stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,185600,91051360,2410,2410,2410,2410,5397
20231228,185500,91051360,2410,2410,2410,2410,0
20231228,185400,91051360,2410,2410,2410,2410,0
20231228,185300,91051360,2410,2410,2410,2410,0
20231228,185200,91051360,2410,2410,2410,2410,0
20231228,185100,91051360,2410,2410,2410,2410,0
20231228,185000,91051360,2410,2410,2410,2410,0
20231228,184900,91051360,2410,2410,2410,2410,0
20231228,184800,91051360,2410,2410,2410,2410,0
20231228,184700,91051360,2410,2410,2410,2410,0
20231228,184600,91051360,2410,2410,2410,2410,0
20231228,184500,91051360,2410,2410,2410,2410,0
20231228,184400,91051360,2410,2410,2410,2410,0
20231228,184300,91051360,2410,2410,2410,2410,0
20231228,184200,91051360,2410,2410,2410,2410,0
20231228,184100,91051360,2410,2410,2410,2410,0
20231228,184000,91051360,2410,2410,2410,2410,0
20231228,183900,91051360,2410,2410,2410,2410,0
20231228,183800,91051360,2410,2410,2410,2410,0
20231228,183700,91051360,2410,2410,2410,2410,0
20231228,183600,91051360,2410,2410,2410,2410,0
20231228,183500,91051360,2410,2410,2410,2410,0
20231228,183400,91051360,2410,2410,2410,2410,0
20231228,183300,91051360,2410,2410,2410,2410,0
20231228,183200,91051360,2410,2410,2410,2410,0
20231228,183100,91051360,2410,2410,2410,2410,0
20231228,183000,91051360,2410,2410,2410,2410,0
20231228,182900,91051360,2410,2410,2410,2410,0
20231228,182800,91051360,2410,2410,2410,2410,0
20231228,182700,91051360,2410,2410,2410,2410,0
20231228,182600,91051360,2410,2410,2410,2410,5397
20231228,182500,91051360,2410,2410,2410,2410,0
20231228,182400,91051360,2410,2410,2410,2410,0
20231228,182300,91051360,2410,2410,2410,2410,0
20231228,182200,91051360,2410,2410,2410,2410,0
20231228,182100,91051360,2410,2410,2410,2410,0
20231228,182000,91051360,2410,2410,2410,2410,0
20231228,181900,91051360,2410,2410,2410,2410,0
20231228,181800,91051360,2410,2410,2410,2410,0
20231228,181700,91051360,2410,2410,2410,2410,0
20231228,181600,91051360,2410,2410,2410,2410,0
20231228,181500,91051360,2410,2410,2410,2410,0
20231228,181400,91051360,2410,2410,2410,2410,0
20231228,181300,91051360,2410,2410,2410,2410,0
20231228,181200,91051360,2410,2410,2410,2410,0
20231228,181100,91051360,2410,2410,2410,2410,0
20231228,181000,91051360,2410,2410,2410,2410,0
20231228,180900,91051360,2410,2410,2410,2410,0
20231228,180800,91051360,2410,2410,2410,2410,0
20231228,180700,91051360,2410,2410,2410,2410,0
20231228,180600,91051360,2410,2410,2410,2410,0
20231228,180500,91051360,2410,2410,2410,2410,0
20231228,180400,91051360,2410,2410,2410,2410,0
20231228,180300,91051360,2410,2410,2410,2410,0
20231228,180200,91051360,2410,2410,2410,2410,0
20231228,180100,91051360,2410,2410,2410,2410,0
20231228,180000,91051360,2410,2410,2410,2410,0
20231228,175900,91051360,2410,2410,2410,2410,0
20231228,175800,91051360,2410,2410,2410,2410,0
20231228,175700,91051360,2410,2410,2410,2410,0
20231228,175600,91051360,2410,2410,2410,2410,5397
20231228,175500,91051360,2410,2410,2410,2410,0
20231228,175400,91051360,2410,2410,2410,2410,0
20231228,175300,91051360,2410,2410,2410,2410,0
20231228,175200,91051360,2410,2410,2410,2410,0
20231228,175100,91051360,2410,2410,2410,2410,0
20231228,175000,91051360,2410,2410,2410,2410,0
20231228,174900,91051360,2410,2410,2410,2410,0
20231228,174800,91051360,2410,2410,2410,2410,0
20231228,174700,91051360,2410,2410,2410,2410,0
20231228,174600,91051360,2410,2410,2410,2410,0
20231228,174500,91051360,2410,2410,2410,2410,0
20231228,174400,91051360,2410,2410,2410,2410,0
20231228,174300,91051360,2410,2410,2410,2410,0
