stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185100,2323734270,2180,2180,2180,2180,27653
20231228,185000,2323734270,2180,2180,2180,2180,0
20231228,184900,2323734270,2180,2180,2180,2180,0
20231228,184800,2323734270,2180,2180,2180,2180,0
20231228,184700,2323734270,2180,2180,2180,2180,0
20231228,184600,2323734270,2180,2180,2180,2180,0
20231228,184500,2323734270,2180,2180,2180,2180,0
20231228,184400,2323734270,2180,2180,2180,2180,0
20231228,184300,2323734270,2180,2180,2180,2180,0
20231228,184200,2323734270,2180,2180,2180,2180,0
20231228,184100,2323734270,2180,2180,2180,2180,0
20231228,184000,2323734270,2180,2180,2180,2180,0
20231228,183900,2323734270,2180,2180,2180,2180,0
20231228,183800,2323734270,2180,2180,2180,2180,0
20231228,183700,2323734270,2180,2180,2180,2180,0
20231228,183600,2323734270,2180,2180,2180,2180,0
20231228,183500,2323734270,2180,2180,2180,2180,0
20231228,183400,2323734270,2180,2180,2180,2180,0
20231228,183300,2323734270,2180,2180,2180,2180,0
20231228,183200,2323734270,2180,2180,2180,2180,0
20231228,183100,2323734270,2180,2180,2180,2180,0
20231228,183000,2323734270,2180,2180,2180,2180,0
20231228,182900,2323734270,2180,2180,2180,2180,0
20231228,182800,2323734270,2180,2180,2180,2180,0
20231228,182700,2323734270,2180,2180,2180,2180,0
20231228,182600,2323734270,2180,2180,2180,2180,0
20231228,182500,2323734270,2180,2180,2180,2180,0
20231228,182400,2323734270,2180,2180,2180,2180,0
20231228,182300,2323734270,2180,2180,2180,2180,0
20231228,182200,2323734270,2180,2180,2180,2180,0
20231228,182100,2323734270,2180,2180,2180,2180,27653
20231228,182000,2323734270,2180,2180,2180,2180,0
20231228,181900,2323734270,2180,2180,2180,2180,0
20231228,181800,2323734270,2180,2180,2180,2180,0
20231228,181700,2323734270,2180,2180,2180,2180,0
20231228,181600,2323734270,2180,2180,2180,2180,0
20231228,181500,2323734270,2180,2180,2180,2180,0
20231228,181400,2323734270,2180,2180,2180,2180,0
20231228,181300,2323734270,2180,2180,2180,2180,0
20231228,181200,2323734270,2180,2180,2180,2180,0
20231228,181100,2323734270,2180,2180,2180,2180,0
20231228,181000,2323734270,2180,2180,2180,2180,0
20231228,180900,2323734270,2180,2180,2180,2180,0
20231228,180800,2323734270,2180,2180,2180,2180,0
20231228,180700,2323734270,2180,2180,2180,2180,0
20231228,180600,2323734270,2180,2180,2180,2180,0
20231228,180500,2323734270,2180,2180,2180,2180,0
20231228,180400,2323734270,2180,2180,2180,2180,0
20231228,180300,2323734270,2180,2180,2180,2180,0
20231228,180200,2323734270,2180,2180,2180,2180,0
20231228,180100,2323734270,2180,2180,2180,2180,0
20231228,180000,2323734270,2180,2180,2180,2180,0
20231228,175900,2323734270,2180,2180,2180,2180,0
20231228,175800,2323734270,2180,2180,2180,2180,0
20231228,175700,2323734270,2180,2180,2180,2180,0
20231228,175600,2323734270,2180,2180,2180,2180,0
20231228,175500,2323734270,2180,2180,2180,2180,0
20231228,175400,2323734270,2180,2180,2180,2180,0
20231228,175300,2323734270,2180,2180,2180,2180,0
20231228,175200,2323734270,2180,2180,2180,2180,0
20231228,175100,2323734270,2180,2180,2180,2180,27653
20231228,175000,2323734270,2180,2180,2180,2180,0
20231228,174900,2323734270,2180,2180,2180,2180,0
20231228,174800,2323734270,2180,2180,2180,2180,0
20231228,174700,2323734270,2180,2180,2180,2180,0
20231228,174600,2323734270,2180,2180,2180,2180,0
20231228,174500,2323734270,2180,2180,2180,2180,0
20231228,174400,2323734270,2180,2180,2180,2180,0
20231228,174300,2323734270,2180,2180,2180,2180,0
20231228,174200,2323734270,2180,2180,2180,2180,0
20231228,174100,2323734270,2180,2180,2180,2180,0
20231228,174000,2323734270,2180,2180,2180,2180,0
20231228,173900,2323734270,2180,2180,2180,2180,0
20231228,173800,2323734270,2180,2180,2180,2180,0
20231228,173700,2323734270,2180,2180,2180,2180,0
