stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190900,598633855,2290,2290,2290,2290,5499
20231228,190800,598633855,2290,2290,2290,2290,0
20231228,190700,598633855,2290,2290,2290,2290,0
20231228,190600,598633855,2290,2290,2290,2290,0
20231228,190500,598633855,2290,2290,2290,2290,0
20231228,190400,598633855,2290,2290,2290,2290,0
20231228,190300,598633855,2290,2290,2290,2290,0
20231228,190200,598633855,2290,2290,2290,2290,0
20231228,190100,598633855,2290,2290,2290,2290,0
20231228,190000,598633855,2290,2290,2290,2290,0
20231228,185900,598633855,2290,2290,2290,2290,0
20231228,185800,598633855,2290,2290,2290,2290,0
20231228,185700,598633855,2290,2290,2290,2290,0
20231228,185600,598633855,2290,2290,2290,2290,0
20231228,185500,598633855,2290,2290,2290,2290,0
20231228,185400,598633855,2290,2290,2290,2290,0
20231228,185300,598633855,2290,2290,2290,2290,0
20231228,185200,598633855,2290,2290,2290,2290,0
20231228,185100,598633855,2290,2290,2290,2290,0
20231228,185000,598633855,2290,2290,2290,2290,0
20231228,184900,598633855,2290,2290,2290,2290,0
20231228,184800,598633855,2290,2290,2290,2290,0
20231228,184700,598633855,2290,2290,2290,2290,0
20231228,184600,598633855,2290,2290,2290,2290,0
20231228,184500,598633855,2290,2290,2290,2290,0
20231228,184400,598633855,2290,2290,2290,2290,0
20231228,184300,598633855,2290,2290,2290,2290,0
20231228,184200,598633855,2290,2290,2290,2290,0
20231228,184100,598633855,2290,2290,2290,2290,0
20231228,184000,598633855,2290,2290,2290,2290,0
20231228,183900,598633855,2290,2290,2290,2290,5499
20231228,183800,598633855,2290,2290,2290,2290,0
20231228,183700,598633855,2290,2290,2290,2290,0
20231228,183600,598633855,2290,2290,2290,2290,0
20231228,183500,598633855,2290,2290,2290,2290,0
20231228,183400,598633855,2290,2290,2290,2290,0
20231228,183300,598633855,2290,2290,2290,2290,0
20231228,183200,598633855,2290,2290,2290,2290,0
20231228,183100,598633855,2290,2290,2290,2290,0
20231228,183000,598633855,2290,2290,2290,2290,0
20231228,182900,598633855,2290,2290,2290,2290,0
20231228,182800,598633855,2290,2290,2290,2290,0
20231228,182700,598633855,2290,2290,2290,2290,0
20231228,182600,598633855,2290,2290,2290,2290,0
20231228,182500,598633855,2290,2290,2290,2290,0
20231228,182400,598633855,2290,2290,2290,2290,0
20231228,182300,598633855,2290,2290,2290,2290,0
20231228,182200,598633855,2290,2290,2290,2290,0
20231228,182100,598633855,2290,2290,2290,2290,0
20231228,182000,598633855,2290,2290,2290,2290,0
20231228,181900,598633855,2290,2290,2290,2290,0
20231228,181800,598633855,2290,2290,2290,2290,0
20231228,181700,598633855,2290,2290,2290,2290,0
20231228,181600,598633855,2290,2290,2290,2290,0
20231228,181500,598633855,2290,2290,2290,2290,0
20231228,181400,598633855,2290,2290,2290,2290,0
20231228,181300,598633855,2290,2290,2290,2290,0
20231228,181200,598633855,2290,2290,2290,2290,0
20231228,181100,598633855,2290,2290,2290,2290,0
20231228,181000,598633855,2290,2290,2290,2290,0
20231228,180900,598633855,2290,2290,2290,2290,5499
20231228,180800,598633855,2290,2290,2290,2290,0
20231228,180700,598633855,2290,2290,2290,2290,0
20231228,180600,598633855,2290,2290,2290,2290,0
20231228,180500,598633855,2290,2290,2290,2290,0
20231228,180400,598633855,2290,2290,2290,2290,0
20231228,180300,598633855,2290,2290,2290,2290,0
20231228,180200,598633855,2290,2290,2290,2290,0
20231228,180100,598633855,2290,2290,2290,2290,0
20231228,180000,598633855,2290,2290,2290,2290,0
20231228,175900,598633855,2290,2290,2290,2290,0
20231228,175800,598633855,2290,2290,2290,2290,0
20231228,175700,598633855,2290,2290,2290,2290,0
20231228,175600,598633855,2290,2290,2290,2290,0
20231228,175500,598633855,2290,2290,2290,2290,0
20231228,175400,598633855,2290,2290,2290,2290,0