20231228,174200,91051360,2410,2410,2410,2410,0
20231228,174100,91051360,2410,2410,2410,2410,0
20231228,174000,91051360,2410,2410,2410,2410,0
20231228,173900,91051360,2410,2410,2410,2410,0
20231228,173800,91051360,2410,2410,2410,2410,0
20231228,173700,91051360,2410,2410,2410,2410,0
20231228,173600,91051360,2410,2410,2410,2410,0
20231228,173500,91051360,2410,2410,2410,2410,0
20231228,173400,91051360,2410,2410,2410,2410,0
20231228,173300,91051360,2410,2410,2410,2410,0
20231228,173200,91051360,2410,2410,2410,2410,0
20231228,173100,91051360,2410,2410,2410,2410,0
20231228,173000,91051360,2410,2410,2410,2410,0
20231228,172900,91051360,2410,2410,2410,2410,0
20231228,172800,91051360,2410,2410,2410,2410,0
20231228,172700,91051360,2410,2410,2410,2410,0
20231228,172600,91051360,2410,2410,2410,2410,5397
20231228,172500,91051360,2410,2410,2410,2410,0
20231228,172400,91051360,2410,2410,2410,2410,0
20231228,172300,91051360,2410,2410,2410,2410,0
20231228,172200,91051360,2410,2410,2410,2410,0
20231228,172100,91051360,2410,2410,2410,2410,0
20231228,172000,91051360,2410,2410,2410,2410,0
20231228,171900,91051360,2410,2410,2410,2410,0
20231228,171800,91051360,2410,2410,2410,2410,0
20231228,171700,91051360,2410,2410,2410,2410,0
20231228,171600,91051360,2410,2410,2410,2410,0
20231228,171500,91051360,2410,2410,2410,2410,0
20231228,171400,91051360,2410,2410,2410,2410,0
20231228,171300,91051360,2410,2410,2410,2410,0
20231228,171200,91051360,2410,2410,2410,2410,0
20231228,171100,91051360,2410,2410,2410,2410,0
20231228,171000,91051360,2410,2410,2410,2410,0
20231228,170900,91051360,2410,2410,2410,2410,0
20231228,170800,91051360,2410,2410,2410,2410,0
20231228,170700,91051360,2410,2410,2410,2410,0
20231228,170600,91051360,2410,2410,2410,2410,0
20231228,170500,91051360,2410,2410,2410,2410,0
20231228,170400,91051360,2410,2410,2410,2410,0
20231228,170300,91051360,2410,2410,2410,2410,0
20231228,170200,91051360,2410,2410,2410,2410,0
20231228,170100,91051360,2410,2410,2410,2410,0
20231228,170000,91051360,2410,2410,2410,2410,0
20231228,165900,91051360,2410,2410,2410,2410,0
20231228,165800,91051360,2410,2410,2410,2410,0
20231228,165700,91051360,2410,2410,2410,2410,0
20231228,165600,91051360,2410,2410,2410,2410,5397
20231228,165500,91051360,2410,2410,2410,2410,0
20231228,165400,91051360,2410,2410,2410,2410,0
20231228,165300,91051360,2410,2410,2410,2410,0
20231228,165200,91051360,2410,2410,2410,2410,0
20231228,165100,91051360,2410,2410,2410,2410,0
20231228,165000,91051360,2410,2410,2410,2410,0
20231228,164900,91051360,2410,2410,2410,2410,0
20231228,164800,91051360,2410,2410,2410,2410,0
20231228,164700,91051360,2410,2410,2410,2410,0
20231228,164600,91051360,2410,2410,2410,2410,0
20231228,164500,91051360,2410,2410,2410,2410,0
20231228,164400,91051360,2410,2410,2410,2410,0
20231228,164300,91051360,2410,2410,2410,2410,0
20231228,164200,91051360,2410,2410,2410,2410,0
20231228,164100,91051360,2410,2410,2410,2410,0
20231228,164000,91051360,2410,2410,2410,2410,0
20231228,163900,91051360,2410,2410,2410,2410,0
20231228,163800,91051360,2410,2410,2410,2410,0
20231228,163700,91051360,2410,2410,2410,2410,0
20231228,163600,91051360,2410,2410,2410,2410,0
20231228,163500,91051360,2410,2410,2410,2410,0
20231228,163400,91051360,2410,2410,2410,2410,0
20231228,163300,91051360,2410,2410,2410,2410,0
20231228,163200,91051360,2410,2410,2410,2410,0
20231228,163100,91051360,2410,2410,2410,2410,0
20231228,163000,91051360,2410,2410,2410,2410,0
20231228,162900,91051360,2410,2410,2410,2410,0
20231228,162800,91051360,2410,2410,2410,2410,0
