611810970,5770,5770,5770,5770,100
20231226,135700,611233970,5770,5770,5770,5770,0
20231226,135600,611233970,5770,5770,5770,5770,0
20231226,135500,611233970,5770,5770,5770,5770,10
20231226,135400,611176270,5770,5770,5770,5770,0
20231226,135300,611176270,5770,5770,5770,5770,0
20231226,135200,611176270,5770,5770,5770,5770,12
20231226,135100,611107030,5770,5770,5770,5770,200
20231226,135000,609953030,5770,5770,5770,5770,0
20231226,134900,609953030,5770,5770,5770,5770,0
20231226,134800,609953030,5770,5770,5770,5770,0
20231226,134700,609953030,5770,5770,5770,5770,0
20231226,134600,609953030,5770,5770,5770,5770,0
20231226,134500,609953030,5770,5770,5770,5770,0
20231226,134400,609953030,5770,5770,5770,5770,0
20231226,134300,609953030,5770,5770,5770,5770,2
20231226,134200,609941490,5770,5770,5770,5770,1
20231226,134100,609935720,5760,5760,5760,5760,464
20231226,134000,607263080,5770,5770,5770,5770,201
20231226,133900,606103310,5800,5800,5800,5800,1
20231226,133800,606097510,5770,5780,5780,5770,874
20231226,133700,601052830,5780,5780,5780,5780,0
20231226,133600,601052830,5780,5780,5780,5780,200
20231226,133500,599896830,5800,5800,5800,5800,0
20231226,133400,599896830,5800,5800,5800,5800,6
20231226,133300,599862030,5800,5770,5800,5770,9
20231226,133200,599810040,5770,5770,5770,5770,10
20231226,133100,599752340,5770,5770,5770,5770,100
20231226,133000,599175340,5770,5770,5770,5770,0
20231226,132900,599175340,5770,5770,5770,5770,0
20231226,132800,599175340,5770,5770,5770,5770,0
20231226,132700,599175340,5770,5770,5770,5770,0
20231226,132600,599175340,5770,5770,5770,5770,1
20231226,132500,599169570,5770,5770,5770,5770,0
20231226,132400,599169570,5770,5770,5770,5770,0
20231226,132300,599169570,5770,5770,5770,5770,200
20231226,132200,598015570,5770,5770,5770,5770,0
20231226,132100,598015570,5770,5770,5770,5770,0
20231226,132000,598015570,5770,5770,5770,5770,0
20231226,131900,598015570,5770,5770,5770,5770,0
20231226,131800,598015570,5770,5770,5770,5770,0
20231226,131700,598015570,5770,5770,5770,5770,20
20231226,131600,597900170,5770,5770,5770,5770,0
20231226,131500,597900170,5770,5770,5770,5770,3
20231226,131400,597882860,5760,5760,5760,5760,0
20231226,131300,597882860,5760,5760,5760,5760,17
20231226,131200,597784940,5760,5760,5760,5760,0
20231226,131100,597784940,5760,5780,5780,5760,953
20231226,131000,592284680,5780,5790,5790,5780,688
20231226,130900,588305700,5800,5800,5800,5800,0
20231226,130800,588305700,5800,5800,5800,5800,0
20231226,130700,588305700,5800,5800,5800,5800,5
20231226,130600,588276700,5800,5800,5800,5800,0
20231226,130500,588276700,5800,5800,5800,5800,0
20231226,130400,588276700,5800,5800,5800,5800,0
20231226,130300,588276700,5800,5800,5800,5800,0
20231226,130200,588276700,5800,5800,5800,5800,0
20231226,130100,588276700,5800,5800,5800,5800,419
20231226,130000,585846500,5810,5810,5810,5810,0
20231226,125900,585846500,5810,5810,5810,5810,0
20231226,125800,585846500,5810,5810,5810,5810,0
20231226,125700,585846500,5810,5810,5810,5810,2
20231226,125600,585834880,5810,5810,5810,5810,0
20231226,125500,585834880,5810,5810,5810,5810,296
20231226,125400,584115120,5810,5810,5810,5810,125
20231226,125300,583388870,5810,5810,5810,5810,175
20231226,125200,582372120,5800,5800,5800,5800,0
20231226,125100,582372120,5800,5800,5800,5800,0
20231226,125000,582372120,5800,5800,5800,5800,0
20231226,124900,582372120,5800,5800,5800,5800,0
20231226,124800,582372120,5800,5800,5810,5800,308
20231226,124700,580582720,5800,5800,5800,5800,0
20231226,124600,580582720,5800,5800,5800,5800,1
20231226,124500,580576920,5820,5820,5820,5820,39
20231226,124400,580349940,5820,5820,5820,5820,0
20231226,124300,580349940,5820,5820,5820,5820,0