20231228,175300,598633855,2290,2290,2290,2290,0
20231228,175200,598633855,2290,2290,2290,2290,0
20231228,175100,598633855,2290,2290,2290,2290,0
20231228,175000,598633855,2290,2290,2290,2290,0
20231228,174900,598633855,2290,2290,2290,2290,0
20231228,174800,598633855,2290,2290,2290,2290,0
20231228,174700,598633855,2290,2290,2290,2290,0
20231228,174600,598633855,2290,2290,2290,2290,0
20231228,174500,598633855,2290,2290,2290,2290,0
20231228,174400,598633855,2290,2290,2290,2290,0
20231228,174300,598633855,2290,2290,2290,2290,0
20231228,174200,598633855,2290,2290,2290,2290,0
20231228,174100,598633855,2290,2290,2290,2290,0
20231228,174000,598633855,2290,2290,2290,2290,0
20231228,173900,598633855,2290,2290,2290,2290,5499
20231228,173800,598633855,2290,2290,2290,2290,0
20231228,173700,598633855,2290,2290,2290,2290,0
20231228,173600,598633855,2290,2290,2290,2290,0
20231228,173500,598633855,2290,2290,2290,2290,0
20231228,173400,598633855,2290,2290,2290,2290,0
20231228,173300,598633855,2290,2290,2290,2290,0
20231228,173200,598633855,2290,2290,2290,2290,0
20231228,173100,598633855,2290,2290,2290,2290,0
20231228,173000,598633855,2290,2290,2290,2290,0
20231228,172900,598633855,2290,2290,2290,2290,0
20231228,172800,598633855,2290,2290,2290,2290,0
20231228,172700,598633855,2290,2290,2290,2290,0
20231228,172600,598633855,2290,2290,2290,2290,0
20231228,172500,598633855,2290,2290,2290,2290,0
20231228,172400,598633855,2290,2290,2290,2290,0
20231228,172300,598633855,2290,2290,2290,2290,0
20231228,172200,598633855,2290,2290,2290,2290,0
20231228,172100,598633855,2290,2290,2290,2290,0
20231228,172000,598633855,2290,2290,2290,2290,0
20231228,171900,598633855,2290,2290,2290,2290,0
20231228,171800,598633855,2290,2290,2290,2290,0
20231228,171700,598633855,2290,2290,2290,2290,0
20231228,171600,598633855,2290,2290,2290,2290,0
20231228,171500,598633855,2290,2290,2290,2290,0
20231228,171400,598633855,2290,2290,2290,2290,0
20231228,171300,598633855,2290,2290,2290,2290,0
20231228,171200,598633855,2290,2290,2290,2290,0
20231228,171100,598633855,2290,2290,2290,2290,0
20231228,171000,598633855,2290,2290,2290,2290,0
20231228,170900,598633855,2290,2290,2290,2290,5499
20231228,170800,598633855,2290,2290,2290,2290,0
20231228,170700,598633855,2290,2290,2290,2290,0
20231228,170600,598633855,2290,2290,2290,2290,0
20231228,170500,598633855,2290,2290,2290,2290,0
20231228,170400,598633855,2290,2290,2290,2290,0
20231228,170300,598633855,2290,2290,2290,2290,0
20231228,170200,598633855,2290,2290,2290,2290,0
20231228,170100,598633855,2290,2290,2290,2290,0
20231228,170000,598633855,2290,2290,2290,2290,0
20231228,165900,598633855,2290,2290,2290,2290,0
20231228,165800,598633855,2290,2290,2290,2290,0
20231228,165700,598633855,2290,2290,2290,2290,0
20231228,165600,598633855,2290,2290,2290,2290,0
20231228,165500,598633855,2290,2290,2290,2290,0
20231228,165400,598633855,2290,2290,2290,2290,0
20231228,165300,598633855,2290,2290,2290,2290,0
20231228,165200,598633855,2290,2290,2290,2290,0
20231228,165100,598633855,2290,2290,2290,2290,0
20231228,165000,598633855,2290,2290,2290,2290,0
20231228,164900,598633855,2290,2290,2290,2290,0
20231228,164800,598633855,2290,2290,2290,2290,0
20231228,164700,598633855,2290,2290,2290,2290,0
20231228,164600,598633855,2290,2290,2290,2290,0
20231228,164500,598633855,2290,2290,2290,2290,0
20231228,164400,598633855,2290,2290,2290,2290,0
20231228,164300,598633855,2290,2290,2290,2290,0
20231228,164200,598633855,2290,2290,2290,2290,0
20231228,164100,598633855,2290,2290,2290,2290,0
20231228,164000,598633855,2290,2290,2290,2290,0
20231228,163900,598633855,2290,2290,2290,2290,5499
20231228,163800,598633855,2290,2290,2290,2290,0
20231228,163700,598633855,2290,2290,2290,2290,0
20231228,163600,598633855,2290,2290,2290,2290,0