20231228,162700,91051360,2410,2410,2410,2410,0
20231228,162600,91051360,2410,2410,2410,2410,5397
20231228,162500,91051360,2410,2410,2410,2410,0
20231228,162400,91051360,2410,2410,2410,2410,0
20231228,162300,91051360,2410,2410,2410,2410,0
20231228,162200,91051360,2410,2410,2410,2410,0
20231228,162100,91051360,2410,2410,2410,2410,0
20231228,162000,91051360,2410,2410,2410,2410,0
20231228,161900,91051360,2410,2410,2410,2410,0
20231228,161800,91051360,2410,2410,2410,2410,0
20231228,161700,91051360,2410,2410,2410,2410,0
20231228,161600,91051360,2410,2410,2410,2410,0
20231228,161500,91051360,2410,2410,2410,2410,0
20231228,161400,91051360,2410,2410,2410,2410,0
20231228,161300,91051360,2410,2410,2410,2410,0
20231228,161200,91051360,2410,2410,2410,2410,0
20231228,161100,91051360,2410,2410,2410,2410,0
20231228,161000,91051360,2410,2410,2410,2410,0
20231228,160900,91051360,2410,2410,2410,2410,0
20231228,160800,91051360,2410,2410,2410,2410,0
20231228,160700,91051360,2410,2410,2410,2410,0
20231228,160600,91051360,2410,2410,2410,2410,0
20231228,160500,91051360,2410,2410,2410,2410,0
20231228,160400,91051360,2410,2410,2410,2410,0
20231228,160300,91051360,2410,2410,2410,2410,0
20231228,160200,91051360,2410,2410,2410,2410,0
20231228,160100,91051360,2410,2410,2410,2410,0
20231228,160000,91051360,2410,2410,2410,2410,0
20231228,155900,91051360,2410,2410,2410,2410,0
20231228,155800,91051360,2410,2410,2410,2410,0
20231228,155700,91051360,2410,2410,2410,2410,0
20231228,155600,91051360,2410,2410,2410,2410,5397
20231228,155500,91051360,2410,2410,2410,2410,0
20231228,155400,91051360,2410,2410,2410,2410,0
20231228,155300,91051360,2410,2410,2410,2410,0
20231228,155200,91051360,2410,2410,2410,2410,0
20231228,155100,91051360,2410,2410,2410,2410,0
20231228,155000,91051360,2410,2410,2410,2410,0
20231228,154900,91051360,2410,2410,2410,2410,0
20231228,154800,91051360,2410,2410,2410,2410,0
20231228,154700,91051360,2410,2410,2410,2410,0
20231228,154600,91051360,2410,2410,2410,2410,0
20231228,154500,91051360,2410,2410,2410,2410,0
20231228,154400,91051360,2410,2410,2410,2410,0
20231228,154300,91051360,2410,2410,2410,2410,0
20231228,154200,91051360,2410,2410,2410,2410,0
20231228,154100,91051360,2410,2410,2410,2410,0
20231228,154000,91051360,2410,2410,2410,2410,0
20231228,153900,91051360,2410,2410,2410,2410,0
20231228,153800,91051360,2410,2410,2410,2410,0
20231228,153700,91051360,2410,2410,2410,2410,0
20231228,153600,91051360,2410,2410,2410,2410,0
20231228,153500,91051360,2410,2410,2410,2410,0
20231228,153400,91051360,2410,2410,2410,2410,0
20231228,153300,91051360,2410,2410,2410,2410,0
20231228,153200,91051360,2410,2410,2410,2410,0
20231228,153100,91051360,2410,2410,2410,2410,0
20231228,153000,91051360,2410,2410,2410,2410,5397
20231228,152900,78044590,2420,2420,2420,2420,0
20231228,152800,78044590,2420,2420,2420,2420,0
20231228,152700,78044590,2420,2420,2420,2420,0
20231228,152600,78044590,2420,2420,2420,2420,0
20231228,152500,78044590,2420,2420,2420,2420,0
20231228,152400,78044590,2420,2420,2420,2420,0
20231228,152300,78044590,2420,2420,2420,2420,0
20231228,152200,78044590,2420,2420,2420,2420,0
20231228,152100,78044590,2420,2420,2420,2420,0
20231228,152000,78044590,2420,2420,2420,2420,0
20231228,151900,78044590,2420,2420,2420,2420,7
20231228,151800,78027650,2440,2420,2440,2420,178
20231228,151700,77595535,2420,2420,2420,2420,13
20231228,151600,77564075,2435,2425,2435,2425,105
20231228,151500,77308730,2435,2435,2435,2435,88
20231228,151400,77094450,2420,2435,2435,2420,30
20231228,151300,77021745,2435,2435,2435,2425,97
