stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211200,64872937195,3650,3650,3650,3650,42698
20231226,211100,64872937195,3650,3650,3650,3650,0
20231226,211000,64872937195,3650,3650,3650,3650,0
20231226,210900,64872937195,3650,3650,3650,3650,0
20231226,210800,64872937195,3650,3650,3650,3650,0
20231226,210700,64872937195,3650,3650,3650,3650,0
20231226,210600,64872937195,3650,3650,3650,3650,0
20231226,210500,64872937195,3650,3650,3650,3650,0
20231226,210400,64872937195,3650,3650,3650,3650,0
20231226,210300,64872937195,3650,3650,3650,3650,0
20231226,210200,64872937195,3650,3650,3650,3650,0
20231226,210100,64872937195,3650,3650,3650,3650,0
20231226,210000,64872937195,3650,3650,3650,3650,0
20231226,205900,64872937195,3650,3650,3650,3650,0
20231226,205800,64872937195,3650,3650,3650,3650,0
20231226,205700,64872937195,3650,3650,3650,3650,0
20231226,205600,64872937195,3650,3650,3650,3650,0
20231226,205500,64872937195,3650,3650,3650,3650,0
20231226,205400,64872937195,3650,3650,3650,3650,0
20231226,205300,64872937195,3650,3650,3650,3650,0
20231226,205200,64872937195,3650,3650,3650,3650,0
20231226,205100,64872937195,3650,3650,3650,3650,0
20231226,205000,64872937195,3650,3650,3650,3650,0
20231226,204900,64872937195,3650,3650,3650,3650,0
20231226,204800,64872937195,3650,3650,3650,3650,0
20231226,204700,64872937195,3650,3650,3650,3650,0
20231226,204600,64872937195,3650,3650,3650,3650,0
20231226,204500,64872937195,3650,3650,3650,3650,0
20231226,204400,64872937195,3650,3650,3650,3650,0
20231226,204300,64872937195,3650,3650,3650,3650,0
20231226,204200,64872937195,3650,3650,3650,3650,42698
20231226,204100,64872937195,3650,3650,3650,3650,0
20231226,204000,64872937195,3650,3650,3650,3650,0
20231226,203900,64872937195,3650,3650,3650,3650,0
20231226,203800,64872937195,3650,3650,3650,3650,0
20231226,203700,64872937195,3650,3650,3650,3650,0
20231226,203600,64872937195,3650,3650,3650,3650,0
20231226,203500,64872937195,3650,3650,3650,3650,0
20231226,203400,64872937195,3650,3650,3650,3650,0
20231226,203300,64872937195,3650,3650,3650,3650,0
20231226,203200,64872937195,3650,3650,3650,3650,0
20231226,203100,64872937195,3650,3650,3650,3650,0
20231226,203000,64872937195,3650,3650,3650,3650,0
20231226,202900,64872937195,3650,3650,3650,3650,0
20231226,202800,64872937195,3650,3650,3650,3650,0
20231226,202700,64872937195,3650,3650,3650,3650,0
20231226,202600,64872937195,3650,3650,3650,3650,0
20231226,202500,64872937195,3650,3650,3650,3650,0
20231226,202400,64872937195,3650,3650,3650,3650,0
20231226,202300,64872937195,3650,3650,3650,3650,0
20231226,202200,64872937195,3650,3650,3650,3650,0
20231226,202100,64872937195,3650,3650,3650,3650,0
20231226,202000,64872937195,3650,3650,3650,3650,0
20231226,201900,64872937195,3650,3650,3650,3650,0
20231226,201800,64872937195,3650,3650,3650,3650,0
20231226,201700,64872937195,3650,3650,3650,3650,0
20231226,201600,64872937195,3650,3650,3650,3650,0
20231226,201500,64872937195,3650,3650,3650,3650,0
20231226,201400,64872937195,3650,3650,3650,3650,0
20231226,201300,64872937195,3650,3650,3650,3650,0
20231226,201200,64872937195,3650,3650,3650,3650,42698
20231226,201100,64872937195,3650,3650,3650,3650,0
20231226,201000,64872937195,3650,3650,3650,3650,0
20231226,200900,64872937195,3650,3650,3650,3650,0
20231226,200800,64872937195,3650,3650,3650,3650,0
20231226,200700,64872937195,3650,3650,3650,3650,0
20231226,200600,64872937195,3650,3650,3650,3650,0
20231226,200500,64872937195,3650,3650,3650,3650,0
20231226,200400,64872937195,3650,3650,3650,3650,0
20231226,200300,64872937195,3650,3650,3650,3650,0
20231226,200200,64872937195,3650,3650,3650,3650,0
20231226,200100,64872937195,3650,3650,3650,3650,0
20231226,200000,64872937195,3650,3650,3650,3650,0
20231226,195900,64872937195,3650,3650,3650,3650,0
20231226,195800,64872937195,3650,3650,3650,3650,0
20231226,195700,64872937195,3650,3650,3650,3650,0
20231226,195600,64872937195,3650,3650,3650,3650,0
20231226,195500,64872937195,3650,3650,3650,3650,0
20231226,195400,64872937195,3650,3650,3650,3650,0
20231226,195300,64872937195,3650,3650,3650,3650,0
20231226,195200,64872937195,3650,3650,3650,3650,0
20231226,195100,64872937195,3650,3650,3650,3650,0
20231226,195000,64872937195,3650,3650,3650,3650,0
20231226,194900,64872937195,3650,3650,3650,3650,0
20231226,194800,64872937195,3650,3650,3650,3650,0
20231226,194700,64872937195,3650,3650,3650,3650,0
20231226,194600,64872937195,3650,3650,3650,3650,0
20231226,194500,64872937195,3650,3650,3650,3650,0
20231226,194400,64872937195,3650,3650,3650,3650,0
20231226,194300,64872937195,3650,3650,3650,3650,0
20231226,194200,64872937195,3650,3650,3650,3650,42698
20231226,194100,64872937195,3650,3650,3650,3650,0
20231226,194000,64872937195,3650,3650,3650,3650,0