20231228,163500,598633855,2290,2290,2290,2290,0
20231228,163400,598633855,2290,2290,2290,2290,0
20231228,163300,598633855,2290,2290,2290,2290,0
20231228,163200,598633855,2290,2290,2290,2290,0
20231228,163100,598633855,2290,2290,2290,2290,0
20231228,163000,598633855,2290,2290,2290,2290,0
20231228,162900,598633855,2290,2290,2290,2290,0
20231228,162800,598633855,2290,2290,2290,2290,0
20231228,162700,598633855,2290,2290,2290,2290,0
20231228,162600,598633855,2290,2290,2290,2290,0
20231228,162500,598633855,2290,2290,2290,2290,0
20231228,162400,598633855,2290,2290,2290,2290,0
20231228,162300,598633855,2290,2290,2290,2290,0
20231228,162200,598633855,2290,2290,2290,2290,0
20231228,162100,598633855,2290,2290,2290,2290,0
20231228,162000,598633855,2290,2290,2290,2290,0
20231228,161900,598633855,2290,2290,2290,2290,0
20231228,161800,598633855,2290,2290,2290,2290,0
20231228,161700,598633855,2290,2290,2290,2290,0
20231228,161600,598633855,2290,2290,2290,2290,0
20231228,161500,598633855,2290,2290,2290,2290,0
20231228,161400,598633855,2290,2290,2290,2290,0
20231228,161300,598633855,2290,2290,2290,2290,0
20231228,161200,598633855,2290,2290,2290,2290,0
20231228,161100,598633855,2290,2290,2290,2290,0
20231228,161000,598633855,2290,2290,2290,2290,0
20231228,160900,598633855,2290,2290,2290,2290,5499
20231228,160800,598633855,2290,2290,2290,2290,0
20231228,160700,598633855,2290,2290,2290,2290,0
20231228,160600,598633855,2290,2290,2290,2290,0
20231228,160500,598633855,2290,2290,2290,2290,0
20231228,160400,598633855,2290,2290,2290,2290,0
20231228,160300,598633855,2290,2290,2290,2290,0
20231228,160200,598633855,2290,2290,2290,2290,0
20231228,160100,598633855,2290,2290,2290,2290,0
20231228,160000,598633855,2290,2290,2290,2290,0
20231228,155900,598633855,2290,2290,2290,2290,0
20231228,155800,598633855,2290,2290,2290,2290,0
20231228,155700,598633855,2290,2290,2290,2290,0
20231228,155600,598633855,2290,2290,2290,2290,0
20231228,155500,598633855,2290,2290,2290,2290,0
20231228,155400,598633855,2290,2290,2290,2290,0
20231228,155300,598633855,2290,2290,2290,2290,0
20231228,155200,598633855,2290,2290,2290,2290,0
20231228,155100,598633855,2290,2290,2290,2290,0
20231228,155000,598633855,2290,2290,2290,2290,0
20231228,154900,598633855,2290,2290,2290,2290,0
20231228,154800,598633855,2290,2290,2290,2290,0
20231228,154700,598633855,2290,2290,2290,2290,0
20231228,154600,598633855,2290,2290,2290,2290,0
20231228,154500,598633855,2290,2290,2290,2290,0
20231228,154400,598633855,2290,2290,2290,2290,0
20231228,154300,598633855,2290,2290,2290,2290,0
20231228,154200,598633855,2290,2290,2290,2290,0
20231228,154100,598633855,2290,2290,2290,2290,0
20231228,154000,598633855,2290,2290,2290,2290,0
20231228,153900,598633855,2290,2290,2290,2290,5499
20231228,153800,598633855,2290,2290,2290,2290,0
20231228,153700,598633855,2290,2290,2290,2290,0
20231228,153600,598633855,2290,2290,2290,2290,0
20231228,153500,598633855,2290,2290,2290,2290,0
20231228,153400,598633855,2290,2290,2290,2290,0
20231228,153300,598633855,2290,2290,2290,2290,0
20231228,153200,598633855,2290,2290,2290,2290,0
20231228,153100,598633855,2290,2290,2290,2290,0
20231228,153000,598633855,2290,2290,2290,2290,5499
20231228,152900,586041145,2295,2295,2295,2295,0
20231228,152800,586041145,2295,2295,2295,2295,0
20231228,152700,586041145,2295,2295,2295,2295,0
20231228,152600,586041145,2295,2295,2295,2295,0
20231228,152500,586041145,2295,2295,2295,2295,0
20231228,152400,586041145,2295,2295,2295,2295,0
20231228,152300,586041145,2295,2295,2295,2295,0
20231228,152200,586041145,2295,2295,2295,2295,0
20231228,152100,586041145,2295,2295,2295,2295,0
20231228,152000,586041145,2295,2295,2295,2295,0
20231228,151900,586041145,2295,2290,2295,2290,1510