20231228,151200,76785680,2435,2435,2435,2425,29
20231228,151100,76715085,2435,2435,2435,2435,91
20231228,151000,76493500,2435,2435,2435,2435,21
20231228,150900,76442365,2435,2435,2435,2435,77
20231228,150800,76254870,2435,2435,2435,2435,98
20231228,150700,76016240,2435,2435,2435,2435,8
20231228,150600,75996760,2435,2435,2435,2435,86
20231228,150500,75787350,2435,2435,2435,2435,15
20231228,150400,75750825,2435,2435,2435,2435,97
20231228,150300,75514630,2435,2435,2435,2435,10
20231228,150200,75490280,2435,2435,2435,2435,87
20231228,150100,75278435,2435,2435,2435,2435,97
20231228,150000,75042240,2435,2435,2435,2435,22
20231228,145900,74988670,2435,2435,2435,2435,67
20231228,145800,74825525,2435,2435,2435,2435,22
20231228,145700,74771955,2435,2435,2435,2435,93
20231228,145600,74545500,2435,2435,2435,2435,77
20231228,145500,74358005,2435,2435,2435,2435,17
20231228,145400,74316610,2430,2420,2435,2420,165
20231228,145300,73915470,2435,2435,2435,2435,22
20231228,145200,73861900,2435,2435,2435,2435,68
20231228,145100,73696320,2435,2435,2435,2430,23
20231228,145000,73640320,2435,2420,2435,2420,163
20231228,144900,73244375,2425,2435,2435,2425,211
20231228,144800,72731895,2435,2435,2435,2435,8
20231228,144700,72712415,2435,2430,2435,2430,93
20231228,144600,72486350,2430,2430,2430,2430,14
20231228,144500,72452330,2430,2430,2430,2430,80
20231228,144400,72257930,2435,2435,2435,2435,9
20231228,144300,72236015,2435,2440,2440,2435,109
20231228,144200,71970565,2440,2440,2440,2440,68
20231228,144100,71804645,2440,2440,2440,2440,16
20231228,144000,71765605,2440,2440,2440,2440,97
20231228,143900,71528925,2440,2440,2440,2440,24
20231228,143800,71470365,2440,2440,2440,2440,73
20231228,143700,71292245,2440,2440,2440,2440,90
20231228,143600,71072645,2440,2435,2440,2435,25
20231228,143500,71011650,2440,2440,2440,2435,76
20231228,143400,70826230,2440,2435,2440,2435,16
20231228,143300,70787195,2440,2435,2440,2435,97
20231228,143200,70550520,2440,2435,2440,2435,419
20231228,143100,69530180,2435,2435,2435,2435,168
20231228,143000,69121100,2435,2435,2435,2435,513
20231228,142900,67871945,2435,2435,2435,2435,8
20231228,142800,67852465,2435,2430,2435,2430,82
20231228,142700,67652835,2420,2430,2430,2420,27
20231228,142600,67587325,2430,2430,2430,2430,90
20231228,142500,67368625,2430,2430,2430,2430,15
20231228,142400,67332175,2430,2430,2430,2430,86
20231228,142300,67123195,2430,2440,2440,2430,96
20231228,142200,66888975,2440,2440,2440,2440,17
20231228,142100,66847495,2440,2435,2440,2435,79
20231228,142000,66655095,2435,2435,2435,2435,22
20231228,141900,66601525,2435,2435,2435,2435,92
20231228,141800,66377505,2435,2435,2435,2435,22
20231228,141700,66323935,2435,2435,2435,2435,71
20231228,141600,66151050,2435,2435,2435,2435,95
20231228,141500,65919725,2435,2435,2435,2435,22
20231228,141400,65866155,2435,2435,2435,2435,72
20231228,141300,65690835,2435,2435,2435,2435,21
20231228,141200,65639700,2435,2435,2435,2435,95
20231228,141100,65408375,2435,2435,2435,2435,76
20231228,141000,65223315,2435,2435,2435,2435,15
20231228,140900,65186790,2435,2435,2435,2435,103
20231228,140800,64935985,2435,2435,2435,2435,16
20231228,140700,64897025,2435,2435,2435,2435,74
20231228,140600,64716835,2435,2435,2435,2435,17
20231228,140500,64675440,2435,2435,2435,2435,99
20231228,140400,64434375,2435,2435,2435,2435,77
20231228,140300,64246880,2435,2435,2435,2435,16
20231228,140200,64207920,2435,2435,2435,2435,89
20231228,140100,63991205,2430,2430,2435,2430,57
20231228,140000,63852585,2430,2435,2435,2430,47
20231228,135900,63738330,2435,2440,2440,2430,39