20231226,193900,64872937195,3650,3650,3650,3650,0
20231226,193800,64872937195,3650,3650,3650,3650,0
20231226,193700,64872937195,3650,3650,3650,3650,0
20231226,193600,64872937195,3650,3650,3650,3650,0
20231226,193500,64872937195,3650,3650,3650,3650,0
20231226,193400,64872937195,3650,3650,3650,3650,0
20231226,193300,64872937195,3650,3650,3650,3650,0
20231226,193200,64872937195,3650,3650,3650,3650,0
20231226,193100,64872937195,3650,3650,3650,3650,0
20231226,193000,64872937195,3650,3650,3650,3650,0
20231226,192900,64872937195,3650,3650,3650,3650,0
20231226,192800,64872937195,3650,3650,3650,3650,0
20231226,192700,64872937195,3650,3650,3650,3650,0
20231226,192600,64872937195,3650,3650,3650,3650,0
20231226,192500,64872937195,3650,3650,3650,3650,0
20231226,192400,64872937195,3650,3650,3650,3650,0
20231226,192300,64872937195,3650,3650,3650,3650,0
20231226,192200,64872937195,3650,3650,3650,3650,0
20231226,192100,64872937195,3650,3650,3650,3650,0
20231226,192000,64872937195,3650,3650,3650,3650,0
20231226,191900,64872937195,3650,3650,3650,3650,0
20231226,191800,64872937195,3650,3650,3650,3650,0
20231226,191700,64872937195,3650,3650,3650,3650,0
20231226,191600,64872937195,3650,3650,3650,3650,0
20231226,191500,64872937195,3650,3650,3650,3650,0
20231226,191400,64872937195,3650,3650,3650,3650,0
20231226,191300,64872937195,3650,3650,3650,3650,0
20231226,191200,64872937195,3650,3650,3650,3650,42698
20231226,191100,64872937195,3650,3650,3650,3650,0
20231226,191000,64872937195,3650,3650,3650,3650,0
20231226,190900,64872937195,3650,3650,3650,3650,0
20231226,190800,64872937195,3650,3650,3650,3650,0
20231226,190700,64872937195,3650,3650,3650,3650,0
20231226,190600,64872937195,3650,3650,3650,3650,0
20231226,190500,64872937195,3650,3650,3650,3650,0
20231226,190400,64872937195,3650,3650,3650,3650,0
20231226,190300,64872937195,3650,3650,3650,3650,0
20231226,190200,64872937195,3650,3650,3650,3650,0
20231226,190100,64872937195,3650,3650,3650,3650,0
20231226,190000,64872937195,3650,3650,3650,3650,0
20231226,185900,64872937195,3650,3650,3650,3650,0
20231226,185800,64872937195,3650,3650,3650,3650,0
20231226,185700,64872937195,3650,3650,3650,3650,0
20231226,185600,64872937195,3650,3650,3650,3650,0
20231226,185500,64872937195,3650,3650,3650,3650,0
20231226,185400,64872937195,3650,3650,3650,3650,0
20231226,185300,64872937195,3650,3650,3650,3650,0
20231226,185200,64872937195,3650,3650,3650,3650,0
20231226,185100,64872937195,3650,3650,3650,3650,0
20231226,185000,64872937195,3650,3650,3650,3650,0
20231226,184900,64872937195,3650,3650,3650,3650,0
20231226,184800,64872937195,3650,3650,3650,3650,0
20231226,184700,64872937195,3650,3650,3650,3650,0
20231226,184600,64872937195,3650,3650,3650,3650,0
20231226,184500,64872937195,3650,3650,3650,3650,0
20231226,184400,64872937195,3650,3650,3650,3650,0
20231226,184300,64872937195,3650,3650,3650,3650,0
20231226,184200,64872937195,3650,3650,3650,3650,42698
20231226,184100,64872937195,3650,3650,3650,3650,0
20231226,184000,64872937195,3650,3650,3650,3650,0
20231226,183900,64872937195,3650,3650,3650,3650,0
20231226,183800,64872937195,3650,3650,3650,3650,0
20231226,183700,64872937195,3650,3650,3650,3650,0
20231226,183600,64872937195,3650,3650,3650,3650,0
20231226,183500,64872937195,3650,3650,3650,3650,0
20231226,183400,64872937195,3650,3650,3650,3650,0
20231226,183300,64872937195,3650,3650,3650,3650,0
20231226,183200,64872937195,3650,3650,3650,3650,0
20231226,183100,64872937195,3650,3650,3650,3650,0
20231226,183000,64872937195,3650,3650,3650,3650,0
20231226,182900,64872937195,3650,3650,3650,3650,0
20231226,182800,64872937195,3650,3650,3650,3650,0
20231226,182700,64872937195,3650,3650,3650,3650,0
20231226,182600,64872937195,3650,3650,3650,3650,0
20231226,182500,64872937195,3650,3650,3650,3650,0
20231226,182400,64872937195,3650,3650,3650,3650,0
20231226,182300,64872937195,3650,3650,3650,3650,0
20231226,182200,64872937195,3650,3650,3650,3650,0
20231226,182100,64872937195,3650,3650,3650,3650,0
20231226,182000,64872937195,3650,3650,3650,3650,0
20231226,181900,64872937195,3650,3650,3650,3650,0
20231226,181800,64872937195,3650,3650,3650,3650,0
20231226,181700,64872937195,3650,3650,3650,3650,0
20231226,181600,64872937195,3650,3650,3650,3650,0
20231226,181500,64872937195,3650,3650,3650,3650,0
20231226,181400,64872937195,3650,3650,3650,3650,0
20231226,181300,64872937195,3650,3650,3650,3650,0
20231226,181200,64872937195,3650,3650,3650,3650,42698
20231226,181100,64872937195,3650,3650,3650,3650,0
20231226,181000,64872937195,3650,3650,3650,3650,0
20231226,180900,64872937195,3650,3650,3650,3650,0
20231226,180800,64872937195,3650,3650,3650,3650,0
20231226,180700,64872937195,3650,3650,3650,3650,0
20231226,180600,64872937195,3650,3650,3650,3650,0
20231226,180500,64872937195,3650,3650,3650,3650,0
