stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183400,7850734750,2300,2300,2300,2300,48150
20231228,183300,7850734750,2300,2300,2300,2300,0
20231228,183200,7850734750,2300,2300,2300,2300,0
20231228,183100,7850734750,2300,2300,2300,2300,0
20231228,183000,7850734750,2300,2300,2300,2300,0
20231228,182900,7850734750,2300,2300,2300,2300,0
20231228,182800,7850734750,2300,2300,2300,2300,0
20231228,182700,7850734750,2300,2300,2300,2300,0
20231228,182600,7850734750,2300,2300,2300,2300,0
20231228,182500,7850734750,2300,2300,2300,2300,0
20231228,182400,7850734750,2300,2300,2300,2300,0
20231228,182300,7850734750,2300,2300,2300,2300,0
20231228,182200,7850734750,2300,2300,2300,2300,0
20231228,182100,7850734750,2300,2300,2300,2300,0
20231228,182000,7850734750,2300,2300,2300,2300,0
20231228,181900,7850734750,2300,2300,2300,2300,0
20231228,181800,7850734750,2300,2300,2300,2300,0
20231228,181700,7850734750,2300,2300,2300,2300,0
20231228,181600,7850734750,2300,2300,2300,2300,0
20231228,181500,7850734750,2300,2300,2300,2300,0
20231228,181400,7850734750,2300,2300,2300,2300,0
20231228,181300,7850734750,2300,2300,2300,2300,0
20231228,181200,7850734750,2300,2300,2300,2300,0
20231228,181100,7850734750,2300,2300,2300,2300,0
20231228,181000,7850734750,2300,2300,2300,2300,0
20231228,180900,7850734750,2300,2300,2300,2300,0
20231228,180800,7850734750,2300,2300,2300,2300,0
20231228,180700,7850734750,2300,2300,2300,2300,0
20231228,180600,7850734750,2300,2300,2300,2300,0
20231228,180500,7850734750,2300,2300,2300,2300,0
20231228,180400,7850734750,2300,2300,2300,2300,48150
20231228,180300,7850734750,2300,2300,2300,2300,0
20231228,180200,7850734750,2300,2300,2300,2300,0
20231228,180100,7850734750,2300,2300,2300,2300,0
20231228,180000,7850734750,2300,2300,2300,2300,0
20231228,175900,7850734750,2300,2300,2300,2300,0
20231228,175800,7850734750,2300,2300,2300,2300,0
20231228,175700,7850734750,2300,2300,2300,2300,0
20231228,175600,7850734750,2300,2300,2300,2300,0
20231228,175500,7850734750,2300,2300,2300,2300,0
20231228,175400,7850734750,2300,2300,2300,2300,0
20231228,175300,7850734750,2300,2300,2300,2300,0
20231228,175200,7850734750,2300,2300,2300,2300,0
20231228,175100,7850734750,2300,2300,2300,2300,0
20231228,175000,7850734750,2300,2300,2300,2300,0
20231228,174900,7850734750,2300,2300,2300,2300,0
20231228,174800,7850734750,2300,2300,2300,2300,0
20231228,174700,7850734750,2300,2300,2300,2300,0
20231228,174600,7850734750,2300,2300,2300,2300,0
20231228,174500,7850734750,2300,2300,2300,2300,0
20231228,174400,7850734750,2300,2300,2300,2300,0
20231228,174300,7850734750,2300,2300,2300,2300,0
20231228,174200,7850734750,2300,2300,2300,2300,0
20231228,174100,7850734750,2300,2300,2300,2300,0
20231228,174000,7850734750,2300,2300,2300,2300,0
20231228,173900,7850734750,2300,2300,2300,2300,0
20231228,173800,7850734750,2300,2300,2300,2300,0
20231228,173700,7850734750,2300,2300,2300,2300,0
20231228,173600,7850734750,2300,2300,2300,2300,0
20231228,173500,7850734750,2300,2300,2300,2300,0
20231228,173400,7850734750,2300,2300,2300,2300,48150
20231228,173300,7850734750,2300,2300,2300,2300,0
20231228,173200,7850734750,2300,2300,2300,2300,0
20231228,173100,7850734750,2300,2300,2300,2300,0
20231228,173000,7850734750,2300,2300,2300,2300,0
20231228,172900,7850734750,2300,2300,2300,2300,0
20231228,172800,7850734750,2300,2300,2300,2300,0
20231228,172700,7850734750,2300,2300,2300,2300,0
20231228,172600,7850734750,2300,2300,2300,2300,0
20231228,172500,7850734750,2300,2300,2300,2300,0
20231228,172400,7850734750,2300,2300,2300,2300,0
20231228,172300,7850734750,2300,2300,2300,2300,0
20231228,172200,7850734750,2300,2300,2300,2300,0
20231228,172100,7850734750,2300,2300,2300,2300,0