20231228,135800,63643440,2440,2440,2440,2440,101
20231228,135700,63397000,2440,2440,2440,2440,166
20231228,135600,62991960,2440,2440,2440,2440,8
20231228,135500,62972440,2440,2440,2440,2440,102
20231228,135400,62723560,2440,2440,2440,2440,22
20231228,135300,62669880,2440,2440,2440,2440,70
20231228,135200,62499080,2440,2440,2440,2440,97
20231228,135100,62262400,2440,2440,2440,2440,14
20231228,135000,62228240,2440,2435,2440,2435,85
20231228,134900,62020875,2440,2430,2440,2430,94
20231228,134800,61792355,2430,2430,2430,2430,88
20231228,134700,61578515,2430,2430,2430,2430,14
20231228,134600,61544495,2430,2430,2430,2430,91
20231228,134500,61323365,2430,2430,2430,2430,101
20231228,134400,61077935,2430,2430,2430,2430,17
20231228,134300,61036625,2430,2430,2430,2430,67
20231228,134200,60873815,2430,2430,2430,2420,1023
20231228,134100,58397710,2430,2430,2430,2430,92
20231228,134000,58174150,2430,2430,2430,2430,23
20231228,133900,58118260,2430,2430,2430,2430,69
20231228,133800,57950590,2430,2430,2430,2430,101
20231228,133700,57705160,2430,2430,2430,2430,7
20231228,133600,57688150,2430,2430,2430,2430,82
20231228,133500,57488890,2430,2430,2430,2430,22
20231228,133400,57435430,2430,2430,2430,2430,96
20231228,133300,57202150,2430,2430,2430,2430,28
20231228,133200,57134110,2430,2430,2430,2430,64
20231228,133100,56978590,2430,2430,2430,2430,107
20231228,133000,56718580,2430,2435,2435,2430,17
20231228,132900,56677235,2435,2430,2435,2430,74
20231228,132800,56497055,2435,2430,2435,2430,26
20231228,132700,56433805,2430,2430,2430,2430,92
20231228,132600,56210245,2435,2435,2435,2420,75
20231228,132500,56027770,2435,2430,2435,2430,23
20231228,132400,55971845,2430,2430,2430,2430,90
20231228,132300,55753145,2430,2430,2430,2430,22
20231228,132200,55699685,2430,2430,2430,2430,74
20231228,132100,55519865,2430,2430,2430,2430,26
20231228,132000,55456685,2430,2430,2430,2430,93
20231228,131900,55230695,2430,2430,2430,2430,88
20231228,131800,55016855,2430,2430,2430,2430,7
20231228,131700,54999845,2430,2430,2430,2430,103
20231228,131600,54749555,2430,2430,2430,2430,24
20231228,131500,54691235,2430,2430,2430,2430,67
20231228,131400,54528425,2430,2430,2430,2430,24
20231228,131300,54470105,2430,2430,2430,2430,84
20231228,131200,54265985,2430,2420,2430,2415,2087
20231228,131100,49224010,2430,2430,2430,2425,25
20231228,131000,49163275,2430,2425,2430,2425,189
20231228,130900,48704920,2425,2425,2425,2425,14
20231228,130800,48670970,2425,2425,2425,2425,78
20231228,130700,48481820,2425,2425,2425,2425,82
20231228,130600,48282970,2425,2425,2425,2425,22
20231228,130500,48229620,2425,2425,2425,2425,80
20231228,130400,48035620,2425,2425,2425,2425,23
20231228,130300,47979845,2420,2420,2420,2420,24
20231228,130200,47921765,2420,2420,2420,2420,498
20231228,130100,46716605,2420,2420,2420,2420,73
20231228,130000,46539945,2420,2420,2420,2420,138
20231228,125900,46205985,2415,2415,2415,2415,0
20231228,125800,46205985,2415,2415,2415,2415,416
20231228,125700,45201345,2415,2415,2415,2415,0
20231228,125600,45201345,2415,2415,2415,2415,0
20231228,125500,45201345,2415,2415,2415,2415,0
20231228,125400,45201345,2415,2415,2415,2415,0
20231228,125300,45201345,2415,2415,2415,2415,0
20231228,125200,45201345,2415,2415,2415,2415,210
20231228,125100,44694195,2415,2415,2415,2415,1
20231228,125000,44691780,2415,2415,2415,2415,5
20231228,124900,44679705,2415,2415,2415,2415,0
20231228,124800,44679705,2415,2415,2415,2415,100
20231228,124700,44438205,2415,2415,2415,2415,0
20231228,124600,44438205,2415,2415,2415,2415,0