20231226,180400,64872937195,3650,3650,3650,3650,0
20231226,180300,64872937195,3650,3650,3650,3650,0
20231226,180200,64872937195,3650,3650,3650,3650,0
20231226,180100,64872937195,3650,3650,3650,3650,0
20231226,180000,64872937195,3650,3650,3650,3650,0
20231226,175900,64872937195,3650,3650,3650,3650,0
20231226,175800,64872937195,3650,3650,3650,3650,0
20231226,175700,64872937195,3650,3650,3650,3650,0
20231226,175600,64872937195,3650,3650,3650,3650,0
20231226,175500,64872937195,3650,3650,3650,3650,0
20231226,175400,64872937195,3650,3650,3650,3650,0
20231226,175300,64872937195,3650,3650,3650,3650,0
20231226,175200,64872937195,3650,3650,3650,3650,0
20231226,175100,64872937195,3650,3650,3650,3650,0
20231226,175000,64872937195,3650,3650,3650,3650,0
20231226,174900,64872937195,3650,3650,3650,3650,0
20231226,174800,64872937195,3650,3650,3650,3650,0
20231226,174700,64872937195,3650,3650,3650,3650,0
20231226,174600,64872937195,3650,3650,3650,3650,0
20231226,174500,64872937195,3650,3650,3650,3650,0
20231226,174400,64872937195,3650,3650,3650,3650,0
20231226,174300,64872937195,3650,3650,3650,3650,0
20231226,174200,64872937195,3650,3650,3650,3650,42698
20231226,174100,64872937195,3650,3650,3650,3650,0
20231226,174000,64872937195,3650,3650,3650,3650,0
20231226,173900,64872937195,3650,3650,3650,3650,0
20231226,173800,64872937195,3650,3650,3650,3650,0
20231226,173700,64872937195,3650,3650,3650,3650,0
20231226,173600,64872937195,3650,3650,3650,3650,0
20231226,173500,64872937195,3650,3650,3650,3650,0
20231226,173400,64872937195,3650,3650,3650,3650,0
20231226,173300,64872937195,3650,3650,3650,3650,0
20231226,173200,64872937195,3650,3650,3650,3650,0
20231226,173100,64872937195,3650,3650,3650,3650,0
20231226,173000,64872937195,3650,3650,3650,3650,0
20231226,172900,64872937195,3650,3650,3650,3650,0
20231226,172800,64872937195,3650,3650,3650,3650,0
20231226,172700,64872937195,3650,3650,3650,3650,0
20231226,172600,64872937195,3650,3650,3650,3650,0
20231226,172500,64872937195,3650,3650,3650,3650,0
20231226,172400,64872937195,3650,3650,3650,3650,0
20231226,172300,64872937195,3650,3650,3650,3650,0
20231226,172200,64872937195,3650,3650,3650,3650,0
20231226,172100,64872937195,3650,3650,3650,3650,0
20231226,172000,64872937195,3650,3650,3650,3650,0
20231226,171900,64872937195,3650,3650,3650,3650,0
20231226,171800,64872937195,3650,3650,3650,3650,0
20231226,171700,64872937195,3650,3650,3650,3650,0
20231226,171600,64872937195,3650,3650,3650,3650,0
20231226,171500,64872937195,3650,3650,3650,3650,0
20231226,171400,64872937195,3650,3650,3650,3650,0
20231226,171300,64872937195,3650,3650,3650,3650,0
20231226,171200,64872937195,3650,3650,3650,3650,42698
20231226,171100,64872937195,3650,3650,3650,3650,0
20231226,171000,64872937195,3650,3650,3650,3650,0
20231226,170900,64872937195,3650,3650,3650,3650,0
20231226,170800,64872937195,3650,3650,3650,3650,0
20231226,170700,64872937195,3650,3650,3650,3650,0
20231226,170600,64872937195,3650,3650,3650,3650,0
20231226,170500,64872937195,3650,3650,3650,3650,0
20231226,170400,64872937195,3650,3650,3650,3650,0
20231226,170300,64872937195,3650,3650,3650,3650,0
20231226,170200,64872937195,3650,3650,3650,3650,0
20231226,170100,64872937195,3650,3650,3650,3650,0
20231226,170000,64872937195,3650,3650,3650,3650,0
20231226,165900,64872937195,3650,3650,3650,3650,0
20231226,165800,64872937195,3650,3650,3650,3650,0
20231226,165700,64872937195,3650,3650,3650,3650,0
20231226,165600,64872937195,3650,3650,3650,3650,0
20231226,165500,64872937195,3650,3650,3650,3650,0
20231226,165400,64872937195,3650,3650,3650,3650,0
20231226,165300,64872937195,3650,3650,3650,3650,0
20231226,165200,64872937195,3650,3650,3650,3650,0
20231226,165100,64872937195,3650,3650,3650,3650,0
20231226,165000,64872937195,3650,3650,3650,3650,0
20231226,164900,64872937195,3650,3650,3650,3650,0
20231226,164800,64872937195,3650,3650,3650,3650,0
20231226,164700,64872937195,3650,3650,3650,3650,0
20231226,164600,64872937195,3650,3650,3650,3650,0
20231226,164500,64872937195,3650,3650,3650,3650,0
20231226,164400,64872937195,3650,3650,3650,3650,0
20231226,164300,64872937195,3650,3650,3650,3650,0
20231226,164200,64872937195,3650,3650,3650,3650,42698
20231226,164100,64872937195,3650,3650,3650,3650,0
20231226,164000,64872937195,3650,3650,3650,3650,0
20231226,163900,64872937195,3650,3650,3650,3650,0
20231226,163800,64872937195,3650,3650,3650,3650,0
20231226,163700,64872937195,3650,3650,3650,3650,0
20231226,163600,64872937195,3650,3650,3650,3650,0
20231226,163500,64872937195,3650,3650,3650,3650,0
20231226,163400,64872937195,3650,3650,3650,3650,0
20231226,163300,64872937195,3650,3650,3650,3650,0
20231226,163200,64872937195,3650,3650,3650,3650,0
20231226,163100,64872937195,3650,3650,3650,3650,0