20231228,172000,7850734750,2300,2300,2300,2300,0
20231228,171900,7850734750,2300,2300,2300,2300,0
20231228,171800,7850734750,2300,2300,2300,2300,0
20231228,171700,7850734750,2300,2300,2300,2300,0
20231228,171600,7850734750,2300,2300,2300,2300,0
20231228,171500,7850734750,2300,2300,2300,2300,0
20231228,171400,7850734750,2300,2300,2300,2300,0
20231228,171300,7850734750,2300,2300,2300,2300,0
20231228,171200,7850734750,2300,2300,2300,2300,0
20231228,171100,7850734750,2300,2300,2300,2300,0
20231228,171000,7850734750,2300,2300,2300,2300,0
20231228,170900,7850734750,2300,2300,2300,2300,0
20231228,170800,7850734750,2300,2300,2300,2300,0
20231228,170700,7850734750,2300,2300,2300,2300,0
20231228,170600,7850734750,2300,2300,2300,2300,0
20231228,170500,7850734750,2300,2300,2300,2300,0
20231228,170400,7850734750,2300,2300,2300,2300,48150
20231228,170300,7850734750,2300,2300,2300,2300,0
20231228,170200,7850734750,2300,2300,2300,2300,0
20231228,170100,7850734750,2300,2300,2300,2300,0
20231228,170000,7850734750,2300,2300,2300,2300,0
20231228,165900,7850734750,2300,2300,2300,2300,0
20231228,165800,7850734750,2300,2300,2300,2300,0
20231228,165700,7850734750,2300,2300,2300,2300,0
20231228,165600,7850734750,2300,2300,2300,2300,0
20231228,165500,7850734750,2300,2300,2300,2300,0
20231228,165400,7850734750,2300,2300,2300,2300,0
20231228,165300,7850734750,2300,2300,2300,2300,0
20231228,165200,7850734750,2300,2300,2300,2300,0
20231228,165100,7850734750,2300,2300,2300,2300,0
20231228,165000,7850734750,2300,2300,2300,2300,0
20231228,164900,7850734750,2300,2300,2300,2300,0
20231228,164800,7850734750,2300,2300,2300,2300,0
20231228,164700,7850734750,2300,2300,2300,2300,0
20231228,164600,7850734750,2300,2300,2300,2300,0
20231228,164500,7850734750,2300,2300,2300,2300,0
20231228,164400,7850734750,2300,2300,2300,2300,0
20231228,164300,7850734750,2300,2300,2300,2300,0
20231228,164200,7850734750,2300,2300,2300,2300,0
20231228,164100,7850734750,2300,2300,2300,2300,0
20231228,164000,7850734750,2300,2300,2300,2300,0
20231228,163900,7850734750,2300,2300,2300,2300,0
20231228,163800,7850734750,2300,2300,2300,2300,0
20231228,163700,7850734750,2300,2300,2300,2300,0
20231228,163600,7850734750,2300,2300,2300,2300,0
20231228,163500,7850734750,2300,2300,2300,2300,0
20231228,163400,7850734750,2300,2300,2300,2300,48150
20231228,163300,7850734750,2300,2300,2300,2300,0
20231228,163200,7850734750,2300,2300,2300,2300,0
20231228,163100,7850734750,2300,2300,2300,2300,0
20231228,163000,7850734750,2300,2300,2300,2300,0
20231228,162900,7850734750,2300,2300,2300,2300,0
20231228,162800,7850734750,2300,2300,2300,2300,0
20231228,162700,7850734750,2300,2300,2300,2300,0
20231228,162600,7850734750,2300,2300,2300,2300,0
20231228,162500,7850734750,2300,2300,2300,2300,0
20231228,162400,7850734750,2300,2300,2300,2300,0
20231228,162300,7850734750,2300,2300,2300,2300,0
20231228,162200,7850734750,2300,2300,2300,2300,0
20231228,162100,7850734750,2300,2300,2300,2300,0
20231228,162000,7850734750,2300,2300,2300,2300,0
20231228,161900,7850734750,2300,2300,2300,2300,0
20231228,161800,7850734750,2300,2300,2300,2300,0
20231228,161700,7850734750,2300,2300,2300,2300,0
20231228,161600,7850734750,2300,2300,2300,2300,0
20231228,161500,7850734750,2300,2300,2300,2300,0
20231228,161400,7850734750,2300,2300,2300,2300,0
20231228,161300,7850734750,2300,2300,2300,2300,0
20231228,161200,7850734750,2300,2300,2300,2300,0
20231228,161100,7850734750,2300,2300,2300,2300,0
20231228,161000,7850734750,2300,2300,2300,2300,0
20231228,160900,7850734750,2300,2300,2300,2300,0
20231228,160800,7850734750,2300,2300,2300,2300,0
20231228,160700,7850734750,2300,2300,2300,2300,0
20231228,160600,7850734750,2300,2300,2300,2300,0