20231228,124500,44438205,2415,2415,2415,2415,1
20231228,124400,44435790,2415,2415,2415,2415,5
20231228,124300,44423715,2420,2420,2420,2420,0
20231228,124200,44423715,2420,2420,2420,2420,0
20231228,124100,44423715,2420,2420,2420,2420,2
20231228,124000,44418875,2420,2420,2420,2420,5
20231228,123900,44406775,2420,2420,2420,2420,0
20231228,123800,44406775,2420,2420,2420,2420,5
20231228,123700,44394675,2420,2410,2420,2410,124
20231228,123600,44095385,2410,2410,2410,2410,0
20231228,123500,44095385,2410,2410,2410,2410,0
20231228,123400,44095385,2410,2420,2420,2410,4819
20231228,123300,32470900,2420,2420,2420,2420,11
20231228,123200,32444280,2420,2420,2420,2420,285
20231228,123100,31754580,2420,2420,2420,2420,1
20231228,123000,31752160,2420,2420,2420,2420,0
20231228,122900,31752160,2420,2420,2420,2420,100
20231228,122800,31510160,2420,2420,2420,2415,4020
20231228,122700,21795760,2420,2420,2420,2420,39
20231228,122600,21701380,2420,2420,2420,2420,35
20231228,122500,21616680,2420,2420,2420,2420,0
20231228,122400,21616680,2420,2420,2420,2420,68
20231228,122300,21452120,2425,2425,2425,2425,0
20231228,122200,21452120,2425,2425,2425,2425,0
20231228,122100,21452120,2425,2425,2425,2425,0
20231228,122000,21452120,2425,2425,2425,2425,0
20231228,121900,21452120,2425,2425,2425,2425,0
20231228,121800,21452120,2425,2425,2425,2425,15
20231228,121700,21415745,2420,2420,2420,2420,0
20231228,121600,21415745,2420,2420,2420,2420,0
20231228,121500,21415745,2420,2420,2420,2420,0
20231228,121400,21415745,2420,2420,2420,2420,0
20231228,121300,21415745,2420,2420,2420,2420,236
20231228,121200,20844625,2430,2420,2430,2420,612
20231228,121100,19363575,2420,2420,2420,2420,0
20231228,121000,19363575,2420,2420,2420,2420,210
20231228,120900,18855375,2420,2420,2420,2420,0
20231228,120800,18855375,2420,2420,2420,2420,67
20231228,120700,18693235,2425,2425,2425,2425,0
20231228,120600,18693235,2425,2425,2425,2425,0
20231228,120500,18693235,2425,2425,2425,2425,0
20231228,120400,18693235,2425,2425,2425,2425,0
20231228,120300,18693235,2425,2425,2425,2425,0
20231228,120200,18693235,2425,2425,2425,2425,0
20231228,120100,18693235,2425,2425,2425,2425,0
20231228,120000,18693235,2425,2425,2425,2425,5
20231228,115900,18681110,2420,2420,2420,2420,0
20231228,115800,18681110,2420,2420,2420,2420,0
20231228,115700,18681110,2420,2420,2420,2420,0
20231228,115600,18681110,2420,2420,2420,2420,0
20231228,115500,18681110,2420,2420,2420,2420,0
20231228,115400,18681110,2420,2420,2420,2420,0
20231228,115300,18681110,2420,2420,2420,2420,0
20231228,115200,18681110,2420,2420,2420,2420,0
20231228,115100,18681110,2420,2420,2420,2420,0
20231228,115000,18681110,2420,2420,2420,2420,0
20231228,114900,18681110,2420,2420,2420,2420,0
20231228,114800,18681110,2420,2420,2420,2420,79
20231228,114700,18489930,2430,2430,2430,2430,5
20231228,114600,18477780,2430,2430,2430,2430,0
20231228,114500,18477780,2430,2430,2430,2430,5
20231228,114400,18465630,2430,2430,2430,2430,5
20231228,114300,18453480,2430,2430,2430,2430,0
20231228,114200,18453480,2430,2430,2430,2430,1
20231228,114100,18451050,2430,2430,2430,2430,10
20231228,114000,18426750,2430,2430,2430,2430,2
20231228,113900,18421890,2425,2425,2425,2425,0
20231228,113800,18421890,2425,2425,2425,2425,0
20231228,113700,18421890,2425,2425,2425,2425,0
20231228,113600,18421890,2425,2425,2425,2425,300
20231228,113500,17694390,2420,2420,2420,2420,0
20231228,113400,17694390,2420,2420,2420,2420,0
20231228,113300,17694390,2420,2420,2420,2420,0
20231228,113200,17694390,2420,2420,2420,2420,0
20231228,113100,17694390,2420,2420,2420,2420,67