20231228,173600,2323734270,2180,2180,2180,2180,0
20231228,173500,2323734270,2180,2180,2180,2180,0
20231228,173400,2323734270,2180,2180,2180,2180,0
20231228,173300,2323734270,2180,2180,2180,2180,0
20231228,173200,2323734270,2180,2180,2180,2180,0
20231228,173100,2323734270,2180,2180,2180,2180,0
20231228,173000,2323734270,2180,2180,2180,2180,0
20231228,172900,2323734270,2180,2180,2180,2180,0
20231228,172800,2323734270,2180,2180,2180,2180,0
20231228,172700,2323734270,2180,2180,2180,2180,0
20231228,172600,2323734270,2180,2180,2180,2180,0
20231228,172500,2323734270,2180,2180,2180,2180,0
20231228,172400,2323734270,2180,2180,2180,2180,0
20231228,172300,2323734270,2180,2180,2180,2180,0
20231228,172200,2323734270,2180,2180,2180,2180,0
20231228,172100,2323734270,2180,2180,2180,2180,27653
20231228,172000,2323734270,2180,2180,2180,2180,0
20231228,171900,2323734270,2180,2180,2180,2180,0
20231228,171800,2323734270,2180,2180,2180,2180,0
20231228,171700,2323734270,2180,2180,2180,2180,0
20231228,171600,2323734270,2180,2180,2180,2180,0
20231228,171500,2323734270,2180,2180,2180,2180,0
20231228,171400,2323734270,2180,2180,2180,2180,0
20231228,171300,2323734270,2180,2180,2180,2180,0
20231228,171200,2323734270,2180,2180,2180,2180,0
20231228,171100,2323734270,2180,2180,2180,2180,0
20231228,171000,2323734270,2180,2180,2180,2180,0
20231228,170900,2323734270,2180,2180,2180,2180,0
20231228,170800,2323734270,2180,2180,2180,2180,0
20231228,170700,2323734270,2180,2180,2180,2180,0
20231228,170600,2323734270,2180,2180,2180,2180,0
20231228,170500,2323734270,2180,2180,2180,2180,0
20231228,170400,2323734270,2180,2180,2180,2180,0
20231228,170300,2323734270,2180,2180,2180,2180,0
20231228,170200,2323734270,2180,2180,2180,2180,0
20231228,170100,2323734270,2180,2180,2180,2180,0
20231228,170000,2323734270,2180,2180,2180,2180,0
20231228,165900,2323734270,2180,2180,2180,2180,0
20231228,165800,2323734270,2180,2180,2180,2180,0
20231228,165700,2323734270,2180,2180,2180,2180,0
20231228,165600,2323734270,2180,2180,2180,2180,0
20231228,165500,2323734270,2180,2180,2180,2180,0
20231228,165400,2323734270,2180,2180,2180,2180,0
20231228,165300,2323734270,2180,2180,2180,2180,0
20231228,165200,2323734270,2180,2180,2180,2180,0
20231228,165100,2323734270,2180,2180,2180,2180,27653
20231228,165000,2323734270,2180,2180,2180,2180,0
20231228,164900,2323734270,2180,2180,2180,2180,0
20231228,164800,2323734270,2180,2180,2180,2180,0
20231228,164700,2323734270,2180,2180,2180,2180,0
20231228,164600,2323734270,2180,2180,2180,2180,0
20231228,164500,2323734270,2180,2180,2180,2180,0
20231228,164400,2323734270,2180,2180,2180,2180,0
20231228,164300,2323734270,2180,2180,2180,2180,0
20231228,164200,2323734270,2180,2180,2180,2180,0
20231228,164100,2323734270,2180,2180,2180,2180,0
20231228,164000,2323734270,2180,2180,2180,2180,0
20231228,163900,2323734270,2180,2180,2180,2180,0
20231228,163800,2323734270,2180,2180,2180,2180,0
20231228,163700,2323734270,2180,2180,2180,2180,0
20231228,163600,2323734270,2180,2180,2180,2180,0
20231228,163500,2323734270,2180,2180,2180,2180,0
20231228,163400,2323734270,2180,2180,2180,2180,0
20231228,163300,2323734270,2180,2180,2180,2180,0
20231228,163200,2323734270,2180,2180,2180,2180,0
20231228,163100,2323734270,2180,2180,2180,2180,0
20231228,163000,2323734270,2180,2180,2180,2180,0
20231228,162900,2323734270,2180,2180,2180,2180,0
20231228,162800,2323734270,2180,2180,2180,2180,0
20231228,162700,2323734270,2180,2180,2180,2180,0
20231228,162600,2323734270,2180,2180,2180,2180,0
20231228,162500,2323734270,2180,2180,2180,2180,0
20231228,162400,2323734270,2180,2180,2180,2180,0
20231228,162300,2323734270,2180,2180,2180,2180,0
20231228,162200,2323734270,2180,2180,2180,2180,0
20231228,162100,2323734270,2180,2180,2180,2180,27653