20231228,151800,582583195,2295,2295,2295,2295,2
20231228,151700,582578605,2285,2290,2295,2285,507
20231228,151600,581418270,2290,2290,2295,2290,124
20231228,151500,581134255,2290,2295,2295,2290,397
20231228,151400,580224555,2295,2290,2295,2285,7958
20231228,151300,562001250,2290,2285,2290,2285,931
20231228,151200,559869360,2290,2290,2290,2285,403
20231228,151100,558948490,2290,2285,2290,2285,232
20231228,151000,558418345,2290,2285,2290,2285,613
20231228,150900,557017620,2290,2290,2290,2290,0
20231228,150800,557017620,2290,2285,2290,2285,2
20231228,150700,557013045,2290,2290,2290,2290,1475
20231228,150600,553635295,2290,2290,2290,2290,925
20231228,150500,551517045,2290,2290,2290,2290,0
20231228,150400,551517045,2290,2290,2290,2290,120
20231228,150300,551242245,2290,2290,2290,2290,0
20231228,150200,551242245,2290,2290,2290,2285,1481
20231228,150100,547858005,2290,2290,2290,2290,3
20231228,150000,547851135,2285,2290,2290,2285,301
20231228,145900,547163345,2290,2285,2290,2285,77
20231228,145800,546987365,2290,2285,2290,2285,2
20231228,145700,546982790,2290,2290,2290,2285,71
20231228,145600,546820300,2290,2290,2290,2290,1
20231228,145500,546818010,2285,2285,2285,2285,50
20231228,145400,546703760,2285,2285,2285,2285,192
20231228,145300,546265040,2285,2285,2285,2285,361
20231228,145200,545440155,2290,2285,2290,2285,1764
20231228,145100,541409155,2290,2290,2290,2285,302
20231228,145000,540719075,2290,2285,2290,2285,4
20231228,144900,540709930,2290,2285,2290,2285,648
20231228,144800,539229210,2290,2285,2290,2285,47
20231228,144700,539121785,2290,2285,2290,2285,48
20231228,144600,539012080,2290,2285,2290,2285,714
20231228,144500,537380565,2290,2285,2290,2285,434
20231228,144400,536388860,2285,2285,2285,2285,30
20231228,144300,536320310,2285,2285,2285,2285,4
20231228,144200,536311170,2290,2290,2290,2290,0
20231228,144100,536311170,2290,2285,2290,2285,6789
20231228,144000,520798295,2290,2285,2290,2285,799
20231228,143900,518972565,2290,2290,2290,2290,0
20231228,143800,518972565,2290,2285,2290,2285,4
20231228,143700,518963410,2290,2290,2290,2285,1085
20231228,143600,516478830,2290,2290,2290,2285,726
20231228,143500,514816390,2285,2285,2285,2285,1070
20231228,143400,512371440,2280,2285,2290,2280,2216
20231228,143300,507307950,2290,2285,2290,2285,1001
20231228,143200,505020660,2285,2285,2285,2285,10
20231228,143100,504997810,2290,2290,2290,2290,2
20231228,143000,504993230,2290,2285,2290,2285,2
20231228,142900,504988655,2290,2290,2290,2290,0
20231228,142800,504988655,2290,2290,2290,2290,0
20231228,142700,504988655,2290,2285,2290,2285,12
20231228,142600,504961225,2290,2290,2290,2285,34
20231228,142500,504883515,2290,2290,2290,2290,1
20231228,142400,504881225,2290,2290,2290,2285,539
20231228,142300,503649415,2285,2285,2290,2285,703
20231228,142200,502042845,2285,2285,2285,2280,1025
20231228,142100,499700820,2285,2280,2285,2280,231
20231228,142000,499172990,2290,2285,2290,2285,104
20231228,141900,498935005,2285,2285,2290,2285,1514
20231228,141800,495475500,2280,2280,2285,2280,26
20231228,141700,495416215,2285,2285,2285,2285,1
20231228,141600,495413930,2280,2280,2280,2280,1093
20231228,141500,492921890,2285,2285,2285,2285,1
20231228,141400,492919605,2285,2285,2285,2285,0
20231228,141300,492919605,2285,2285,2285,2285,180
20231228,141200,492508305,2285,2280,2285,2280,501
20231228,141100,491366020,2285,2285,2285,2285,0
20231228,141000,491366020,2285,2285,2285,2285,0
20231228,140900,491366020,2285,2285,2285,2285,23
20231228,140800,491313465,2285,2280,2285,2280,163
20231228,140700,490941240,2285,2285,2285,2285,2
20231228,140600,490936670,2280,2280,2280,2280,20
20231228,140500,490891070,2280,2280,2285,2280,31
20231228,140400,490820385,2285,2285,2285,2285,12