20231226,124200,580349940,5820,5820,5820,5820,6
20231226,124100,580315020,5820,5820,5820,5820,2
20231226,124000,580303380,5820,5820,5820,5820,10
20231226,123900,580245180,5790,5790,5790,5790,0
20231226,123800,580245180,5790,5790,5790,5790,0
20231226,123700,580245180,5790,5790,5790,5790,2
20231226,123600,580233600,5790,5790,5790,5790,4
20231226,123500,580210440,5790,5790,5830,5790,66
20231226,123400,579827100,5830,5780,5830,5780,302
20231226,123300,578067060,5790,5790,5790,5790,0
20231226,123200,578067060,5790,5790,5790,5780,119
20231226,123100,577378440,5790,5790,5790,5790,4
20231226,123000,577355280,5790,5790,5790,5790,4
20231226,122900,577332120,5790,5790,5790,5790,4
20231226,122800,577308960,5790,5790,5790,5790,4
20231226,122700,577285800,5790,5800,5800,5790,151
20231226,122600,576410030,5820,5820,5820,5820,185
20231226,122500,575333330,5800,5800,5800,5800,1
20231226,122400,575327530,5800,5800,5800,5800,2
20231226,122300,575315930,5820,5790,5820,5790,89
20231226,122200,574798070,5790,5790,5790,5790,4
20231226,122100,574774910,5790,5790,5790,5790,4
20231226,122000,574751750,5790,5800,5800,5790,13
20231226,121900,574676380,5800,5800,5800,5800,1
20231226,121800,574670580,5800,5800,5800,5800,289
20231226,121700,572994380,5800,5790,5800,5790,50
20231226,121600,572704390,5780,5780,5780,5780,0
20231226,121500,572704390,5780,5780,5780,5780,0
20231226,121400,572704390,5780,5780,5780,5780,0
20231226,121300,572704390,5780,5780,5780,5780,0
20231226,121200,572704390,5780,5780,5780,5780,20
20231226,121100,572588790,5780,5780,5790,5780,18
20231226,121000,572484650,5780,5780,5780,5780,223
20231226,120900,571195710,5780,5780,5780,5780,4
20231226,120800,571172590,5780,5780,5780,5780,4
20231226,120700,571149470,5780,5780,5780,5780,119
20231226,120600,570461650,5790,5790,5790,5790,0
20231226,120500,570461650,5790,5780,5790,5780,33
20231226,120400,570270610,5780,5790,5790,5780,101
20231226,120300,569686690,5800,5790,5800,5790,51
20231226,120200,569391390,5790,5790,5790,5790,25
20231226,120100,569246640,5780,5780,5780,5780,1
20231226,120000,569240860,5780,5790,5790,5780,100
20231226,115900,568662450,5790,5790,5790,5790,0
20231226,115800,568662450,5790,5800,5800,5790,6
20231226,115700,568627680,5790,5790,5790,5790,0
20231226,115600,568627680,5790,5800,5800,5790,191
20231226,115500,567521690,5800,5790,5800,5790,9
20231226,115400,567469520,5790,5790,5790,5790,4
20231226,115300,567446360,5790,5790,5790,5790,4
20231226,115200,567423200,5790,5790,5790,5790,4
20231226,115100,567400040,5790,5790,5790,5790,4
20231226,115000,567376880,5790,5790,5790,5790,1
20231226,114900,567371090,5810,5810,5810,5790,6
20231226,114800,567336310,5790,5790,5790,5790,0
20231226,114700,567336310,5790,5790,5790,5790,0
20231226,114600,567336310,5790,5790,5790,5790,0
20231226,114500,567336310,5790,5790,5790,5790,0
20231226,114400,567336310,5790,5790,5790,5790,4
20231226,114300,567313150,5790,5790,5790,5790,4
20231226,114200,567289990,5790,5790,5790,5790,4
20231226,114100,567266830,5790,5790,5790,5790,4
20231226,114000,567243670,5790,5790,5790,5790,4
20231226,113900,567220510,5790,5790,5790,5790,4
20231226,113800,567197350,5790,5790,5790,5790,4
20231226,113700,567174190,5790,5790,5790,5790,4
20231226,113600,567151030,5790,5820,5820,5790,13
20231226,113500,567075490,5780,5780,5780,5780,0
20231226,113400,567075490,5780,5780,5780,5780,369
20231226,113300,564942670,5780,5780,5780,5780,188
20231226,113200,563856030,5790,5800,5800,5790,88
20231226,113100,563346160,5800,5800,5800,5800,0
20231226,113000,563346160,5800,5800,5800,5800,0
20231226,112900,563346160,5800,5800,5800,5800,0
20231226,112800,563346160,5800,5800,5800,5800,18