20231228,162000,2323734270,2180,2180,2180,2180,0
20231228,161900,2323734270,2180,2180,2180,2180,0
20231228,161800,2323734270,2180,2180,2180,2180,0
20231228,161700,2323734270,2180,2180,2180,2180,0
20231228,161600,2323734270,2180,2180,2180,2180,0
20231228,161500,2323734270,2180,2180,2180,2180,0
20231228,161400,2323734270,2180,2180,2180,2180,0
20231228,161300,2323734270,2180,2180,2180,2180,0
20231228,161200,2323734270,2180,2180,2180,2180,0
20231228,161100,2323734270,2180,2180,2180,2180,0
20231228,161000,2323734270,2180,2180,2180,2180,0
20231228,160900,2323734270,2180,2180,2180,2180,0
20231228,160800,2323734270,2180,2180,2180,2180,0
20231228,160700,2323734270,2180,2180,2180,2180,0
20231228,160600,2323734270,2180,2180,2180,2180,0
20231228,160500,2323734270,2180,2180,2180,2180,0
20231228,160400,2323734270,2180,2180,2180,2180,0
20231228,160300,2323734270,2180,2180,2180,2180,0
20231228,160200,2323734270,2180,2180,2180,2180,0
20231228,160100,2323734270,2180,2180,2180,2180,0
20231228,160000,2323734270,2180,2180,2180,2180,0
20231228,155900,2323734270,2180,2180,2180,2180,0
20231228,155800,2323734270,2180,2180,2180,2180,0
20231228,155700,2323734270,2180,2180,2180,2180,0
20231228,155600,2323734270,2180,2180,2180,2180,0
20231228,155500,2323734270,2180,2180,2180,2180,0
20231228,155400,2323734270,2180,2180,2180,2180,0
20231228,155300,2323734270,2180,2180,2180,2180,0
20231228,155200,2323734270,2180,2180,2180,2180,0
20231228,155100,2323734270,2180,2180,2180,2180,27653
20231228,155000,2323734270,2180,2180,2180,2180,0
20231228,154900,2323734270,2180,2180,2180,2180,0
20231228,154800,2323734270,2180,2180,2180,2180,0
20231228,154700,2323734270,2180,2180,2180,2180,0
20231228,154600,2323734270,2180,2180,2180,2180,0
20231228,154500,2323734270,2180,2180,2180,2180,0
20231228,154400,2323734270,2180,2180,2180,2180,0
20231228,154300,2323734270,2180,2180,2180,2180,0
20231228,154200,2323734270,2180,2180,2180,2180,0
20231228,154100,2323734270,2180,2180,2180,2180,0
20231228,154000,2323734270,2180,2180,2180,2180,0
20231228,153900,2323734270,2180,2180,2180,2180,0
20231228,153800,2323734270,2180,2180,2180,2180,0
20231228,153700,2323734270,2180,2180,2180,2180,0
20231228,153600,2323734270,2180,2180,2180,2180,0
20231228,153500,2323734270,2180,2180,2180,2180,0
20231228,153400,2323734270,2180,2180,2180,2180,0
20231228,153300,2323734270,2180,2180,2180,2180,0
20231228,153200,2323734270,2180,2180,2180,2180,0
20231228,153100,2323734270,2180,2180,2180,2180,0
20231228,153000,2323734270,2180,2180,2180,2180,27653
20231228,152900,2263450730,2175,2175,2175,2175,0
20231228,152800,2263450730,2175,2175,2175,2175,0
20231228,152700,2263450730,2175,2175,2175,2175,0
20231228,152600,2263450730,2175,2175,2175,2175,0
20231228,152500,2263450730,2175,2175,2175,2175,0
20231228,152400,2263450730,2175,2175,2175,2175,0
20231228,152300,2263450730,2175,2175,2175,2175,0
20231228,152200,2263450730,2175,2175,2175,2175,0
20231228,152100,2263450730,2175,2175,2175,2175,0
20231228,152000,2263450730,2175,2175,2175,2175,0
20231228,151900,2263450730,2175,2180,2180,2175,30174
20231228,151800,2197693435,2175,2175,2180,2170,5681
20231228,151700,2185337565,2175,2175,2180,2175,3488
20231228,151600,2177733965,2175,2175,2180,2175,243
20231228,151500,2177205035,2175,2180,2180,2175,7260
20231228,151400,2161414040,2175,2185,2185,2175,933
20231228,151300,2159383725,2175,2180,2185,2175,11295
20231228,151200,2134796190,2180,2180,2185,2175,7748
20231228,151100,2117911385,2180,2185,2185,2180,12054
20231228,151000,2091573895,2185,2185,2185,2180,4216
20231228,150900,2082363275,2185,2180,2185,2180,23545
20231228,150800,2031034740,2180,2175,2180,2175,2882
20231228,150700,2024765545,2175,2175,2180,2175,839
20231228,150600,2022940675,2180,2175,2180,2175,3026