20231228,160500,7850734750,2300,2300,2300,2300,0
20231228,160400,7850734750,2300,2300,2300,2300,48150
20231228,160300,7850734750,2300,2300,2300,2300,0
20231228,160200,7850734750,2300,2300,2300,2300,0
20231228,160100,7850734750,2300,2300,2300,2300,0
20231228,160000,7850734750,2300,2300,2300,2300,0
20231228,155900,7850734750,2300,2300,2300,2300,0
20231228,155800,7850734750,2300,2300,2300,2300,0
20231228,155700,7850734750,2300,2300,2300,2300,0
20231228,155600,7850734750,2300,2300,2300,2300,0
20231228,155500,7850734750,2300,2300,2300,2300,0
20231228,155400,7850734750,2300,2300,2300,2300,0
20231228,155300,7850734750,2300,2300,2300,2300,0
20231228,155200,7850734750,2300,2300,2300,2300,0
20231228,155100,7850734750,2300,2300,2300,2300,0
20231228,155000,7850734750,2300,2300,2300,2300,0
20231228,154900,7850734750,2300,2300,2300,2300,0
20231228,154800,7850734750,2300,2300,2300,2300,0
20231228,154700,7850734750,2300,2300,2300,2300,0
20231228,154600,7850734750,2300,2300,2300,2300,0
20231228,154500,7850734750,2300,2300,2300,2300,0
20231228,154400,7850734750,2300,2300,2300,2300,0
20231228,154300,7850734750,2300,2300,2300,2300,0
20231228,154200,7850734750,2300,2300,2300,2300,0
20231228,154100,7850734750,2300,2300,2300,2300,0
20231228,154000,7850734750,2300,2300,2300,2300,0
20231228,153900,7850734750,2300,2300,2300,2300,0
20231228,153800,7850734750,2300,2300,2300,2300,0
20231228,153700,7850734750,2300,2300,2300,2300,0
20231228,153600,7850734750,2300,2300,2300,2300,0
20231228,153500,7850734750,2300,2300,2300,2300,0
20231228,153400,7850734750,2300,2300,2300,2300,48150
20231228,153300,7850734750,2300,2300,2300,2300,0
20231228,153200,7850734750,2300,2300,2300,2300,0
20231228,153100,7850734750,2300,2300,2300,2300,0
20231228,153000,7850734750,2300,2300,2300,2300,48150
20231228,152900,7739989750,2300,2300,2300,2300,0
20231228,152800,7739989750,2300,2300,2300,2300,0
20231228,152700,7739989750,2300,2300,2300,2300,0
20231228,152600,7739989750,2300,2300,2300,2300,0
20231228,152500,7739989750,2300,2300,2300,2300,0
20231228,152400,7739989750,2300,2300,2300,2300,0
20231228,152300,7739989750,2300,2300,2300,2300,0
20231228,152200,7739989750,2300,2300,2300,2300,0
20231228,152100,7739989750,2300,2300,2300,2300,0
20231228,152000,7739989750,2300,2300,2300,2300,0
20231228,151900,7739989750,2300,2300,2300,2290,20464
20231228,151800,7693001680,2295,2300,2300,2295,30374
20231228,151700,7623219960,2300,2300,2300,2295,4131
20231228,151600,7613730325,2300,2295,2300,2295,6309
20231228,151500,7599237165,2300,2290,2300,2290,14853
20231228,151400,7565186515,2295,2290,2295,2290,2662
20231228,151300,7559085180,2295,2295,2300,2290,12092
20231228,151200,7531337515,2295,2295,2300,2295,6100
20231228,151100,7517337490,2300,2300,2300,2295,959
20231228,151000,7515134950,2300,2300,2300,2295,3787
20231228,150900,7506432860,2300,2300,2300,2295,851
20231228,150800,7504479100,2295,2300,2300,2295,6931
20231228,150700,7488570345,2300,2295,2300,2295,6760
20231228,150600,7473048345,2295,2300,2300,2295,479
20231228,150500,7471947940,2300,2300,2300,2295,1694
20231228,150400,7468052865,2300,2300,2300,2295,4876
20231228,150300,7456855995,2300,2300,2300,2295,2106
20231228,150200,7452012715,2295,2295,2300,2295,14246
20231228,150100,7419261255,2300,2300,2300,2300,1706
20231228,150000,7415337455,2300,2295,2300,2295,3883
20231228,145900,7406414575,2300,2300,2300,2295,1635
20231228,145800,7402661325,2295,2300,2300,2295,5713
20231228,145700,7389540940,2295,2300,2300,2295,2784
20231228,145600,7383148175,2295,2300,2300,2295,5126
20231228,145500,7371371170,2295,2295,2300,2290,2385
20231228,145400,7365895315,2300,2295,2300,2295,1762
20231228,145300,7361851520,2295,2290,2295,2290,24892