20231226,163000,64872937195,3650,3650,3650,3650,0
20231226,162900,64872937195,3650,3650,3650,3650,0
20231226,162800,64872937195,3650,3650,3650,3650,0
20231226,162700,64872937195,3650,3650,3650,3650,0
20231226,162600,64872937195,3650,3650,3650,3650,0
20231226,162500,64872937195,3650,3650,3650,3650,0
20231226,162400,64872937195,3650,3650,3650,3650,0
20231226,162300,64872937195,3650,3650,3650,3650,0
20231226,162200,64872937195,3650,3650,3650,3650,0
20231226,162100,64872937195,3650,3650,3650,3650,0
20231226,162000,64872937195,3650,3650,3650,3650,0
20231226,161900,64872937195,3650,3650,3650,3650,0
20231226,161800,64872937195,3650,3650,3650,3650,0
20231226,161700,64872937195,3650,3650,3650,3650,0
20231226,161600,64872937195,3650,3650,3650,3650,0
20231226,161500,64872937195,3650,3650,3650,3650,0
20231226,161400,64872937195,3650,3650,3650,3650,0
20231226,161300,64872937195,3650,3650,3650,3650,0
20231226,161200,64872937195,3650,3650,3650,3650,42698
20231226,161100,64872937195,3650,3650,3650,3650,0
20231226,161000,64872937195,3650,3650,3650,3650,0
20231226,160900,64872937195,3650,3650,3650,3650,0
20231226,160800,64872937195,3650,3650,3650,3650,0
20231226,160700,64872937195,3650,3650,3650,3650,0
20231226,160600,64872937195,3650,3650,3650,3650,0
20231226,160500,64872937195,3650,3650,3650,3650,0
20231226,160400,64872937195,3650,3650,3650,3650,0
20231226,160300,64872937195,3650,3650,3650,3650,0
20231226,160200,64872937195,3650,3650,3650,3650,0
20231226,160100,64872937195,3650,3650,3650,3650,0
20231226,160000,64872937195,3650,3650,3650,3650,0
20231226,155900,64872937195,3650,3650,3650,3650,0
20231226,155800,64872937195,3650,3650,3650,3650,0
20231226,155700,64872937195,3650,3650,3650,3650,0
20231226,155600,64872937195,3650,3650,3650,3650,0
20231226,155500,64872937195,3650,3650,3650,3650,0
20231226,155400,64872937195,3650,3650,3650,3650,0
20231226,155300,64872937195,3650,3650,3650,3650,0
20231226,155200,64872937195,3650,3650,3650,3650,0
20231226,155100,64872937195,3650,3650,3650,3650,0
20231226,155000,64872937195,3650,3650,3650,3650,0
20231226,154900,64872937195,3650,3650,3650,3650,0
20231226,154800,64872937195,3650,3650,3650,3650,0
20231226,154700,64872937195,3650,3650,3650,3650,0
20231226,154600,64872937195,3650,3650,3650,3650,0
20231226,154500,64872937195,3650,3650,3650,3650,0
20231226,154400,64872937195,3650,3650,3650,3650,0
20231226,154300,64872937195,3650,3650,3650,3650,0
20231226,154200,64872937195,3650,3650,3650,3650,42698
20231226,154100,64872937195,3650,3650,3650,3650,0
20231226,154000,64872937195,3650,3650,3650,3650,0
20231226,153900,64872937195,3650,3650,3650,3650,0
20231226,153800,64872937195,3650,3650,3650,3650,0
20231226,153700,64872937195,3650,3650,3650,3650,0
20231226,153600,64872937195,3650,3650,3650,3650,0
20231226,153500,64872937195,3650,3650,3650,3650,0
20231226,153400,64872937195,3650,3650,3650,3650,0
20231226,153300,64872937195,3650,3650,3650,3650,0
20231226,153200,64872937195,3650,3650,3650,3650,0
20231226,153100,64872937195,3650,3650,3650,3650,0
20231226,153000,64872937195,3650,3650,3650,3650,42698
20231226,152900,64717089495,3650,3650,3650,3650,0
20231226,152800,64717089495,3650,3650,3650,3650,0
20231226,152700,64717089495,3650,3650,3650,3650,0
20231226,152600,64717089495,3650,3650,3650,3650,0
20231226,152500,64717089495,3650,3650,3650,3650,0
20231226,152400,64717089495,3650,3650,3650,3650,0
20231226,152300,64717089495,3650,3650,3650,3650,0
20231226,152200,64717089495,3650,3650,3650,3650,0
20231226,152100,64717089495,3650,3650,3650,3650,0
20231226,152000,64717089495,3650,3650,3650,3650,0
20231226,151900,64717089495,3650,3650,3650,3600,1189488
20231226,151800,60377417015,3650,3650,3650,3650,15340
20231226,151700,60321426015,3650,3650,3650,3650,2804
20231226,151600,60311191415,3650,3650,3650,3650,4847
20231226,151500,60293499865,3650,3650,3650,3650,2781
20231226,151400,60283349215,3650,3650,3650,3650,697
20231226,151300,60280805165,3650,3650,3650,3650,3032
20231226,151200,60269738365,3650,3650,3650,3650,2395
20231226,151100,60260996615,3650,3650,3650,3650,655
20231226,151000,60258605865,3650,3650,3650,3650,5440
20231226,150900,60238749865,3650,3650,3650,3650,286
20231226,150800,60237705965,3650,3650,3650,3650,1536
20231226,150700,60232099565,3650,3650,3650,3650,743
20231226,150600,60229387615,3650,3650,3650,3650,257
20231226,150500,60228449565,3650,3650,3650,3650,961
20231226,150400,60224941915,3650,3650,3650,3650,1249
20231226,150300,60220383065,3650,3650,3650,3650,930
20231226,150200,60216988565,3650,3650,3650,3650,182
20231226,150100,60216324265,3650,3650,3650,3650,329
20231226,150000,60215123415,3650,3650,3650,3650,1555
20231226,145900,60209447665,3650,3650,3650,3650,1540
20231226,145800,60203826665,3650,3650,3650,3650,1192