20231228,150500,2016358635,2175,2175,2180,2175,921
20231228,150400,2014354980,2180,2180,2180,2180,2807
20231228,150300,2008235720,2180,2180,2180,2180,834
20231228,150200,2006417600,2180,2180,2185,2175,19447
20231228,150100,1964081545,2180,2180,2185,2180,2737
20231228,150000,1958114320,2185,2185,2185,2180,560
20231228,145900,1956891880,2180,2180,2185,2180,340
20231228,145800,1956150125,2185,2185,2185,2185,69
20231228,145700,1955999360,2185,2180,2185,2180,2901
20231228,145600,1949672260,2185,2185,2185,2185,84
20231228,145500,1949488720,2185,2180,2185,2180,615
20231228,145400,1948147935,2180,2185,2185,2180,2153
20231228,145300,1943446635,2185,2185,2185,2185,25
20231228,145200,1943392010,2185,2180,2185,2175,2396
20231228,145100,1938170310,2180,2180,2185,2180,422
20231228,145000,1937250310,2180,2180,2185,2180,1692
20231228,144900,1933561045,2185,2185,2185,2180,6010
20231228,144800,1920457265,2180,2185,2185,2180,3069
20231228,144700,1913766555,2185,2185,2185,2180,1325
20231228,144600,1910877445,2185,2185,2185,2180,1592
20231228,144500,1907405420,2185,2185,2185,2180,553
20231228,144400,1906199455,2185,2185,2185,2180,235
20231228,144300,1905687105,2185,2185,2185,2180,1504
20231228,144200,1902400895,2180,2180,2185,2180,1695
20231228,144100,1898705390,2185,2185,2185,2180,943
20231228,144000,1896648090,2180,2180,2180,2180,15995
20231228,143900,1861778990,2180,2180,2180,2175,3559
20231228,143800,1854037885,2180,2180,2180,2175,2748
20231228,143700,1848060550,2180,2180,2180,2180,219
20231228,143600,1847583130,2180,2175,2180,2175,1793
20231228,143500,1843682315,2175,2175,2180,2175,1382
20231228,143400,1840676025,2180,2180,2180,2175,2530
20231228,143300,1835173125,2175,2180,2180,2175,154
20231228,143200,1834837415,2180,2175,2180,2175,724
20231228,143100,1833262345,2180,2180,2180,2175,1400
20231228,143000,1830211245,2180,2180,2180,2180,1436
20231228,142900,1827080765,2175,2175,2175,2175,1252
20231228,142800,1824357665,2175,2175,2175,2175,910
20231228,142700,1822378415,2175,2175,2180,2175,1708
20231228,142600,1818663360,2175,2175,2180,2170,8709
20231228,142500,1799751200,2180,2175,2180,2175,1129
20231228,142400,1797295590,2175,2170,2180,2170,1197
20231228,142300,1794697075,2175,2180,2180,2170,1620
20231228,142200,1791166735,2180,2175,2180,2175,1355
20231228,142100,1788219360,2175,2175,2180,2175,419
20231228,142000,1787307660,2175,2175,2180,2175,424
20231228,141900,1786384340,2175,2175,2180,2175,446
20231228,141800,1785413235,2175,2175,2180,2175,605
20231228,141700,1784097315,2175,2175,2175,2175,4613
20231228,141600,1774064040,2175,2175,2175,2175,120
20231228,141500,1773803040,2170,2175,2175,2170,603
20231228,141400,1772494450,2175,2175,2175,2175,83
20231228,141300,1772313925,2175,2175,2175,2175,175
20231228,141200,1771933300,2175,2175,2175,2175,209
20231228,141100,1771478725,2175,2175,2175,2175,482
20231228,141000,1770430375,2170,2175,2175,2170,14059
20231228,140900,1739854805,2175,2170,2175,2170,6394
20231228,140800,1725978715,2170,2170,2175,2170,10712
20231228,140700,1702733045,2175,2175,2175,2170,1389
20231228,140600,1699718330,2175,2175,2175,2170,112
20231228,140500,1699474735,2175,2175,2175,2170,105
20231228,140400,1699246365,2175,2170,2175,2170,842
20231228,140300,1697417515,2175,2170,2175,2170,276
20231228,140200,1696817320,2170,2170,2175,2170,1786
20231228,140100,1692940965,2170,2175,2175,2170,1334
20231228,140000,1690046065,2175,2175,2175,2170,245
20231228,135900,1689513840,2175,2175,2175,2175,17
20231228,135800,1689476865,2175,2175,2175,2170,1405
20231228,135700,1686426990,2175,2175,2175,2170,724
20231228,135600,1684855195,2170,2175,2175,2170,1108
20231228,135500,1682450295,2175,2170,2175,2170,318
20231228,135400,1681759745,2170,2175,2175,2165,656