20231228,145200,7304759385,2290,2290,2295,2290,270
20231228,145100,7304140995,2290,2290,2295,2290,2568
20231228,145000,7298259675,2290,2285,2295,2285,12825
20231228,144900,7268881165,2290,2295,2295,2290,2435
20231228,144800,7263304945,2290,2290,2290,2290,11788
20231228,144700,7236310425,2295,2285,2295,2285,4717
20231228,144600,7225507515,2285,2285,2290,2285,7828
20231228,144500,7207582305,2285,2290,2290,2285,111
20231228,144400,7207328220,2290,2290,2295,2285,10580
20231228,144300,7183111505,2290,2295,2295,2290,2154
20231228,144200,7178173725,2290,2295,2295,2290,943
20231228,144100,7176011645,2295,2295,2295,2290,5339
20231228,144000,7163761790,2290,2290,2295,2290,6612
20231228,143900,7148598790,2290,2295,2295,2290,940
20231228,143800,7146445210,2290,2295,2295,2290,2083
20231228,143700,7141664750,2295,2290,2295,2290,11748
20231228,143600,7114703590,2295,2295,2295,2290,1491
20231228,143500,7111282775,2295,2295,2295,2295,1141
20231228,143400,7108664180,2295,2290,2295,2290,1342
20231228,143300,7105584870,2295,2295,2295,2295,1058
20231228,143200,7103156760,2290,2295,2295,2290,3876
20231228,143100,7094263005,2300,2290,2300,2290,22575
20231228,143000,7042456180,2295,2295,2295,2290,341
20231228,142900,7041674105,2295,2295,2295,2290,233
20231228,142800,7041140035,2295,2290,2295,2285,4563
20231228,142700,7030690955,2290,2290,2290,2290,3317
20231228,142600,7023095025,2290,2290,2290,2285,1285
20231228,142500,7020152915,2290,2290,2290,2285,1527
20231228,142400,7016657085,2290,2290,2290,2285,11705
20231228,142300,6989857135,2290,2290,2290,2285,911
20231228,142200,6987771115,2290,2285,2290,2285,92
20231228,142100,6987560710,2285,2290,2290,2285,2442
20231228,142000,6981979680,2290,2290,2290,2285,373
20231228,141900,6981125760,2285,2285,2285,2285,351
20231228,141800,6980323725,2285,2290,2290,2280,4712
20231228,141700,6969555760,2290,2285,2290,2280,917
20231228,141600,6967458665,2285,2285,2285,2285,1895
20231228,141500,6963128590,2285,2285,2285,2280,1968
20231228,141400,6958634910,2285,2285,2290,2285,7906
20231228,141300,6940569695,2285,2285,2285,2280,11446
20231228,141200,6914423455,2285,2285,2285,2280,56
20231228,141100,6914295745,2285,2285,2285,2285,373
20231228,141000,6913443440,2285,2280,2285,2280,4311
20231228,140900,6903614335,2285,2285,2285,2280,4186
20231228,140800,6894069760,2280,2280,2285,2280,1804
20231228,140700,6889956575,2285,2285,2285,2280,2960
20231228,140600,6883207265,2285,2280,2285,2280,2512
20231228,140500,6877477750,2290,2290,2290,2280,5626
20231228,140400,6864609100,2290,2290,2290,2290,151
20231228,140300,6864263310,2290,2290,2290,2280,3499
20231228,140200,6856261095,2290,2290,2290,2280,10765
20231228,140100,6831616855,2290,2285,2290,2285,2659
20231228,140000,6825539835,2285,2280,2285,2280,1800
20231228,135900,6821426940,2280,2280,2285,2280,23286
20231228,135800,6768264100,2280,2280,2280,2280,50
20231228,135700,6768150100,2280,2285,2285,2280,2456
20231228,135600,6762550410,2280,2280,2285,2280,970
20231228,135500,6760338795,2280,2280,2285,2280,17906
20231228,135400,6719513015,2280,2280,2280,2280,141
20231228,135300,6719191535,2275,2275,2275,2270,16794
20231228,135200,6680987210,2275,2275,2275,2275,2637
20231228,135100,6674988035,2275,2275,2275,2270,2020
20231228,135000,6670393035,2275,2275,2275,2275,1153
20231228,134900,6667769960,2275,2275,2275,2275,692
20231228,134800,6666195660,2275,2275,2275,2275,797
20231228,134700,6664382485,2275,2280,2280,2275,858
20231228,134600,6662427505,2280,2280,2280,2275,3189
20231228,134500,6655156760,2280,2275,2280,2270,2305
20231228,134400,6649908645,2275,2270,2275,2270,16983
20231228,134300,6611276880,2270,2270,2270,2270,424
20231228,134200,6610314400,2270,2270,2270,2265,6294