20231226,112700,563241760,5800,5800,5800,5800,114
20231226,112600,562580560,5800,5820,5830,5800,383
20231226,112500,560354710,5830,5810,5830,5810,299
20231226,112400,558617460,5810,5810,5810,5810,0
20231226,112300,558617460,5810,5810,5810,5810,0
20231226,112200,558617460,5810,5810,5810,5810,0
20231226,112100,558617460,5810,5810,5810,5810,0
20231226,112000,558617460,5810,5810,5810,5810,4
20231226,111900,558594220,5810,5810,5810,5810,5
20231226,111800,558565170,5810,5810,5840,5810,7
20231226,111700,558524350,5800,5800,5800,5800,0
20231226,111600,558524350,5800,5800,5800,5800,4
20231226,111500,558501150,5800,5800,5800,5800,13
20231226,111400,558425750,5800,5800,5800,5800,5
20231226,111300,558396750,5820,5820,5820,5820,0
20231226,111200,558396750,5820,5820,5820,5820,16
20231226,111100,558303630,5820,5820,5820,5820,173
20231226,111000,557296770,5820,5790,5820,5790,83
20231226,110900,556816040,5790,5790,5790,5790,130
20231226,110800,556063340,5790,5790,5790,5790,193
20231226,110700,554945870,5790,5790,5790,5790,33
20231226,110600,554754800,5790,5790,5790,5790,4
20231226,110500,554731640,5790,5790,5790,5790,4
20231226,110400,554708480,5790,5790,5790,5790,4
20231226,110300,554685320,5790,5780,5790,5780,32
20231226,110200,554500340,5780,5780,5780,5780,1
20231226,110100,554494560,5780,5780,5780,5780,3
20231226,110000,554477220,5780,5770,5780,5770,7
20231226,105900,554436800,5770,5770,5770,5770,6
20231226,105800,554402180,5770,5810,5820,5770,62
20231226,105700,554043510,5820,5820,5820,5820,0
20231226,105600,554043510,5820,5770,5820,5740,6056
20231226,105500,519197520,5770,5790,5790,5770,862
20231226,105400,514214490,5790,5790,5790,5790,0
20231226,105300,514214490,5790,5790,5790,5790,161
20231226,105200,513282300,5790,5790,5790,5790,0
20231226,105100,513282300,5790,5800,5800,5790,245
20231226,105000,511863560,5800,5800,5800,5800,30
20231226,104900,511689560,5790,5820,5820,5790,417
20231226,104800,509268700,5820,5820,5820,5820,0
20231226,104700,509268700,5820,5820,5820,5820,2
20231226,104600,509257060,5820,5820,5820,5820,0
20231226,104500,509257060,5820,5820,5820,5820,0
20231226,104400,509257060,5820,5820,5820,5820,0
20231226,104300,509257060,5820,5820,5820,5820,10
20231226,104200,509198860,5830,5830,5830,5830,4
20231226,104100,509175540,5830,5830,5830,5830,30
20231226,104000,509000640,5820,5820,5820,5820,4
20231226,103900,508977360,5820,5820,5820,5820,30
20231226,103800,508802760,5820,5820,5820,5820,0
20231226,103700,508802760,5820,5820,5820,5820,4
20231226,103600,508779480,5820,5820,5820,5820,8
20231226,103500,508732920,5820,5820,5820,5820,6
20231226,103400,508698000,5820,5820,5820,5820,0
20231226,103300,508698000,5820,5830,5830,5800,817
20231226,103200,503952870,5830,5830,5860,5830,446
20231226,103100,501339550,5830,5830,5830,5830,8
20231226,103000,501292910,5830,5830,5830,5830,8
20231226,102900,501246270,5830,5820,5830,5820,52
20231226,102800,500943610,5820,5820,5860,5820,11
20231226,102700,500879540,5820,5860,5870,5820,42
20231226,102600,500633650,5810,5810,5860,5810,4312
20231226,102500,475574400,5810,5810,5810,5810,429
20231226,102400,473081910,5810,5850,5850,5810,3570
20231226,102300,452301360,5870,5880,5880,5870,374
20231226,102200,450105680,5890,5850,5890,5850,1224
20231226,102100,442936220,5850,5880,5880,5850,3383
20231226,102000,423109920,5900,5930,5930,5890,2016
20231226,101900,411218680,5930,5910,5930,5910,681
20231226,101800,407187830,5930,5910,5930,5910,115
20231226,101700,406508140,5930,5920,5930,5900,1475
20231226,101600,397765210,5920,5920,5920,5900,632
20231226,101500,394032790,5930,5890,5940,5890,2208
20231226,101400,380923350,5930,5880,5930,5880,2702