20231228,135300,1680336250,2175,2175,2175,2165,307
20231228,135200,1679670210,2175,2175,2175,2175,216
20231228,135100,1679200410,2175,2175,2175,2175,110
20231228,135000,1678961160,2175,2175,2175,2170,3388
20231228,134900,1671608760,2175,2175,2175,2175,18
20231228,134800,1671569610,2175,2175,2175,2165,5181
20231228,134700,1660342195,2175,2170,2175,2170,3779
20231228,134600,1652141690,2175,2170,2175,2170,1282
20231228,134500,1649359260,2175,2180,2180,2175,4378
20231228,134400,1639836600,2175,2180,2180,2175,912
20231228,134300,1637850725,2180,2180,2180,2175,698
20231228,134200,1636329095,2180,2180,2180,2175,10930
20231228,134100,1612510445,2180,2180,2180,2180,151
20231228,134000,1612181265,2180,2180,2180,2175,1274
20231228,133900,1609410195,2180,2180,2180,2175,2275
20231228,133800,1604461635,2180,2180,2180,2175,343
20231228,133700,1603715050,2180,2175,2180,2175,1289
20231228,133600,1600911415,2180,2180,2180,2175,2606
20231228,133500,1595236510,2185,2180,2185,2180,610
20231228,133400,1593906635,2175,2185,2185,2175,7614
20231228,133300,1577295970,2185,2180,2185,2180,15241
20231228,133200,1544053190,2180,2175,2180,2175,7091
20231228,133100,1528600085,2180,2180,2180,2175,772
20231228,133000,1526917270,2180,2180,2180,2175,6320
20231228,132900,1513139925,2180,2180,2180,2170,22060
20231228,132800,1465115390,2175,2175,2175,2170,14084
20231228,132700,1434482695,2175,2175,2175,2170,3640
20231228,132600,1426565985,2175,2170,2175,2170,6484
20231228,132500,1412470285,2175,2170,2175,2165,26772
20231228,132400,1354375065,2170,2170,2170,2170,1146
20231228,132300,1351888245,2170,2165,2170,2165,347
20231228,132200,1351135505,2170,2165,2170,2165,107
20231228,132100,1350903465,2165,2170,2170,2165,135
20231228,132000,1350611065,2170,2165,2170,2165,299
20231228,131900,1349962790,2165,2170,2170,2165,6695
20231228,131800,1335467660,2170,2170,2170,2170,7322
20231228,131700,1319578920,2165,2165,2170,2165,981
20231228,131600,1317454075,2170,2170,2170,2170,24
20231228,131500,1317401995,2165,2170,2170,2160,2692
20231228,131400,1311573555,2170,2165,2170,2165,16342
20231228,131300,1276193035,2165,2165,2165,2160,932
20231228,131200,1274179360,2165,2165,2165,2165,96
20231228,131100,1273971520,2160,2165,2165,2160,12
20231228,131000,1273945550,2160,2165,2165,2160,120
20231228,130900,1273685755,2165,2160,2165,2160,66
20231228,130800,1273543115,2165,2165,2165,2155,371
20231228,130700,1272742720,2155,2165,2165,2155,2972
20231228,130600,1266311165,2165,2165,2165,2165,524
20231228,130500,1265176705,2160,2160,2160,2160,262
20231228,130400,1264610785,2160,2160,2160,2160,23
20231228,130300,1264561105,2155,2160,2160,2155,1524
20231228,130200,1261271425,2160,2160,2160,2160,125
20231228,130100,1261001425,2160,2160,2160,2160,387
20231228,130000,1260165505,2155,2160,2160,2155,5287
20231228,125900,1248749585,2160,2155,2160,2155,380
20231228,125800,1247930535,2155,2155,2155,2155,0
20231228,125700,1247930535,2155,2155,2155,2155,200
20231228,125600,1247499535,2155,2155,2155,2155,1084
20231228,125500,1245163515,2160,2160,2160,2160,0
20231228,125400,1245163515,2160,2160,2160,2160,1
20231228,125300,1245161355,2160,2155,2160,2155,1551
20231228,125200,1241811200,2155,2155,2155,2155,300
20231228,125100,1241164700,2160,2155,2160,2155,2442
20231228,125000,1235899180,2155,2155,2155,2155,1124
20231228,124900,1233476960,2160,2160,2160,2160,100
20231228,124800,1233260960,2160,2155,2160,2155,150
20231228,124700,1232937585,2155,2155,2155,2155,1268
20231228,124600,1230205045,2160,2155,2160,2150,14904
20231228,124500,1198083920,2155,2155,2155,2155,1
20231228,124400,1198081765,2150,2155,2155,2150,2249
20231228,124300,1193237305,2155,2155,2155,2155,22846
20231228,124200,1144004175,2160,2160,2160,2160,5718