20231228,134100,6596033190,2270,2275,2275,2270,1540
20231228,134000,6592537220,2275,2270,2275,2270,1233
20231228,133900,6589736785,2270,2270,2270,2270,400
20231228,133800,6588828785,2270,2270,2275,2270,1081
20231228,133700,6586374910,2270,2270,2275,2270,2504
20231228,133600,6580683810,2270,2270,2270,2265,8993
20231228,133500,6560269950,2270,2270,2270,2265,228
20231228,133400,6559752585,2270,2265,2270,2265,4678
20231228,133300,6549143160,2265,2265,2265,2265,1623
20231228,133200,6545467065,2265,2265,2265,2265,432
20231228,133100,6544488585,2265,2270,2270,2265,2385
20231228,133000,6539074655,2270,2265,2270,2265,532
20231228,132900,6537867175,2270,2265,2270,2265,3541
20231228,132800,6529831810,2270,2270,2270,2265,506
20231228,132700,6528685450,2265,2265,2270,2260,2043
20231228,132600,6524057270,2265,2265,2265,2260,10310
20231228,132500,6500705235,2265,2270,2270,2265,2490
20231228,132400,6495056540,2270,2275,2275,2270,20258
20231228,132300,6449069880,2270,2275,2275,2270,4466
20231228,132200,6438924505,2270,2275,2275,2270,2118
20231228,132100,6434115005,2275,2275,2275,2270,688
20231228,132000,6432552185,2270,2270,2275,2270,1639
20231228,131900,6428829155,2270,2275,2275,2270,1965
20231228,131800,6424360105,2275,2270,2275,2270,1513
20231228,131700,6420920855,2270,2270,2270,2270,11658
20231228,131600,6394457195,2270,2265,2270,2265,5267
20231228,131500,6382526260,2270,2265,2270,2265,2372
20231228,131400,6377153365,2270,2270,2270,2270,217
20231228,131300,6376660775,2265,2270,2270,2265,6918
20231228,131200,6360959165,2270,2270,2270,2265,1258
20231228,131100,6358108505,2270,2265,2270,2265,1642
20231228,131000,6354383665,2265,2270,2270,2265,8996
20231228,130900,6334002305,2265,2270,2270,2265,5923
20231228,130800,6320558095,2270,2270,2275,2270,8232
20231228,130700,6301871255,2270,2275,2275,2270,2220
20231228,130600,6296830035,2275,2275,2275,2270,2666
20231228,130500,6290775100,2270,2275,2275,2270,6840
20231228,130400,6275245340,2275,2270,2275,2270,3088
20231228,130300,6268232100,2275,2270,2275,2270,646
20231228,130200,6266764570,2275,2270,2275,2270,2976
20231228,130100,6260008900,2270,2270,2270,2270,4442
20231228,130000,6249925560,2270,2275,2275,2270,8539
20231228,125900,6230539035,2275,2275,2280,2275,21968
20231228,125800,6180561680,2275,2275,2280,2275,2769
20231228,125700,6174261750,2280,2275,2280,2275,4275
20231228,125600,6164535495,2275,2280,2280,2275,231
20231228,125500,6164009730,2275,2280,2280,2275,575
20231228,125400,6162701250,2280,2280,2280,2275,2808
20231228,125300,6156299210,2280,2275,2280,2275,4789
20231228,125200,6145385550,2275,2280,2280,2275,6927
20231228,125100,6129592785,2280,2280,2280,2275,2805
20231228,125000,6123206050,2280,2280,2280,2275,1192
20231228,124900,6120489790,2280,2275,2280,2275,8556
20231228,124800,6100995610,2280,2280,2280,2280,1890
20231228,124700,6096686410,2275,2275,2280,2275,2436
20231228,124600,6091144435,2275,2275,2280,2270,12218
20231228,124500,6063325565,2275,2275,2275,2270,3906
20231228,124400,6054440415,2275,2275,2275,2275,384
20231228,124300,6053566815,2275,2275,2275,2275,9036
20231228,124200,6033009915,2270,2270,2275,2270,781
20231228,124100,6031236790,2270,2275,2275,2270,4422
20231228,124000,6021190130,2275,2275,2280,2275,2270
20231228,123900,6016025625,2280,2275,2280,2275,7469
20231228,123800,5999033640,2275,2275,2275,2270,153
20231228,123700,5998686180,2275,2275,2275,2270,3857
20231228,123600,5989914090,2275,2275,2275,2275,4698
20231228,123500,5979226140,2275,2270,2275,2270,2582
20231228,123400,5973352165,2270,2275,2275,2270,560
20231228,123300,5972080915,2275,2275,2275,2270,1134
20231228,123200,5969501095,2270,2275,2275,2270,812
20231228,123100,5967657795,2270,2275,2275,2270,2422