20231228,113000,17532250,2420,2420,2420,2420,0
20231228,112900,17532250,2420,2420,2420,2420,0
20231228,112800,17532250,2420,2420,2420,2420,0
20231228,112700,17532250,2420,2420,2420,2420,0
20231228,112600,17532250,2420,2420,2420,2420,0
20231228,112500,17532250,2420,2420,2420,2420,0
20231228,112400,17532250,2420,2420,2420,2420,0
20231228,112300,17532250,2420,2420,2420,2420,8
20231228,112200,17512890,2420,2420,2420,2420,0
20231228,112100,17512890,2420,2420,2420,2420,500
20231228,112000,16302890,2430,2430,2430,2430,0
20231228,111900,16302890,2430,2430,2430,2430,0
20231228,111800,16302890,2430,2430,2430,2430,1
20231228,111700,16300460,2430,2430,2430,2430,0
20231228,111600,16300460,2430,2430,2430,2430,0
20231228,111500,16300460,2430,2430,2430,2430,1
20231228,111400,16298030,2430,2430,2430,2430,0
20231228,111300,16298030,2430,2430,2430,2430,4
20231228,111200,16288310,2430,2430,2430,2430,0
20231228,111100,16288310,2430,2430,2430,2430,0
20231228,111000,16288310,2430,2430,2430,2430,0
20231228,110900,16288310,2430,2430,2430,2430,0
20231228,110800,16288310,2430,2430,2430,2430,0
20231228,110700,16288310,2430,2430,2430,2430,2
20231228,110600,16283450,2435,2435,2435,2435,2
20231228,110500,16278580,2435,2435,2435,2435,0
20231228,110400,16278580,2435,2435,2435,2435,0
20231228,110300,16278580,2435,2435,2435,2435,5
20231228,110200,16266405,2430,2430,2430,2430,0
20231228,110100,16266405,2430,2430,2430,2430,18
20231228,110000,16222665,2430,2430,2430,2430,318
20231228,105900,15449925,2420,2420,2420,2420,0
20231228,105800,15449925,2420,2420,2420,2420,0
20231228,105700,15449925,2420,2420,2420,2420,0
20231228,105600,15449925,2420,2420,2420,2420,0
20231228,105500,15449925,2420,2425,2425,2420,78
20231228,105400,15261150,2430,2430,2430,2430,0
20231228,105300,15261150,2430,2430,2430,2430,0
20231228,105200,15261150,2430,2430,2430,2430,0
20231228,105100,15261150,2430,2430,2430,2430,0
20231228,105000,15261150,2430,2430,2430,2430,2
20231228,104900,15256290,2430,2430,2430,2430,50
20231228,104800,15134790,2430,2430,2430,2430,1
20231228,104700,15132360,2430,2430,2430,2430,1
20231228,104600,15129930,2420,2430,2430,2420,195
20231228,104500,14658015,2420,2420,2420,2420,0
20231228,104400,14658015,2420,2420,2420,2420,0
20231228,104300,14658015,2420,2420,2420,2420,0
20231228,104200,14658015,2420,2420,2420,2420,0
20231228,104100,14658015,2420,2425,2425,2420,999
20231228,104000,12240095,2425,2425,2425,2425,0
20231228,103900,12240095,2425,2425,2425,2425,0
20231228,103800,12240095,2425,2425,2425,2425,0
20231228,103700,12240095,2425,2425,2425,2425,0
20231228,103600,12240095,2425,2425,2425,2425,0
20231228,103500,12240095,2425,2425,2425,2425,155
20231228,103400,11864220,2435,2435,2435,2435,0
20231228,103300,11864220,2435,2435,2435,2435,0
20231228,103200,11864220,2435,2435,2435,2435,0
20231228,103100,11864220,2435,2435,2435,2435,0
20231228,103000,11864220,2435,2435,2435,2435,0
20231228,102900,11864220,2435,2435,2435,2435,0
20231228,102800,11864220,2435,2430,2435,2430,35
20231228,102700,11779000,2430,2430,2430,2430,0
20231228,102600,11779000,2430,2430,2430,2430,60
20231228,102500,11633200,2430,2430,2430,2430,0
20231228,102400,11633200,2430,2430,2430,2430,0
20231228,102300,11633200,2430,2430,2430,2430,0
20231228,102200,11633200,2430,2430,2430,2430,1
20231228,102100,11630770,2430,2430,2430,2430,5
20231228,102000,11618620,2430,2430,2430,2430,0
20231228,101900,11618620,2430,2430,2430,2430,253
20231228,101800,11003830,2430,2430,2430,2430,95
20231228,101700,10772980,2430,2430,2430,2430,0
20231228,101600,10772980,2430,2430,2430,2430,5