20231226,145700,60199475865,3650,3650,3650,3650,2937
20231226,145600,60188755815,3650,3650,3650,3650,864
20231226,145500,60185602215,3650,3650,3650,3650,136
20231226,145400,60185105815,3650,3650,3650,3650,8807
20231226,145300,60152960265,3650,3650,3650,3650,4545
20231226,145200,60136371015,3650,3650,3650,3650,1562
20231226,145100,60130669715,3650,3650,3650,3650,1508
20231226,145000,60125165515,3650,3650,3650,3650,760
20231226,144900,60122391515,3650,3650,3650,3650,3484
20231226,144800,60109674915,3650,3650,3650,3650,9642
20231226,144700,60074481615,3650,3650,3650,3650,13595
20231226,144600,60024859865,3650,3650,3650,3650,5555
20231226,144500,60004584115,3650,3650,3650,3650,4580
20231226,144400,59987867115,3650,3650,3650,3650,4326
20231226,144300,59972077215,3650,3650,3650,3650,25893
20231226,144200,59877567765,3650,3650,3650,3650,12364
20231226,144100,59832439165,3650,3650,3650,3650,28840
20231226,144000,59727173165,3650,3650,3650,3650,134366
20231226,143900,59236737265,3650,3530,3650,3530,1064956
20231226,143800,55371213085,3530,3540,3540,3525,23660
20231226,143700,55287647935,3535,3525,3545,3520,37365
20231226,143600,55155711480,3530,3540,3545,3515,39356
20231226,143500,55016754445,3545,3540,3560,3530,75106
20231226,143400,54750599250,3540,3525,3545,3495,103358
20231226,143300,54387067450,3520,3490,3535,3485,122500
20231226,143200,53956408200,3490,3560,3565,3485,160835
20231226,143100,53388879760,3565,3535,3575,3535,132706
20231226,143000,52916713625,3535,3560,3580,3535,237072
20231226,142900,52073028240,3565,3510,3575,3505,370114
20231226,142800,50763829330,3510,3480,3510,3465,268345
20231226,142700,49826531735,3480,3425,3480,3420,190954
20231226,142600,49166606770,3425,3365,3445,3365,100080
20231226,142500,48824846955,3365,3375,3375,3365,8033
20231226,142400,48797773475,3375,3380,3380,3360,14295
20231226,142300,48749553980,3380,3365,3380,3365,5676
20231226,142200,48730427515,3365,3385,3410,3365,38367
20231226,142100,48600567280,3380,3390,3390,3365,24602
20231226,142000,48517479975,3390,3405,3405,3375,37446
20231226,141900,48390639895,3405,3400,3410,3395,12196
20231226,141800,48349137435,3405,3405,3420,3395,28661
20231226,141700,48251454330,3400,3415,3420,3390,25891
20231226,141600,48163349755,3415,3425,3430,3395,43296
20231226,141500,48015876150,3420,3410,3450,3405,96853
20231226,141400,47683228605,3410,3450,3450,3410,89246
20231226,141300,47376876925,3450,3390,3460,3380,145773
20231226,141200,46877277335,3395,3350,3430,3345,125727
20231226,141100,46449235845,3355,3355,3365,3340,10120
20231226,141000,46415325600,3355,3360,3370,3355,26248
20231226,140900,46327101865,3360,3300,3380,3295,64363
20231226,140800,46111969260,3300,3320,3320,3290,27472
20231226,140700,46021208455,3320,3330,3330,3320,19828
20231226,140600,45955248035,3325,3330,3340,3320,21359
20231226,140500,45884117320,3330,3320,3335,3315,19636
20231226,140400,45818798555,3320,3320,3325,3310,23691
20231226,140300,45740226160,3315,3290,3325,3280,31122
20231226,140200,45637419915,3285,3310,3320,3280,89123
20231226,140100,45344067755,3310,3310,3320,3300,28368
20231226,140000,45250206765,3310,3320,3325,3310,19373
20231226,135900,45186001995,3315,3310,3325,3300,53477
20231226,135800,45009061360,3310,3325,3335,3310,53338
20231226,135700,44831922125,3320,3355,3360,3305,141920
20231226,135600,44359963350,3355,3390,3390,3355,19679
20231226,135500,44293814585,3390,3365,3390,3355,28166
20231226,135400,44198906135,3365,3385,3395,3365,25303
20231226,135300,44113513000,3385,3400,3405,3380,19042
20231226,135200,44048961845,3400,3410,3420,3400,25250
20231226,135100,43962962965,3415,3425,3435,3405,29915
20231226,135000,43860722450,3420,3405,3425,3400,20216
20231226,134900,43791809505,3405,3420,3425,3405,22665
20231226,134800,43714535345,3420,3440,3445,3420,29368
20231226,134700,43613757495,3440,3430,3465,3425,168401
20231226,134600,43033138920,3425,3405,3430,3405,45240
20231226,134500,42878471815,3415,3390,3420,3380,25568
20231226,134400,42791524770,3385,3390,3390,3380,9673
20231226,134300,42758779355,3385,3390,3400,3385,9429
20231226,134200,42726808195,3385,3375,3390,3375,11740
20231226,134100,42687118155,3380,3380,3385,3370,16852
20231226,134000,42630226760,3375,3400,3405,3375,21946
20231226,133900,42555706030,3405,3395,3405,3380,12202
20231226,133800,42514260335,3390,3385,3395,3370,15828
20231226,133700,42460731010,3385,3390,3390,3380,5648
20231226,133600,42441600570,3385,3405,3405,3365,12645
20231226,133500,42398817670,3405,3365,3410,3365,20863
20231226,133400,42328017950,3365,3385,3390,3360,17508
20231226,133300,42269038935,3390,3390,3390,3375,9441
20231226,133200,42237133565,3390,3395,3400,3380,8642
20231226,133100,42207864940,3400,3415,3420,3365,26110
20231226,133000,42119404110,3420,3425,3425,3415,11948