20231228,123000,5962154135,2275,2275,2275,2270,613
20231228,122900,5960762320,2275,2275,2275,2275,924
20231228,122800,5958660220,2275,2270,2275,2270,510
20231228,122700,5957502470,2275,2270,2275,2270,478
20231228,122600,5956416320,2275,2275,2275,2265,11669
20231228,122500,5929943035,2275,2270,2275,2270,2522
20231228,122400,5924217375,2275,2270,2275,2270,1401
20231228,122300,5921032110,2275,2275,2275,2270,343
20231228,122200,5920252330,2275,2275,2275,2270,4454
20231228,122100,5910121945,2270,2275,2275,2270,5516
20231228,122000,5897576545,2275,2275,2275,2270,10554
20231228,121900,5873566695,2275,2275,2275,2270,2921
20231228,121800,5866928970,2270,2275,2275,2270,1151
20231228,121700,5864313495,2270,2270,2275,2270,3615
20231228,121600,5856107440,2270,2270,2270,2270,1074
20231228,121500,5853669460,2270,2270,2270,2270,1662
20231228,121400,5849896720,2270,2270,2275,2270,6494
20231228,121300,5835155240,2270,2270,2275,2270,3458
20231228,121200,5827305575,2270,2275,2275,2270,2495
20231228,121100,5821641195,2275,2275,2275,2270,3054
20231228,121000,5814693670,2275,2275,2275,2270,10881
20231228,120900,5789993580,2275,2280,2280,2270,7859
20231228,120800,5772115935,2280,2275,2280,2275,2295
20231228,120700,5766888805,2270,2280,2280,2270,10286
20231228,120600,5743495775,2275,2280,2280,2275,2245
20231228,120500,5738378175,2275,2280,2280,2275,2741
20231228,120400,5732137345,2280,2275,2280,2270,16080
20231228,120300,5695520090,2265,2270,2270,2265,36874
20231228,120200,5611820135,2270,2265,2270,2265,4551
20231228,120100,5601507470,2265,2265,2270,2260,24061
20231228,120000,5547008645,2265,2265,2265,2260,13817
20231228,115900,5515715645,2265,2260,2265,2260,672
20231228,115800,5514196235,2260,2265,2265,2260,2263
20231228,115700,5509080050,2265,2260,2265,2260,951
20231228,115600,5506928785,2265,2260,2265,2260,897
20231228,115500,5504901475,2260,2265,2265,2260,5244
20231228,115400,5493047965,2265,2265,2265,2260,60
20231228,115300,5492912100,2260,2265,2265,2260,21722
20231228,115200,5443719390,2260,2260,2260,2260,1619
20231228,115100,5440060450,2260,2260,2265,2260,2082
20231228,115000,5435353090,2260,2265,2265,2260,773
20231228,114900,5433605845,2265,2260,2265,2260,3968
20231228,114800,5424638155,2260,2260,2260,2260,2044
20231228,114700,5420018715,2260,2260,2260,2260,181
20231228,114600,5419609655,2255,2260,2265,2255,5755
20231228,114500,5406613400,2265,2260,2265,2260,2581
20231228,114400,5400778300,2260,2260,2265,2260,2531
20231228,114300,5395057375,2260,2260,2265,2260,3528
20231228,114200,5387083805,2260,2265,2265,2260,185
20231228,114100,5386665530,2265,2260,2265,2260,2288
20231228,114000,5381494600,2265,2265,2265,2260,2606
20231228,113900,5375594700,2260,2265,2265,2260,3030
20231228,113800,5368746605,2265,2265,2265,2260,2228
20231228,113700,5363700620,2260,2260,2260,2255,2969
20231228,113600,5356991980,2260,2255,2260,2255,44131
20231228,113500,5257285635,2255,2255,2255,2255,1348
20231228,113400,5254245895,2255,2255,2260,2255,15797
20231228,113300,5218605340,2255,2255,2255,2250,8810
20231228,113200,5198752390,2255,2255,2255,2250,3737
20231228,113100,5190343470,2255,2250,2255,2250,6163
20231228,113000,5176448570,2250,2255,2255,2250,6073
20231228,112900,5162778860,2255,2255,2255,2255,1082
20231228,112800,5160338950,2255,2250,2255,2245,15340
20231228,112700,5125824820,2250,2250,2250,2245,6730
20231228,112600,5110687830,2250,2250,2250,2245,1985
20231228,112500,5106231035,2250,2245,2250,2245,4201
20231228,112400,5096778885,2250,2245,2250,2240,25505
20231228,112300,5039515610,2245,2245,2245,2245,86
20231228,112200,5039322540,2240,2245,2245,2240,1519
20231228,112100,5035916620,2245,2245,2245,2240,757
20231228,112000,5034220105,2240,2245,2245,2240,402