20231228,140300,490792965,2285,2285,2285,2285,0
20231228,140200,490792965,2285,2285,2285,2280,2315
20231228,140100,485514690,2285,2280,2285,2280,72
20231228,140000,485350515,2285,2285,2285,2285,20
20231228,135900,485304815,2285,2280,2285,2280,265
20231228,135800,484700560,2285,2285,2285,2285,42
20231228,135700,484604590,2280,2280,2280,2280,40
20231228,135600,484513390,2285,2285,2285,2285,2
20231228,135500,484508820,2285,2285,2285,2285,0
20231228,135400,484508820,2285,2285,2285,2285,170
20231228,135300,484120370,2285,2285,2285,2285,0
20231228,135200,484120370,2285,2285,2285,2285,0
20231228,135100,484120370,2285,2285,2285,2285,0
20231228,135000,484120370,2285,2285,2285,2285,0
20231228,134900,484120370,2285,2280,2285,2280,21
20231228,134800,484072485,2285,2285,2285,2285,0
20231228,134700,484072485,2285,2285,2285,2285,0
20231228,134600,484072485,2285,2285,2285,2285,1
20231228,134500,484070200,2290,2290,2290,2290,1
20231228,134400,484067910,2280,2280,2290,2280,272
20231228,134300,483447340,2290,2290,2290,2290,0
20231228,134200,483447340,2290,2290,2290,2290,100
20231228,134100,483218340,2290,2290,2290,2290,0
20231228,134000,483218340,2290,2290,2290,2290,0
20231228,133900,483218340,2290,2290,2290,2285,12
20231228,133800,483190910,2290,2290,2290,2290,0
20231228,133700,483190910,2290,2290,2290,2290,0
20231228,133600,483190910,2290,2290,2290,2290,0
20231228,133500,483190910,2290,2290,2290,2290,501
20231228,133400,482043620,2290,2290,2290,2290,0
20231228,133300,482043620,2290,2285,2290,2285,31
20231228,133200,481972680,2290,2285,2290,2285,3249
20231228,133100,474547670,2285,2285,2285,2285,0
20231228,133000,474547670,2285,2280,2285,2280,46
20231228,132900,474442760,2285,2280,2285,2280,53
20231228,132800,474321900,2280,2280,2280,2280,0
20231228,132700,474321900,2280,2280,2280,2280,1881
20231228,132600,470033220,2280,2280,2280,2280,1
20231228,132500,470030940,2280,2280,2280,2280,0
20231228,132400,470030940,2280,2280,2280,2280,5
20231228,132300,470019540,2280,2280,2280,2280,0
20231228,132200,470019540,2280,2280,2280,2280,6
20231228,132100,470005860,2275,2275,2275,2275,219
20231228,132000,469507635,2280,2280,2280,2280,0
20231228,131900,469507635,2280,2280,2280,2280,0
20231228,131800,469507635,2280,2280,2280,2280,0
20231228,131700,469507635,2280,2280,2280,2280,19
20231228,131600,469464315,2280,2280,2280,2280,789
20231228,131500,467665395,2280,2280,2280,2280,0
20231228,131400,467665395,2280,2280,2280,2280,1
20231228,131300,467663115,2275,2275,2275,2275,1
20231228,131200,467660840,2275,2275,2275,2275,22
20231228,131100,467610790,2275,2275,2275,2275,0
20231228,131000,467610790,2275,2275,2275,2275,0
20231228,130900,467610790,2275,2280,2280,2275,5
20231228,130800,467599410,2275,2275,2275,2275,329
20231228,130700,466850935,2280,2280,2280,2280,0
20231228,130600,466850935,2280,2280,2280,2280,0
20231228,130500,466850935,2280,2280,2280,2280,0
20231228,130400,466850935,2280,2280,2280,2280,5
20231228,130300,466839535,2280,2280,2280,2280,2
20231228,130200,466834975,2285,2280,2285,2275,3110
20231228,130100,459751670,2280,2275,2280,2275,89
20231228,130000,459549190,2275,2275,2275,2275,0
20231228,125900,459549190,2275,2275,2275,2275,215
20231228,125800,459060065,2280,2280,2280,2280,0
20231228,125700,459060065,2280,2280,2280,2280,0
20231228,125600,459060065,2280,2280,2280,2280,0
20231228,125500,459060065,2280,2280,2280,2280,0
20231228,125400,459060065,2280,2280,2280,2280,500
20231228,125300,457920065,2280,2280,2280,2280,0
20231228,125200,457920065,2280,2275,2280,2275,310
20231228,125100,457213315,2280,2280,2280,2280,200
20231228,125000,456757315,2280,2280,2280,2280,527
20231228,124900,455555755,2285,2285,2285,2285,2
20231228,124800,455551185,2285,2280,2285,2280,10
20231228,124700,455528380,2280,2280,2280,2280,1