20231226,132900,42078521565,3425,3420,3430,3415,25543
20231226,132800,41991084390,3420,3395,3435,3395,79683
20231226,132700,41718533020,3400,3390,3400,3370,22799
20231226,132600,41641332525,3385,3395,3395,3385,7530
20231226,132500,41615812345,3395,3395,3395,3385,6037
20231226,132400,41595334280,3395,3375,3400,3370,13112
20231226,132300,41551006425,3380,3390,3395,3370,11618
20231226,132200,41511762775,3390,3380,3410,3375,20169
20231226,132100,41443251065,3380,3355,3395,3355,27990
20231226,132000,41348725950,3355,3395,3395,3345,108212
20231226,131900,40984465100,3390,3410,3410,3385,22635
20231226,131800,40907663515,3405,3420,3420,3405,41277
20231226,131700,40766761610,3420,3410,3430,3410,19798
20231226,131600,40699007270,3415,3425,3425,3405,23050
20231226,131500,40620285565,3425,3400,3455,3395,113564
20231226,131400,40230255390,3395,3365,3430,3365,111152
20231226,131300,39852685175,3365,3365,3375,3360,44957
20231226,131200,39701402695,3370,3375,3375,3345,103633
20231226,131100,39353375345,3375,3415,3420,3350,203872
20231226,131000,38663123090,3420,3445,3445,3415,47060
20231226,130900,38502069070,3440,3460,3460,3440,33675
20231226,130800,38385907040,3455,3440,3470,3440,39374
20231226,130700,38249926680,3440,3425,3450,3420,24683
20231226,130600,38165159245,3420,3430,3440,3410,38779
20231226,130500,38032501610,3430,3425,3440,3415,33834
20231226,130400,37916592340,3425,3440,3450,3420,43660
20231226,130300,37766875575,3440,3480,3485,3440,38177
20231226,130200,37634774380,3480,3450,3495,3450,82898
20231226,130100,37347362875,3450,3445,3450,3435,23685
20231226,130000,37265822640,3450,3440,3465,3435,43659
20231226,125900,37115186675,3440,3435,3440,3425,29317
20231226,125800,37014528120,3435,3445,3450,3420,56602
20231226,125700,36820479100,3440,3435,3465,3430,52647
20231226,125600,36639230550,3435,3470,3470,3425,88646
20231226,125500,36334184430,3465,3450,3490,3445,65288
20231226,125400,36108137580,3455,3465,3470,3450,48202
20231226,125300,35941460415,3460,3480,3490,3460,34039
20231226,125200,35823209165,3475,3470,3510,3460,96915
20231226,125100,35485468220,3470,3470,3470,3440,93605
20231226,125000,35162047300,3470,3490,3500,3455,142106
20231226,124900,34668717505,3485,3535,3540,3480,135745
20231226,124800,34193177650,3535,3470,3545,3450,297450
20231226,124700,33144831565,3455,3520,3530,3440,226527
20231226,124600,32352960895,3520,3465,3530,3460,387110
20231226,124500,30997958595,3475,3480,3485,3440,201514
20231226,124400,30298930775,3475,3405,3480,3405,314379
20231226,124300,29214591320,3410,3390,3420,3380,138772
20231226,124200,28742410865,3390,3330,3395,3325,73752
20231226,124100,28494181575,3330,3360,3360,3330,27411
20231226,124000,28402655085,3355,3375,3380,3335,58846
20231226,123900,28205313155,3375,3370,3385,3365,26508
20231226,123800,28115899360,3370,3365,3390,3360,31465
20231226,123700,28009642040,3370,3410,3410,3350,76843
20231226,123600,27749587355,3410,3325,3410,3320,115588
20231226,123500,27359528895,3325,3365,3385,3305,156876
20231226,123400,26835284130,3360,3380,3385,3345,91355
20231226,123300,26528011845,3385,3380,3395,3360,181224
20231226,123200,25915335425,3380,3315,3385,3310,255391
20231226,123100,25059830370,3310,3290,3315,3285,131881
20231226,123000,24624216925,3290,3280,3300,3265,142734
20231226,122900,24154935000,3280,3255,3280,3250,95115
20231226,122800,23844367550,3260,3245,3260,3230,29489
20231226,122700,23748813810,3245,3260,3260,3240,19841
20231226,122600,23684363035,3255,3230,3270,3230,58263
20231226,122500,23495146205,3230,3235,3245,3215,84291
20231226,122400,23222865235,3240,3250,3270,3230,133096
20231226,122300,22790447160,3245,3305,3310,3215,149148
20231226,122200,22303713540,3305,3290,3310,3275,66895
20231226,122100,22083628930,3295,3325,3330,3270,126784
20231226,122000,21665979960,3320,3360,3365,3290,126226
20231226,121900,21247561655,3360,3350,3375,3340,57658
20231226,121800,21054006540,3350,3345,3360,3320,52627
20231226,121700,20878312960,3350,3355,3375,3320,88798
20231226,121600,20580717730,3350,3355,3365,3325,103774
20231226,121500,20233602135,3355,3390,3390,3350,97255
20231226,121400,19906437420,3390,3385,3410,3380,33608
20231226,121300,19792371090,3380,3390,3410,3360,91638
20231226,121200,19482041675,3395,3385,3415,3365,83367
20231226,121100,19199141010,3390,3400,3425,3365,107382
20231226,121000,18835538955,3395,3445,3445,3380,186593
20231226,120900,18199552145,3445,3430,3470,3405,157896
20231226,120800,17655235510,3420,3445,3480,3420,240540
20231226,120700,16822804150,3440,3470,3470,3415,205419
20231226,120600,16116431290,3475,3450,3485,3440,322801
20231226,120500,14999668460,3440,3440,3440,3440,0
20231226,120400,14999668460,3440,3420,3440,3420,145063
20231226,120300,14501709915,3425,3320,3425,3315,291517