20231228,111900,5033317965,2245,2240,2245,2240,1153
20231228,111800,5030732235,2240,2245,2245,2240,14789
20231228,111700,4997604825,2240,2245,2245,2240,1130
20231228,111600,4995073270,2245,2245,2245,2240,7857
20231228,111500,4977447990,2245,2245,2250,2240,5659
20231228,111400,4964756025,2245,2245,2245,2245,3040
20231228,111300,4957931225,2245,2250,2250,2245,1067
20231228,111200,4955534775,2245,2250,2250,2245,4803
20231228,111100,4944744085,2245,2245,2245,2240,12286
20231228,111000,4917174695,2240,2240,2240,2235,25231
20231228,110900,4860657705,2240,2235,2240,2235,3861
20231228,110800,4852027195,2235,2240,2240,2235,11392
20231228,110700,4826563525,2240,2235,2240,2235,1929
20231228,110600,4822245630,2235,2240,2240,2235,9409
20231228,110500,4801216485,2235,2240,2240,2235,4910
20231228,110400,4790223640,2235,2240,2240,2235,10551
20231228,110300,4766640900,2240,2230,2240,2230,17319
20231228,110200,4727932260,2235,2235,2235,2230,13709
20231228,110100,4697292795,2235,2235,2240,2235,7332
20231228,110000,4680905760,2240,2240,2240,2235,1972
20231228,105900,4676493580,2240,2230,2240,2230,10181
20231228,105800,4653750310,2235,2240,2240,2230,15803
20231228,105700,4618459840,2240,2235,2240,2235,13676
20231228,105600,4587891870,2240,2235,2240,2235,4267
20231228,105500,4578352695,2240,2235,2240,2235,3216
20231228,105400,4571163740,2235,2235,2240,2235,10445
20231228,105300,4547807975,2240,2240,2240,2235,4447
20231228,105200,4537867415,2240,2240,2240,2230,15966
20231228,105100,4502202710,2240,2240,2240,2235,2863
20231228,105000,4495797305,2240,2245,2245,2230,94686
20231228,104900,4284301275,2240,2245,2245,2240,24637
20231228,104800,4229105705,2245,2245,2245,2240,20772
20231228,104700,4182566115,2240,2250,2250,2240,10584
20231228,104600,4158829190,2250,2250,2250,2245,5953
20231228,104500,4145459325,2250,2250,2255,2240,99930
20231228,104400,3921188070,2250,2250,2250,2245,10273
20231228,104300,3898080210,2250,2250,2255,2250,32348
20231228,104200,3825296060,2250,2255,2255,2250,2283
20231228,104100,3820154775,2255,2255,2255,2250,3529
20231228,104000,3812206530,2250,2255,2255,2250,2520
20231228,103900,3806524605,2255,2255,2255,2250,457
20231228,103800,3805494120,2255,2255,2255,2250,2884
20231228,103700,3798995700,2255,2260,2260,2250,7824
20231228,103600,3781355385,2260,2255,2260,2255,692
20231228,103500,3779793920,2255,2255,2260,2250,9113
20231228,103400,3759268530,2255,2250,2260,2250,13639
20231228,103300,3728531780,2250,2250,2250,2245,8558
20231228,103200,3709294325,2250,2250,2250,2245,33547
20231228,103100,3633840075,2250,2250,2255,2250,11279
20231228,103000,3608462265,2250,2250,2250,2245,10185
20231228,102900,3585547275,2250,2250,2255,2250,32797
20231228,102800,3511740120,2255,2255,2255,2250,7644
20231228,102700,3494523295,2255,2255,2255,2250,4014
20231228,102600,3485484310,2250,2255,2255,2250,8045
20231228,102500,3467376845,2255,2255,2255,2250,6411
20231228,102400,3452920540,2260,2255,2260,2255,6335
20231228,102300,3438634465,2255,2260,2260,2255,3861
20231228,102200,3429920155,2260,2260,2260,2255,2790
20231228,102100,3423618315,2260,2260,2260,2260,624
20231228,102000,3422208075,2260,2260,2260,2255,7828
20231228,101900,3404541875,2260,2255,2260,2255,3235
20231228,101800,3397245770,2255,2260,2260,2255,8001
20231228,101700,3379202065,2255,2255,2260,2255,6092
20231228,101600,3365464080,2260,2255,2260,2255,8458
20231228,101500,3346387965,2255,2255,2260,2255,7628
20231228,101400,3329173230,2255,2260,2260,2255,5128
20231228,101300,3317606975,2260,2255,2260,2255,3523
20231228,101200,3309661245,2255,2255,2260,2255,1882
20231228,101100,3305411945,2260,2260,2260,2255,4169
20231228,101000,3296010725,2260,2250,2260,2250,11347