20231228,124600,455526100,2280,2280,2280,2280,188
20231228,124500,455097460,2275,2275,2275,2275,0
20231228,124400,455097460,2275,2275,2275,2275,10
20231228,124300,455074710,2275,2275,2275,2275,1
20231228,124200,455072435,2280,2280,2280,2280,0
20231228,124100,455072435,2280,2280,2280,2280,630
20231228,124000,453636035,2275,2275,2275,2275,0
20231228,123900,453636035,2275,2275,2275,2275,10000
20231228,123800,430886035,2275,2275,2275,2275,0
20231228,123700,430886035,2275,2275,2275,2275,0
20231228,123600,430886035,2275,2275,2275,2275,30
20231228,123500,430817785,2275,2275,2275,2275,21675
20231228,123400,381507160,2275,2275,2275,2275,0
20231228,123300,381507160,2275,2275,2275,2275,0
20231228,123200,381507160,2275,2275,2275,2275,20
20231228,123100,381461660,2275,2275,2275,2275,51
20231228,123000,381345635,2270,2275,2275,2270,540
20231228,122900,380119635,2275,2275,2275,2275,22
20231228,122800,380069585,2275,2275,2275,2275,19
20231228,122700,380026360,2270,2275,2275,2270,39
20231228,122600,379937820,2275,2275,2275,2275,0
20231228,122500,379937820,2275,2275,2275,2270,86
20231228,122400,379742220,2275,2275,2275,2275,30
20231228,122300,379673970,2275,2270,2275,2270,2127
20231228,122200,374835295,2270,2270,2270,2270,24
20231228,122100,374780815,2270,2270,2270,2270,1060
20231228,122000,372374615,2270,2270,2270,2270,16
20231228,121900,372338295,2270,2270,2270,2270,10
20231228,121800,372315595,2270,2275,2275,2270,13
20231228,121700,372286070,2275,2275,2275,2275,88
20231228,121600,372085870,2270,2270,2270,2270,0
20231228,121500,372085870,2270,2270,2270,2270,10
20231228,121400,372063170,2270,2270,2270,2270,0
20231228,121300,372063170,2270,2270,2270,2270,0
20231228,121200,372063170,2270,2270,2270,2270,10
20231228,121100,372040470,2270,2270,2270,2270,0
20231228,121000,372040470,2270,2270,2270,2270,1
20231228,120900,372038200,2270,2270,2270,2270,0
20231228,120800,372038200,2270,2270,2270,2270,16
20231228,120700,372001880,2270,2270,2270,2270,15
20231228,120600,371967830,2275,2270,2275,2270,1000
20231228,120500,369692880,2275,2275,2275,2275,0
20231228,120400,369692880,2275,2270,2275,2270,1500
20231228,120300,366280430,2275,2275,2275,2275,0
20231228,120200,366280430,2275,2275,2275,2275,9
20231228,120100,366259955,2275,2270,2275,2270,13
20231228,120000,366230440,2270,2270,2270,2270,10
20231228,115900,366207740,2270,2270,2270,2270,0
20231228,115800,366207740,2270,2270,2270,2270,4
20231228,115700,366198660,2270,2270,2270,2270,2
20231228,115600,366194120,2265,2265,2265,2265,0
20231228,115500,366194120,2265,2270,2270,2265,245
20231228,115400,365638970,2270,2270,2270,2270,0
20231228,115300,365638970,2270,2270,2270,2270,0
20231228,115200,365638970,2270,2270,2270,2270,0
20231228,115100,365638970,2270,2270,2270,2270,0
20231228,115000,365638970,2270,2270,2270,2270,110
20231228,114900,365389270,2270,2270,2270,2270,5
20231228,114800,365377920,2270,2270,2270,2270,1000
20231228,114700,363107920,2270,2270,2270,2270,0
20231228,114600,363107920,2270,2270,2270,2270,300
20231228,114500,362426920,2270,2265,2270,2265,819
20231228,114400,360571840,2270,2270,2270,2270,230
20231228,114300,360049740,2270,2270,2270,2270,0
20231228,114200,360049740,2270,2270,2270,2265,21
20231228,114100,360002085,2270,2270,2270,2270,0
20231228,114000,360002085,2270,2270,2270,2270,0
20231228,113900,360002085,2270,2270,2270,2270,7
20231228,113800,359986195,2275,2275,2275,2275,0
20231228,113700,359986195,2275,2275,2275,2275,747
20231228,113600,358286770,2275,2270,2275,2270,109
20231228,113500,358039335,2270,2270,2270,2270,370
20231228,113400,357199435,2275,2270,2275,2270,31
20231228,113300,357129060,2270,2270,2270,2270,235
20231228,113200,356595610,2275,2275,2275,2275,0
20231228,113100,356595610,2275,2275,2275,2275,0