20231226,120200,13511617830,3320,3375,3380,3320,158673
20231226,120100,12979524675,3375,3345,3390,3335,221647
20231226,120000,12233446505,3340,3415,3415,3335,240803
20231226,115900,11420148395,3415,3335,3435,3305,566243
20231226,115800,9513591440,3340,3250,3365,3230,417051
20231226,115700,8141109530,3250,3200,3260,3195,368779
20231226,115600,6952297820,3200,3130,3200,3100,362527
20231226,115500,5809525220,3120,3130,3135,3120,107420
20231226,115400,5473293700,3090,3090,3090,3090,0
20231226,115300,5473293700,3090,3075,3090,3070,114848
20231226,115200,5118707960,3075,3070,3080,3070,33620
20231226,115100,5015256545,3070,3065,3085,3060,37562
20231226,115000,4899795335,3060,3080,3085,3050,64754
20231226,114900,4700772845,3060,3025,3090,3020,149847
20231226,114800,4240591005,3025,3030,3035,3025,10071
20231226,114700,4210091820,3025,3005,3030,3005,6726
20231226,114600,4189764020,3005,3005,3010,3005,1135
20231226,114500,4186350185,3005,2995,3005,2995,1678
20231226,114400,4181313710,3000,2995,3010,2995,4522
20231226,114300,4167756825,3000,3015,3015,3000,6197
20231226,114200,4149128865,3015,3025,3025,3015,8374
20231226,114100,4123833345,3025,3020,3025,3015,4289
20231226,114000,4110878950,3020,3025,3030,3015,4828
20231226,113900,4096280020,3025,3005,3030,3005,22708
20231226,113800,4027763490,3005,3000,3005,3000,351
20231226,113700,4026709255,3000,2995,3000,2995,2687
20231226,113600,4018648460,2995,3000,3000,2995,249
20231226,113500,4017902270,3000,3000,3005,3000,1491
20231226,113400,4013425615,3000,2995,3000,2995,2769
20231226,113300,4005121175,2995,2995,3000,2995,201
20231226,113200,4004519165,2995,3000,3000,2995,688
20231226,113100,4002457205,2995,3000,3000,2995,741
20231226,113000,4000237555,3000,2995,3000,2995,912
20231226,112900,3997503110,2995,3000,3005,2995,3068
20231226,112800,3988307920,3000,2980,3000,2980,4037
20231226,112700,3976241665,2985,2985,2985,2980,328
20231226,112600,3975263665,2980,2980,2990,2980,525
20231226,112500,3973696045,2980,2980,2980,2980,959
20231226,112400,3970838225,2975,2975,2975,2975,70
20231226,112300,3970629975,2975,2970,2975,2970,481
20231226,112200,3969200880,2970,2970,2970,2970,404
20231226,112100,3968001000,2970,2970,2975,2970,2309
20231226,112000,3961143065,2970,2975,2975,2970,2704
20231226,111900,3953107945,2985,2985,2985,2985,164
20231226,111800,3952618405,2985,2995,2995,2970,2236
20231226,111700,3945964760,2980,2985,2985,2980,1402
20231226,111600,3941783800,2985,2995,3000,2985,2322
20231226,111500,3934832400,2990,3010,3020,2985,20192
20231226,111400,3874136670,3015,3010,3020,3005,13810
20231226,111300,3832534350,3005,2995,3010,2995,3300
20231226,111200,3822625055,3000,2975,3000,2975,5140
20231226,111100,3807274970,2975,2975,2975,2975,346
20231226,111000,3806245620,2980,2975,2980,2975,755
20231226,110900,3803999470,2975,2980,2980,2970,1896
20231226,110800,3798367675,2970,2960,2970,2960,519
20231226,110700,3796826445,2955,2960,2970,2955,4054
20231226,110600,3784826100,2960,2960,2960,2960,3191
20231226,110500,3775380740,2960,2960,2980,2960,3444
20231226,110400,3765186460,2960,2965,2965,2960,1315
20231226,110300,3761287600,2965,2970,2970,2955,4617
20231226,110200,3747602140,2970,2990,2990,2970,12595
20231226,110100,3710036290,2990,2995,2995,2990,2661
20231226,110000,3702077350,2995,3000,3000,2990,934
20231226,105900,3699281670,2995,3005,3010,2995,4169
20231226,105800,3686773310,3005,2975,3005,2975,3248
20231226,105700,3677060430,2975,3005,3015,2975,15781
20231226,105600,3629842105,3010,3005,3020,3005,24025
20231226,105500,3557476720,3010,2980,3030,2975,32131
20231226,105400,3460515620,2975,2970,2980,2965,7908
20231226,105300,3437016890,2965,2965,2970,2965,349
20231226,105200,3435982090,2965,2960,2965,2960,323
20231226,105100,3435024655,2965,2960,2965,2960,4569
20231226,105000,3421497415,2960,2955,2970,2955,689
20231226,104900,3419457640,2965,2975,2975,2955,7604
20231226,104800,3396951055,2970,2975,2975,2970,1520
20231226,104700,3392429830,2975,2965,2975,2965,8430
20231226,104600,3367409050,2960,2955,2960,2955,757
20231226,104500,3365170870,2955,2955,2955,2950,1111
20231226,104400,3361887940,2955,2950,2955,2950,2252
20231226,104300,3355244040,2950,2955,2960,2950,3457
20231226,104200,3345041170,2955,2945,2965,2945,4763
20231226,104100,3331003775,2945,2950,2950,2940,7308
20231226,104000,3309480470,2950,2955,2955,2950,4326
20231226,103900,3296718715,2950,2955,2955,2950,1435
20231226,103800,3292481190,2955,2960,2960,2950,13202
20231226,103700,3253499920,2960,2970,2975,2960,5498
20231226,103600,3237200455,2970,2965,2970,2965,1013
20231226,103500,3234196815,2965,2955,2970,2955,2345
20231226,103400,3227243585,2955,2970,2970,2955,15497
20231226,103300,3181397560,2970,2970,2985,2960,2561
20231226,103200,3173790620,2960,2985,2990,2960,23840