20231228,101500,10760830,2430,2430,2430,2430,0
20231228,101400,10760830,2430,2430,2430,2430,444
20231228,101300,9681910,2430,2430,2430,2430,0
20231228,101200,9681910,2430,2430,2430,2430,5
20231228,101100,9669760,2430,2430,2430,2430,0
20231228,101000,9669760,2430,2430,2430,2430,0
20231228,100900,9669760,2430,2430,2430,2430,0
20231228,100800,9669760,2430,2430,2430,2430,0
20231228,100700,9669760,2430,2430,2430,2430,0
20231228,100600,9669760,2430,2430,2430,2430,0
20231228,100500,9669760,2430,2430,2430,2430,5
20231228,100400,9657610,2430,2430,2430,2430,0
20231228,100300,9657610,2430,2430,2430,2430,0
20231228,100200,9657610,2430,2430,2430,2430,200
20231228,100100,9171610,2420,2420,2420,2420,0
20231228,100000,9171610,2420,2420,2420,2420,0
20231228,095900,9171610,2420,2420,2420,2420,0
20231228,095800,9171610,2420,2420,2420,2420,0
20231228,095700,9171610,2420,2420,2420,2420,0
20231228,095600,9171610,2420,2420,2420,2420,0
20231228,095500,9171610,2420,2420,2420,2420,0
20231228,095400,9171610,2420,2420,2420,2420,0
20231228,095300,9171610,2420,2420,2420,2420,0
20231228,095200,9171610,2420,2420,2420,2420,0
20231228,095100,9171610,2420,2425,2425,2420,15
20231228,095000,9135280,2430,2430,2430,2430,0
20231228,094900,9135280,2430,2430,2430,2430,0
20231228,094800,9135280,2430,2430,2430,2430,6
20231228,094700,9120700,2430,2430,2430,2430,0
20231228,094600,9120700,2430,2430,2430,2430,0
20231228,094500,9120700,2430,2430,2430,2430,30
20231228,094400,9047800,2430,2430,2430,2430,0
20231228,094300,9047800,2430,2430,2430,2430,0
20231228,094200,9047800,2430,2430,2430,2430,0
20231228,094100,9047800,2430,2430,2430,2430,0
20231228,094000,9047800,2430,2430,2430,2430,0
20231228,093900,9047800,2430,2430,2430,2430,1
20231228,093800,9045370,2430,2430,2430,2430,0
20231228,093700,9045370,2430,2430,2430,2430,25
20231228,093600,8984620,2430,2430,2430,2430,0
20231228,093500,8984620,2430,2430,2430,2430,0
20231228,093400,8984620,2430,2430,2430,2430,10
20231228,093300,8960320,2430,2430,2430,2430,1
20231228,093200,8957890,2430,2430,2430,2430,2
20231228,093100,8953030,2415,2425,2425,2415,500
20231228,093000,7744450,2425,2425,2425,2425,10
20231228,092900,7720200,2430,2430,2430,2430,0
20231228,092800,7720200,2430,2430,2430,2430,0
20231228,092700,7720200,2430,2430,2430,2425,256
20231228,092600,7098145,2430,2430,2430,2430,0
20231228,092500,7098145,2430,2430,2430,2430,43
20231228,092400,6993655,2430,2430,2430,2430,1
20231228,092300,6991225,2425,2425,2425,2425,111
20231228,092200,6722050,2425,2425,2425,2425,0
20231228,092100,6722050,2425,2425,2425,2425,2
20231228,092000,6717200,2410,2420,2420,2410,800
20231228,091900,4787445,2435,2435,2435,2435,0
20231228,091800,4787445,2435,2435,2435,2435,0
20231228,091700,4787445,2435,2435,2435,2435,0
20231228,091600,4787445,2435,2435,2435,2435,0
20231228,091500,4787445,2435,2435,2435,2435,0
20231228,091400,4787445,2435,2435,2435,2435,0
20231228,091300,4787445,2435,2435,2435,2435,0
20231228,091200,4787445,2435,2435,2435,2435,31
20231228,091100,4711960,2435,2435,2435,2435,0
20231228,091000,4711960,2435,2435,2435,2435,29
20231228,090900,4641345,2445,2440,2445,2410,1807
20231228,090800,259125,2445,2445,2445,2445,0
20231228,090700,259125,2445,2445,2445,2445,33
20231228,090600,178440,2445,2445,2445,2445,10
20231228,090500,153990,2445,2445,2445,2445,15
20231228,090400,117315,2445,2445,2445,2445,12
20231228,090300,87975,2445,2445,2445,2445,0
20231228,090200,87975,2445,2445,2445,2445,1
20231228,090100,85530,2440,2440,2440,2440,9
20231228,090000,63570,2445,2445,2445,2445,26