20231228,124100,1131653295,2160,2160,2160,2160,1749
20231228,124000,1127875455,2160,2160,2160,2160,400
20231228,123900,1127011455,2165,2165,2165,2165,0
20231228,123800,1127011455,2165,2165,2165,2165,0
20231228,123700,1127011455,2165,2165,2165,2165,0
20231228,123600,1127011455,2165,2165,2165,2165,18
20231228,123500,1126972485,2165,2165,2165,2165,10
20231228,123400,1126950835,2165,2165,2165,2165,389
20231228,123300,1126108650,2165,2165,2165,2165,165
20231228,123200,1125751425,2165,2165,2170,2165,841
20231228,123100,1123930655,2165,2160,2165,2160,5426
20231228,123000,1112183410,2160,2160,2165,2160,667
20231228,122900,1110742670,2160,2160,2160,2160,0
20231228,122800,1110742670,2160,2160,2160,2160,0
20231228,122700,1110742670,2160,2160,2160,2160,12
20231228,122600,1110716750,2160,2160,2160,2160,0
20231228,122500,1110716750,2160,2160,2160,2160,0
20231228,122400,1110716750,2160,2165,2165,2160,1216
20231228,122300,1108085190,2160,2160,2160,2160,2000
20231228,122200,1103765190,2160,2160,2160,2160,2000
20231228,122100,1099445190,2165,2165,2165,2165,12
20231228,122000,1099419210,2160,2160,2160,2160,500
20231228,121900,1098339210,2160,2160,2160,2160,0
20231228,121800,1098339210,2160,2165,2165,2160,497
20231228,121700,1097264515,2160,2160,2160,2160,3207
20231228,121600,1090337395,2160,2160,2160,2160,201
20231228,121500,1089903235,2160,2160,2160,2160,0
20231228,121400,1089903235,2160,2165,2165,2160,1500
20231228,121300,1086660735,2165,2165,2165,2165,44
20231228,121200,1086565475,2160,2160,2160,2160,100
20231228,121100,1086349475,2160,2160,2160,2160,796
20231228,121000,1084630115,2160,2160,2160,2160,1854
20231228,120900,1080625475,2160,2170,2170,2160,160
20231228,120800,1080278875,2165,2160,2165,2160,656
20231228,120700,1078859135,2165,2160,2165,2160,4454
20231228,120600,1069217610,2160,2165,2165,2160,1424
20231228,120500,1066137650,2165,2165,2165,2165,606
20231228,120400,1064825660,2165,2165,2165,2165,3201
20231228,120300,1057895495,2165,2165,2165,2165,5141
20231228,120200,1046765230,2165,2160,2165,2155,10334
20231228,120100,1024433285,2160,2160,2160,2160,1000
20231228,120000,1022273285,2160,2160,2160,2160,0
20231228,115900,1022273285,2160,2160,2160,2160,0
20231228,115800,1022273285,2160,2160,2160,2160,4
20231228,115700,1022264645,2165,2165,2165,2165,113
20231228,115600,1022020000,2165,2160,2165,2160,4094
20231228,115500,1013176945,2160,2160,2160,2160,1589
20231228,115400,1009744705,2160,2160,2165,2160,1017
20231228,115300,1007547980,2160,2160,2160,2160,2226
20231228,115200,1002739820,2160,2160,2160,2160,426
20231228,115100,1001819660,2160,2160,2160,2160,100
20231228,115000,1001603660,2160,2165,2165,2160,82
20231228,114900,1001426290,2165,2165,2165,2165,100
20231228,114800,1001209790,2165,2160,2165,2160,2850
20231228,114700,995043790,2160,2160,2160,2160,0
20231228,114600,995043790,2160,2160,2160,2160,4040
20231228,114500,986317390,2160,2160,2160,2160,6
20231228,114400,986304430,2155,2155,2155,2155,7
20231228,114300,986289345,2155,2155,2155,2155,5100
20231228,114200,975298845,2155,2160,2160,2155,672
20231228,114100,973849825,2160,2160,2160,2160,0
20231228,114000,973849825,2160,2160,2160,2160,5
20231228,113900,973839025,2160,2155,2160,2155,1707
20231228,113800,970159430,2155,2155,2155,2155,0
20231228,113700,970159430,2155,2155,2155,2155,0
20231228,113600,970159430,2155,2155,2160,2155,942
20231228,113500,968129360,2155,2155,2155,2155,400
20231228,113400,967267360,2155,2155,2155,2155,100
20231228,113300,967051860,2155,2155,2155,2155,2
20231228,113200,967047550,2155,2155,2155,2155,1
20231228,113100,967045395,2155,2155,2155,2155,440
20231228,113000,966097195,2155,2160,2160,2155,6041
20231228,112900,953066155,2160,2160,2160,2160,28
20231228,112800,953005675,2160,2160,2160,2160,108