20231226,103100,3103015785,2980,3005,3015,2980,14593
20231226,103000,3059258615,3010,3025,3035,2995,29800
20231226,102900,2969320655,3030,3000,3030,3000,28393
20231226,102800,2883518960,3005,2995,3010,2995,11435
20231226,102700,2849208615,3000,2995,3000,2990,7750
20231226,102600,2825975265,2990,2980,3000,2980,6743
20231226,102500,2805777965,2990,2980,2990,2970,3533
20231226,102400,2795263660,2990,2980,2990,2980,4214
20231226,102300,2782675720,2985,2990,2990,2980,581
20231226,102200,2780940890,2985,2990,2995,2980,4625
20231226,102100,2767102765,2980,2985,2985,2980,1371
20231226,102000,2763012045,2985,2980,2990,2975,1208
20231226,101900,2759409170,2990,2970,2990,2970,6693
20231226,101800,2739496665,2965,2985,2990,2965,4982
20231226,101700,2724692650,2985,2970,2990,2970,5774
20231226,101600,2707498030,2970,2970,2980,2965,4844
20231226,101500,2693101230,2970,2990,3000,2955,32721
20231226,101400,2595912770,2990,3005,3010,2980,17921
20231226,101300,2542222390,3005,3015,3020,3005,5224
20231226,101200,2526484590,3015,3020,3025,3010,9972
20231226,101100,2496405230,3015,3030,3035,3010,20539
20231226,101000,2434394065,3030,3050,3055,3020,46647
20231226,100900,2292618575,3050,3055,3065,3040,79134
20231226,100800,2051057550,3050,2995,3060,2985,168275
20231226,100700,1540510180,2985,2960,2995,2960,26444
20231226,100600,1461820445,2965,2960,2965,2955,8926
20231226,100500,1435398040,2955,2955,2960,2950,6146
20231226,100400,1417233165,2950,2955,2960,2950,8789
20231226,100300,1391250325,2955,2955,2960,2950,4228
20231226,100200,1378757260,2960,2945,2960,2945,3985
20231226,100100,1366988685,2945,2945,2945,2940,1598
20231226,100000,1362282595,2945,2935,2945,2935,1833
20231226,095900,1356893470,2935,2945,2945,2935,2794
20231226,095800,1348685145,2950,2950,2950,2945,6193
20231226,095700,1330419660,2955,2940,2955,2935,203
20231226,095600,1329823405,2955,2950,2955,2940,3737
20231226,095500,1318788435,2955,2940,2960,2935,5307
20231226,095400,1303151225,2935,2945,2945,2935,2739
20231226,095300,1295097970,2945,2950,2950,2940,268
20231226,095200,1294308610,2950,2950,2950,2945,1415
20231226,095100,1290136395,2950,2950,2950,2945,5204
20231226,095000,1274799985,2955,2950,2955,2950,1966
20231226,094900,1268993780,2950,2950,2955,2950,2388
20231226,094800,1261949025,2950,2965,2965,2945,4999
20231226,094700,1247176995,2965,2955,2970,2950,12762
20231226,094600,1209346990,2955,2945,2955,2940,6507
20231226,094500,1190155050,2945,2935,2945,2935,3335
20231226,094400,1180357460,2940,2915,2940,2915,3668
20231226,094300,1169597075,2915,2920,2935,2915,4899
20231226,094200,1155293900,2920,2920,2930,2915,2566
20231226,094100,1147801035,2920,2935,2940,2915,9721
20231226,094000,1119380215,2935,2940,2940,2935,83
20231226,093900,1119136375,2940,2935,2940,2930,6700
20231226,093800,1099481185,2935,2950,2950,2935,2446
20231226,093700,1092285275,2950,2935,2950,2930,1808
20231226,093600,1086973910,2940,2935,2940,2925,9275
20231226,093500,1059797060,2945,2945,2955,2940,2312
20231226,093400,1052993520,2955,2955,2955,2945,9061
20231226,093300,1026267425,2955,2975,2980,2955,5080
20231226,093200,1011189300,2975,2965,2980,2965,7508
20231226,093100,988853110,2965,2950,2965,2945,2716
20231226,093000,980833635,2945,2985,2985,2945,22888
20231226,092900,912961800,2985,2975,3000,2970,14988
20231226,092800,868178260,2975,3010,3020,2970,53720
20231226,092700,707517560,3010,2975,3035,2970,84865
20231226,092600,453040130,2975,2915,2975,2915,36409
20231226,092500,345863350,2920,2900,2920,2900,7661
20231226,092400,323581935,2895,2890,2895,2890,2422
20231226,092300,316571895,2890,2885,2895,2885,515
20231226,092200,315082835,2890,2890,2890,2890,301
20231226,092100,314212945,2885,2880,2890,2880,4849
20231226,092000,300230760,2885,2895,2895,2885,8283
20231226,091900,276302845,2895,2890,2900,2890,4834
20231226,091800,262317280,2890,2895,2900,2890,5271
20231226,091700,247059825,2895,2895,2900,2895,8168
20231226,091600,223408535,2905,2905,2910,2895,16118
20231226,091500,176615150,2905,2870,2940,2870,28355
20231226,091400,94116705,2875,2855,2875,2850,4567
20231226,091300,81064625,2855,2850,2855,2850,3928
20231226,091200,69858265,2850,2855,2855,2845,2348
20231226,091100,63162275,2850,2850,2855,2845,424
20231226,091000,61953705,2855,2845,2855,2845,3253
20231226,090900,52684300,2850,2830,2850,2830,2736
20231226,090800,44936005,2830,2820,2830,2820,827
20231226,090700,42603680,2820,2825,2825,2820,1172
20231226,090600,39293780,2825,2820,2825,2820,2087
20231226,090500,33403420,2820,2835,2835,2820,1474
20231226,090400,29244715,2835,2825,2835,2810,283
20231226,090300,28444730,2835,2815,2835,2810,2857
20231226,090200,20414340,2815,2810,2820,2810,2066
20231226,090100,14605350,2810,2840,2840,2810,3228
20231226,090000,5521680,2840,2810,2840,2810,1955