20231228,100900,3270431275,2255,2255,2255,2245,11362
20231228,100800,3244879670,2245,2255,2255,2245,9336
20231228,100700,3223872770,2255,2255,2255,2250,4768
20231228,100600,3213130210,2250,2250,2255,2245,16385
20231228,100500,3176286400,2255,2250,2255,2250,12087
20231228,100400,3149065645,2250,2250,2255,2250,19994
20231228,100300,3104079135,2250,2250,2255,2245,10436
20231228,100200,3080603415,2250,2250,2255,2245,30980
20231228,100100,3010903390,2250,2250,2255,2245,10933
20231228,100000,2986324565,2255,2250,2255,2250,18020
20231228,095900,2945774180,2250,2255,2255,2250,93659
20231228,095800,2735017000,2250,2255,2255,2250,59382
20231228,095700,2601286050,2255,2260,2260,2255,4910
20231228,095600,2590213535,2260,2260,2260,2255,3645
20231228,095500,2581993205,2255,2260,2260,2255,3144
20231228,095400,2574891820,2255,2260,2260,2255,42767
20231228,095300,2478430910,2260,2255,2260,2255,1765
20231228,095200,2474446260,2255,2260,2260,2255,4172
20231228,095100,2465035135,2260,2260,2260,2255,1096
20231228,095000,2462558290,2260,2255,2260,2255,19258
20231228,094900,2419110030,2255,2260,2265,2255,7817
20231228,094800,2401467280,2260,2265,2265,2255,6554
20231228,094700,2386660280,2265,2265,2265,2260,26958
20231228,094600,2325720440,2265,2265,2265,2255,11174
20231228,094500,2300467960,2260,2260,2265,2255,8572
20231228,094400,2281095440,2260,2260,2265,2260,4051
20231228,094300,2271937620,2260,2260,2265,2255,811
20231228,094200,2270104015,2260,2255,2260,2255,6281
20231228,094100,2255922850,2255,2260,2265,2255,20228
20231228,094000,2210209815,2260,2260,2260,2255,8870
20231228,093900,2190178120,2260,2260,2260,2255,13714
20231228,093800,2159228925,2260,2260,2265,2260,15360
20231228,093700,2124515315,2260,2260,2265,2260,22947
20231228,093600,2072653910,2265,2265,2265,2260,28683
20231228,093500,2007822775,2260,2265,2270,2260,19663
20231228,093400,1963283240,2265,2265,2265,2260,28024
20231228,093300,1899814100,2265,2265,2265,2260,11406
20231228,093200,1874002570,2265,2265,2265,2260,3601
20231228,093100,1865862310,2265,2265,2265,2260,6869
20231228,093000,1850332295,2265,2265,2265,2260,4798
20231228,092900,1839471985,2265,2260,2265,2260,6392
20231228,092800,1825007535,2265,2255,2265,2255,19092
20231228,092700,1781852120,2260,2260,2260,2255,7108
20231228,092600,1765819135,2260,2260,2260,2255,13306
20231228,092500,1735797115,2260,2260,2265,2255,40926
20231228,092400,1643404480,2265,2265,2265,2260,11170
20231228,092300,1618117985,2265,2260,2265,2255,12184
20231228,092200,1590564205,2260,2260,2265,2255,23369
20231228,092100,1537752490,2260,2255,2260,2250,35333
20231228,092000,1458021710,2255,2255,2260,2250,52636
20231228,091900,1339302055,2260,2260,2265,2255,33439
20231228,091800,1263754535,2260,2265,2265,2260,23401
20231228,091700,1210851205,2265,2265,2265,2260,21152
20231228,091600,1163012490,2265,2270,2270,2260,22484
20231228,091500,1112120465,2270,2265,2270,2265,6942
20231228,091400,1096393690,2265,2275,2275,2265,27359
20231228,091300,1034393290,2275,2280,2280,2270,88581
20231228,091200,833089750,2275,2280,2280,2275,11277
20231228,091100,807426780,2280,2275,2280,2275,11247
20231228,091000,781829805,2280,2275,2280,2275,15020
20231228,090900,747616105,2275,2280,2280,2275,12643
20231228,090800,718842375,2280,2275,2280,2275,17225
20231228,090700,679642135,2280,2275,2280,2270,18556
20231228,090600,637427800,2275,2275,2280,2270,38761
20231228,090500,549321395,2275,2280,2280,2275,32179
20231228,090400,476102530,2275,2280,2280,2275,20935
20231228,090300,428406945,2280,2285,2290,2275,43865
20231228,090200,328375755,2285,2285,2290,2280,30051
20231228,090100,259703005,2285,2290,2290,2280,27732
20231228,090000,196283960,2285,2320,2320,2285,83277