20231226,101300,364959490,5890,5890,5890,5880,530
20231226,101200,361840730,5900,5910,5910,5880,796
20231226,101100,357151620,5910,5900,5910,5880,1043
20231226,101000,350989750,5910,5880,5910,5880,1387
20231226,100900,342807440,5900,5860,5900,5860,4587
20231226,100800,315820680,5860,5860,5860,5850,504
20231226,100700,312867400,5860,5840,5860,5840,578
20231226,100600,309486070,5860,5850,5860,5830,3314
20231226,100500,290092640,5850,5850,5860,5850,676
20231226,100400,286131470,5850,5830,5850,5830,2106
20231226,100300,273836840,5820,5820,5820,5820,302
20231226,100200,272079200,5820,5810,5820,5810,654
20231226,100100,268278320,5810,5810,5810,5810,0
20231226,100000,268278320,5810,5810,5810,5810,1
20231226,095900,268272510,5810,5820,5820,5810,432
20231226,095800,265761270,5820,5820,5820,5820,43
20231226,095700,265511010,5810,5820,5820,5810,301
20231226,095600,263760550,5840,5840,5840,5840,5
20231226,095500,263731350,5840,5810,5840,5800,328
20231226,095400,261828510,5810,5820,5820,5810,55
20231226,095300,261508470,5840,5840,5850,5840,348
20231226,095200,259475840,5850,5850,5850,5850,2
20231226,095100,259464140,5820,5790,5840,5790,5447
20231226,095000,227717370,5840,5770,5870,5770,4816
20231226,094900,199711060,5760,5720,5760,5720,3060
20231226,094800,182106240,5720,5720,5720,5720,30
20231226,094700,181934640,5710,5710,5730,5710,121
20231226,094600,181243690,5710,5670,5710,5670,3237
20231226,094500,162832790,5680,5690,5690,5670,449
20231226,094400,160284450,5690,5680,5700,5680,188
20231226,094300,159216520,5680,5680,5680,5680,36
20231226,094200,159012040,5680,5680,5680,5680,59
20231226,094100,158676920,5680,5670,5690,5670,25
20231226,094000,158534840,5670,5670,5670,5670,113
20231226,093900,157894130,5670,5670,5670,5670,191
20231226,093800,156811160,5670,5690,5690,5670,100
20231226,093700,156243960,5700,5700,5700,5690,46
20231226,093600,155981810,5700,5700,5700,5670,1533
20231226,093500,147285310,5700,5700,5700,5680,98
20231226,093400,146726750,5700,5690,5700,5690,85
20231226,093300,146242640,5690,5700,5700,5690,119
20231226,093200,145564450,5700,5700,5700,5700,30
20231226,093100,145393450,5700,5680,5700,5680,258
20231226,093000,143926960,5680,5690,5690,5680,27
20231226,092900,143773580,5690,5700,5700,5680,43
20231226,092800,143528740,5700,5680,5700,5680,71
20231226,092700,143124780,5660,5660,5660,5660,0
20231226,092600,143124780,5660,5680,5680,5660,801
20231226,092500,138584980,5660,5670,5670,5660,177
20231226,092400,137582840,5660,5690,5690,5660,257
20231226,092300,136125610,5700,5660,5700,5660,631
20231226,092200,132537060,5690,5690,5700,5670,6928
20231226,092100,93167370,5700,5700,5710,5700,1237
20231226,092000,86114920,5710,5700,5710,5700,219
20231226,091900,84866160,5710,5710,5710,5690,1412
20231226,091800,76814780,5710,5710,5710,5700,224
20231226,091700,75535940,5710,5710,5720,5710,365
20231226,091600,73451780,5710,5720,5720,5710,2369
20231226,091500,59919060,5730,5730,5730,5720,316
20231226,091400,58111270,5730,5730,5730,5720,1029
20231226,091300,52225320,5730,5730,5730,5720,89
20231226,091200,51715980,5730,5740,5740,5730,3
20231226,091100,51698780,5710,5730,5730,5710,1719
20231226,091000,41857010,5740,5730,5740,5730,84
20231226,090900,41374860,5730,5730,5730,5730,200
20231226,090800,40228860,5770,5770,5770,5770,150
20231226,090700,39363360,5770,5770,5770,5730,179
20231226,090600,38332690,5770,5730,5770,5730,32
20231226,090500,38149250,5730,5770,5770,5730,308
20231226,090400,36382630,5730,5760,5790,5730,523
20231226,090300,33381860,5770,5760,5770,5760,10
20231226,090200,33324180,5800,5800,5800,5800,70
20231226,090100,32918180,5730,5750,5800,5730,2247
20231226,090000,19925200,5750,5770,5790,5710,3470