20231228,113000,356595610,2275,2275,2275,2275,0
20231228,112900,356595610,2275,2275,2275,2265,3040
20231228,112800,349699310,2275,2265,2275,2265,91
20231228,112700,349493185,2275,2270,2275,2270,1001
20231228,112600,347220910,2270,2275,2275,2265,2710
20231228,112500,341064675,2275,2275,2275,2270,1003
20231228,112400,338787850,2275,2275,2275,2275,3
20231228,112300,338781025,2275,2275,2275,2275,0
20231228,112200,338781025,2275,2275,2275,2275,20
20231228,112100,338735525,2275,2275,2275,2275,203
20231228,112000,338273700,2275,2275,2275,2275,27
20231228,111900,338212275,2275,2275,2275,2275,5
20231228,111800,338200900,2275,2275,2275,2275,2195
20231228,111700,333207275,2275,2275,2275,2275,1
20231228,111600,333205000,2270,2270,2270,2270,1000
20231228,111500,330935000,2275,2275,2275,2270,2556
20231228,111400,325120375,2270,2270,2270,2270,0
20231228,111300,325120375,2270,2280,2280,2270,3101
20231228,111200,318074895,2285,2285,2285,2285,0
20231228,111100,318074895,2285,2285,2285,2285,1
20231228,111000,318072610,2275,2275,2285,2275,273
20231228,110900,317451525,2285,2275,2285,2275,11
20231228,110800,317426490,2280,2280,2285,2280,13
20231228,110700,317396840,2280,2275,2280,2275,188
20231228,110600,316969135,2285,2285,2285,2285,0
20231228,110500,316969135,2285,2285,2285,2285,0
20231228,110400,316969135,2285,2285,2285,2285,0
20231228,110300,316969135,2285,2285,2285,2285,79
20231228,110200,316788620,2285,2285,2285,2285,218
20231228,110100,316290490,2285,2285,2285,2285,0
20231228,110000,316290490,2285,2285,2285,2285,4
20231228,105900,316281350,2285,2285,2285,2285,8
20231228,105800,316263070,2285,2285,2285,2285,0
20231228,105700,316263070,2285,2285,2285,2285,0
20231228,105600,316263070,2285,2275,2285,2275,59
20231228,105500,316128335,2275,2285,2285,2275,2
20231228,105400,316123775,2275,2285,2285,2275,3829
20231228,105300,307389655,2285,2285,2285,2285,5
20231228,105200,307378230,2285,2285,2285,2285,0
20231228,105100,307378230,2285,2280,2285,2280,832
20231228,105000,305481265,2280,2280,2280,2280,200
20231228,104900,305025265,2280,2280,2280,2280,0
20231228,104800,305025265,2280,2280,2280,2280,0
20231228,104700,305025265,2280,2280,2280,2280,0
20231228,104600,305025265,2280,2280,2280,2280,0
20231228,104500,305025265,2280,2280,2280,2280,0
20231228,104400,305025265,2280,2280,2280,2280,0
20231228,104300,305025265,2280,2280,2280,2280,0
20231228,104200,305025265,2280,2280,2280,2280,1
20231228,104100,305022985,2280,2270,2280,2270,57
20231228,104000,304893075,2275,2275,2275,2275,925
20231228,103900,302788700,2270,2270,2270,2270,879
20231228,103800,300793370,2270,2275,2275,2270,624
20231228,103700,299376885,2275,2275,2275,2275,0
20231228,103600,299376885,2275,2275,2275,2275,10
20231228,103500,299354135,2275,2275,2275,2270,122
20231228,103400,299076595,2275,2275,2275,2275,0
20231228,103300,299076595,2275,2275,2275,2275,0
20231228,103200,299076595,2275,2270,2275,2270,603
20231228,103100,297705270,2275,2275,2275,2275,0
20231228,103000,297705270,2275,2275,2275,2275,0
20231228,102900,297705270,2275,2275,2275,2275,0
20231228,102800,297705270,2275,2275,2275,2275,510
20231228,102700,296545020,2280,2280,2280,2280,100
20231228,102600,296317020,2280,2280,2280,2275,90
20231228,102500,296112165,2280,2280,2280,2280,1200
20231228,102400,293376165,2280,2280,2280,2280,200
20231228,102300,292920165,2280,2275,2280,2270,460
20231228,102200,291874410,2275,2275,2275,2275,82
20231228,102100,291687860,2275,2275,2275,2275,0
20231228,102000,291687860,2275,2275,2275,2275,2487
20231228,101900,286029935,2275,2275,2275,2275,5
20231228,101800,286018560,2275,2275,2275,2275,500
20231228,101700,284881060,2275,2280,2280,2275,1187
20231228,101600,282178685,2280,2275,2280,2275,1546
20231228,101500,278661530,2275,2270,2275,2270,1052