20231228,112700,952772395,2165,2165,2165,2165,3
20231228,112600,952765900,2155,2155,2155,2155,10
20231228,112500,952744350,2155,2155,2155,2155,0
20231228,112400,952744350,2155,2160,2160,2155,11000
20231228,112300,929022160,2165,2165,2165,2165,0
20231228,112200,929022160,2165,2170,2170,2165,81
20231228,112100,928846545,2165,2165,2165,2165,1000
20231228,112000,926681545,2165,2165,2165,2165,550
20231228,111900,925490795,2165,2165,2170,2165,2226
20231228,111800,920671255,2165,2170,2170,2165,3080
20231228,111700,913998805,2170,2170,2170,2170,562
20231228,111600,912779265,2170,2170,2170,2170,17
20231228,111500,912742375,2170,2170,2170,2165,1348
20231228,111400,909819740,2170,2170,2170,2170,1
20231228,111300,909817570,2170,2165,2170,2165,1261
20231228,111200,907086305,2165,2170,2170,2165,6281
20231228,111100,893486455,2170,2165,2170,2165,8774
20231228,111000,874475535,2165,2160,2165,2160,3240
20231228,110900,867461060,2155,2155,2155,2155,0
20231228,110800,867461060,2155,2165,2165,2155,2069
20231228,110700,863000640,2165,2165,2165,2165,662
20231228,110600,861567410,2170,2170,2170,2170,331
20231228,110500,860849140,2170,2165,2170,2165,5350
20231228,110400,849265390,2165,2160,2165,2160,1244
20231228,110300,846578340,2160,2165,2165,2160,300
20231228,110200,845929590,2165,2165,2165,2165,200
20231228,110100,845496590,2160,2160,2160,2160,2485
20231228,110000,840128990,2155,2160,2160,2155,466
20231228,105900,839124755,2160,2160,2160,2160,250
20231228,105800,838584755,2160,2160,2160,2160,203
20231228,105700,838146275,2160,2160,2160,2160,70
20231228,105600,837995075,2160,2160,2160,2160,629
20231228,105500,836636435,2160,2155,2160,2155,621
20231228,105400,835297180,2155,2155,2155,2155,469
20231228,105300,834286485,2155,2155,2155,2155,5419
20231228,105200,822608540,2160,2160,2160,2155,4415
20231228,105100,813074230,2160,2160,2160,2160,0
20231228,105000,813074230,2160,2160,2160,2160,3859
20231228,104900,804738790,2160,2160,2160,2160,628
20231228,104800,803382310,2160,2170,2170,2160,1132
20231228,104700,800927180,2160,2165,2170,2160,1958
20231228,104600,796688515,2165,2160,2165,2160,13931
20231228,104500,766571985,2160,2165,2165,2160,2260
20231228,104400,761690135,2160,2160,2160,2160,3256
20231228,104300,754657175,2160,2160,2160,2160,11
20231228,104200,754633415,2160,2165,2165,2160,402
20231228,104100,753765085,2165,2165,2165,2165,0
20231228,104000,753765085,2165,2165,2165,2165,423
20231228,103900,752849290,2165,2165,2165,2165,205
20231228,103800,752405465,2160,2165,2165,2160,42
20231228,103700,752314735,2160,2160,2165,2160,508
20231228,103600,751217405,2160,2160,2160,2160,50
20231228,103500,751109405,2160,2160,2165,2160,685
20231228,103400,749629775,2165,2160,2165,2160,135
20231228,103300,749337885,2160,2155,2160,2155,2200
20231228,103200,744588645,2160,2160,2160,2160,10
20231228,103100,744567045,2160,2160,2160,2160,71
20231228,103000,744413685,2160,2155,2160,2155,2020
20231228,102900,740060485,2155,2160,2160,2155,332
20231228,102800,739343745,2160,2160,2160,2160,1941
20231228,102700,735151185,2160,2160,2160,2160,12
20231228,102600,735125265,2160,2160,2160,2160,0
20231228,102500,735125265,2160,2160,2160,2160,397
20231228,102400,734267745,2160,2160,2160,2160,3172
20231228,102300,727416225,2160,2160,2165,2160,365
20231228,102200,726626815,2160,2160,2160,2160,10
20231228,102100,726605215,2160,2160,2160,2160,3285
20231228,102000,719509615,2155,2160,2160,2155,6931
20231228,101900,704539970,2165,2165,2165,2165,100
20231228,101800,704323470,2165,2165,2165,2165,115
20231228,101700,704074495,2160,2165,2165,2160,10
20231228,101600,704052850,2165,2165,2165,2165,0
20231228,101500,704052850,2165,2165,2165,2165,5332
20231228,101400,692509070,2160,2160,2160,2160,1821
20231228,101300,688575710,2160,2160,2160,2160,2110
20231228,101200,684018110,2160,2160,2160,2160,5452
20231228,101100,672241790,2160,2160,2160,2160,1101
20231228,101000,669863630,2165,2165,2165,2165,1054
20231228,100900,667581720,2165,2160,2165,2160,250
20231228,100800,667041470,2165,2160,2165,2160,755
20231228,100700,665410660,2160,2165,2165,2160,1090
20231228,100600,663055810,2165,2160,2165,2160,59
20231228,100500,662928105,2160,2160,2165,2160,57
20231228,100400,662804765,2160,2160,2165,2160,116
20231228,100300,662553705,2160,2160,2160,2160,2047
20231228,100200,658132185,2165,2160,2165,2160,482
20231228,100100,657090915,2165,2165,2170,2165,3187
20231228,100000,650191050,2165,2170,2170,2165,4583
20231228,095900,640268845,2165,2165,2170,2165,1288
20231228,095800,637480275,2170,2170,2170,2165,916
20231228,095700,635492585,2170,2170,2170,2170,150
20231228,095600,635167085,2170,2165,2170,2165,1000
20231228,095500,633000585,2165,2160,2165,2160,1562
20231228,095400,629624855,2165,2160,2165,2160,7451
20231228,095300,613521925,2160,2165,2165,2160,6480
20231228,095200,599508540,2170,2165,2170,2165,936
20231228,095100,597477445,2170,2165,2170,2160,13031
20231228,095000,569216385,2165,2165,2165,2165,1679
20231228,094900,565581350,2165,2165,2165,2160,2842
20231228,094800,559429385,2160,2160,2165,2160,1495
20231228,094700,556199910,2160,2160,2165,2160,3600
20231228,094600,548423865,2165,2160,2165,2160,1537
20231228,094500,545096580,2160,2160,2160,2160,1974
20231228,094400,540832740,2160,2165,2165,2160,736
20231228,094300,539239685,2165,2165,2165,2160,9569
20231228,094200,518527800,2165,2165,2170,2165,4273
20231228,094100,509275755,2165,2170,2170,2160,2697
20231228,094000,503437115,2170,2165,2170,2160,3933
20231228,093900,494922960,2160,2160,2165,2160,5243
20231228,093800,483587325,2160,2155,2170,2150,26803
20231228,093700,425639255,2155,2155,2155,2155,75
20231228,093600,425477630,2155,2155,2155,2155,681
20231228,093500,424010075,2155,2155,2155,2150,556
20231228,093400,422811925,2155,2160,2160,2155,4001
20231228,093300,414186235,2160,2155,2160,2155,6666
20231228,093200,399820995,2160,2150,2160,2150,1063
20231228,093100,397532585,2155,2145,2155,2145,4025
20231228,093000,388869815,2145,2145,2145,2140,17204
20231228,092900,352041460,2145,2150,2150,2145,7778
20231228,092800,335332460,2150,2160,2160,2150,5501
20231228,092700,323458405,2155,2155,2160,2155,17545
20231228,092600,285648275,2160,2160,2160,2155,516
20231228,092500,284534770,2155,2155,2155,2155,8929
20231228,092400,265292775,2150,2155,2155,2145,1165
20231228,092300,262790350,2155,2140,2155,2140,6954
20231228,092200,247883050,2135,2140,2140,2135,937
20231228,092100,245881920,2135,2135,2145,2135,3789
20231228,092000,237767250,2135,2140,2140,2135,4676
20231228,091900,227779630,2145,2140,2145,2135,3103
20231228,091800,221153830,2135,2140,2145,2135,3288
20231228,091700,214116405,2135,2145,2145,2135,2577
20231228,091600,208601685,2145,2140,2145,2135,486
20231228,091500,207562625,2145,2140,2145,2140,2175
20231228,091400,202904350,2140,2140,2140,2135,1304
20231228,091300,200113810,2140,2145,2145,2140,2473
20231228,091200,194815460,2140,2135,2145,2135,3714
20231228,091100,186868120,2135,2135,2135,2135,10019
20231228,091000,165477555,2135,2135,2135,2135,5383
20231228,090900,153984850,2135,2145,2145,2135,7240
20231228,090800,138491650,2145,2135,2145,2135,6329
20231228,090700,124917445,2135,2145,2145,2135,5158
20231228,090600,113872760,2145,2150,2150,2135,4580
20231228,090500,104051695,2145,2145,2150,2140,2068
20231228,090400,99614150,2140,2145,2145,2135,2044
20231228,090300,95239055,2145,2140,2145,2135,3475
20231228,090200,87802530,2140,2145,2145,2130,4757
20231228,090100,77634305,2135,2135,2150,2130,15194
20231228,090000,45239645,2145,2135,2155,2135,19003