20231228,101400,276273020,2275,2275,2275,2275,582
20231228,101300,274948970,2275,2275,2280,2275,1519
20231228,101200,271493240,2275,2270,2275,2270,2395
20231228,101100,266051590,2275,2275,2275,2275,10
20231228,101000,266028840,2270,2270,2270,2270,10
20231228,100900,266006140,2275,2275,2280,2275,471
20231228,100800,264934610,2275,2280,2280,2275,952
20231228,100700,262768780,2275,2275,2275,2275,50
20231228,100600,262655030,2275,2275,2275,2275,1022
20231228,100500,260329980,2275,2275,2275,2265,15930
20231228,100400,224158570,2280,2275,2280,2275,4064
20231228,100300,214892850,2280,2270,2280,2270,9031
20231228,100200,194349285,2270,2270,2270,2270,0
20231228,100100,194349285,2270,2270,2270,2270,0
20231228,100000,194349285,2270,2265,2270,2265,1595
20231228,095900,190731360,2265,2260,2270,2260,6002
20231228,095800,177124220,2260,2260,2260,2260,0
20231228,095700,177124220,2260,2260,2260,2260,0
20231228,095600,177124220,2260,2260,2260,2260,1000
20231228,095500,174864220,2260,2260,2260,2260,40
20231228,095400,174773820,2260,2260,2260,2260,0
20231228,095300,174773820,2260,2260,2260,2260,1328
20231228,095200,171772540,2260,2260,2260,2260,0
20231228,095100,171772540,2260,2260,2265,2260,2381
20231228,095000,166391475,2265,2265,2265,2265,1181
20231228,094900,163716510,2265,2265,2265,2265,0
20231228,094800,163716510,2265,2270,2270,2260,3513
20231228,094700,155761745,2265,2260,2265,2260,824
20231228,094600,153895580,2265,2260,2265,2260,5000
20231228,094500,142575580,2265,2265,2265,2265,2
20231228,094400,142571050,2260,2260,2260,2260,160
20231228,094300,142209450,2260,2260,2260,2260,500
20231228,094200,141079450,2260,2260,2260,2260,0
20231228,094100,141079450,2260,2260,2260,2260,1166
20231228,094000,138444290,2260,2260,2260,2260,23
20231228,093900,138392310,2260,2260,2260,2260,58
20231228,093800,138261230,2260,2265,2265,2260,6
20231228,093700,138247660,2260,2260,2265,2260,679
20231228,093600,136713095,2245,2265,2265,2245,4431
20231228,093500,126727565,2265,2265,2265,2265,4
20231228,093400,126718505,2265,2265,2270,2260,2486
20231228,093300,121090200,2265,2255,2265,2255,3013
20231228,093200,114281305,2260,2260,2260,2260,2
20231228,093100,114276785,2260,2255,2260,2255,802
20231228,093000,112468265,2260,2250,2260,2250,11228
20231228,092900,87199470,2255,2255,2255,2255,0
20231228,092800,87199470,2255,2255,2255,2255,133
20231228,092700,86899555,2255,2255,2255,2255,20
20231228,092600,86854455,2255,2250,2255,2250,504
20231228,092500,85720435,2255,2250,2255,2250,2754
20231228,092400,79523905,2255,2250,2255,2250,1052
20231228,092300,77156895,2250,2255,2255,2250,467
20231228,092200,76104185,2255,2255,2255,2255,1066
20231228,092100,73700355,2255,2255,2255,2255,0
20231228,092000,73700355,2255,2255,2255,2255,443
20231228,091900,72701390,2255,2255,2255,2255,6
20231228,091800,72687860,2255,2255,2255,2255,310
20231228,091700,71988810,2255,2255,2255,2250,159
20231228,091600,71630950,2255,2250,2255,2250,1101
20231228,091500,69153185,2255,2260,2260,2255,3
20231228,091400,69146415,2260,2255,2260,2255,1300
20231228,091300,66214890,2255,2255,2255,2255,0
20231228,091200,66214890,2255,2255,2255,2250,615
20231228,091100,64831085,2260,2255,2260,2255,453
20231228,091000,63809550,2250,2260,2260,2250,1495
20231228,090900,60439335,2255,2265,2265,2255,18
20231228,090800,60398735,2265,2265,2265,2260,1519
20231228,090700,56965765,2260,2260,2265,2260,2002
20231228,090600,52436675,2260,2260,2265,2260,2208
20231228,090500,47446565,2255,2255,2255,2250,5789
20231228,090400,34399870,2250,2255,2255,2250,2478
20231228,090300,28821980,2255,2255,2255,2250,293
20231228,090200,28161715,2255,2250,2255,2250,1869
20231228,090100,23954935,2255,2245,2255,2245,4126
20231228,090000,14679550,2250,2240,2250,2240,6548