stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192700,481490850,10580,10580,10580,10580,680
20231228,192600,481490850,10580,10580,10580,10580,0
20231228,192500,481490850,10580,10580,10580,10580,0
20231228,192400,481490850,10580,10580,10580,10580,0
20231228,192300,481490850,10580,10580,10580,10580,0
20231228,192200,481490850,10580,10580,10580,10580,0
20231228,192100,481490850,10580,10580,10580,10580,0
20231228,192000,481490850,10580,10580,10580,10580,0
20231228,191900,481490850,10580,10580,10580,10580,0
20231228,191800,481490850,10580,10580,10580,10580,0
20231228,191700,481490850,10580,10580,10580,10580,0
20231228,191600,481490850,10580,10580,10580,10580,0
20231228,191500,481490850,10580,10580,10580,10580,0
20231228,191400,481490850,10580,10580,10580,10580,0
20231228,191300,481490850,10580,10580,10580,10580,0
20231228,191200,481490850,10580,10580,10580,10580,0
20231228,191100,481490850,10580,10580,10580,10580,0
20231228,191000,481490850,10580,10580,10580,10580,0
20231228,190900,481490850,10580,10580,10580,10580,0
20231228,190800,481490850,10580,10580,10580,10580,0
20231228,190700,481490850,10580,10580,10580,10580,0
20231228,190600,481490850,10580,10580,10580,10580,0
20231228,190500,481490850,10580,10580,10580,10580,0
20231228,190400,481490850,10580,10580,10580,10580,0
20231228,190300,481490850,10580,10580,10580,10580,0
20231228,190200,481490850,10580,10580,10580,10580,0
20231228,190100,481490850,10580,10580,10580,10580,0
20231228,190000,481490850,10580,10580,10580,10580,0
20231228,185900,481490850,10580,10580,10580,10580,0
20231228,185800,481490850,10580,10580,10580,10580,0
20231228,185700,481490850,10580,10580,10580,10580,680
20231228,185600,481490850,10580,10580,10580,10580,0
20231228,185500,481490850,10580,10580,10580,10580,0
20231228,185400,481490850,10580,10580,10580,10580,0
20231228,185300,481490850,10580,10580,10580,10580,0
20231228,185200,481490850,10580,10580,10580,10580,0
20231228,185100,481490850,10580,10580,10580,10580,0
20231228,185000,481490850,10580,10580,10580,10580,0
20231228,184900,481490850,10580,10580,10580,10580,0
20231228,184800,481490850,10580,10580,10580,10580,0
20231228,184700,481490850,10580,10580,10580,10580,0
20231228,184600,481490850,10580,10580,10580,10580,0
20231228,184500,481490850,10580,10580,10580,10580,0
20231228,184400,481490850,10580,10580,10580,10580,0
20231228,184300,481490850,10580,10580,10580,10580,0
20231228,184200,481490850,10580,10580,10580,10580,0
20231228,184100,481490850,10580,10580,10580,10580,0
20231228,184000,481490850,10580,10580,10580,10580,0
20231228,183900,481490850,10580,10580,10580,10580,0
20231228,183800,481490850,10580,10580,10580,10580,0
20231228,183700,481490850,10580,10580,10580,10580,0
20231228,183600,481490850,10580,10580,10580,10580,0
20231228,183500,481490850,10580,10580,10580,10580,0
20231228,183400,481490850,10580,10580,10580,10580,0
20231228,183300,481490850,10580,10580,10580,10580,0
20231228,183200,481490850,10580,10580,10580,10580,0
20231228,183100,481490850,10580,10580,10580,10580,0
20231228,183000,481490850,10580,10580,10580,10580,0
20231228,182900,481490850,10580,10580,10580,10580,0
20231228,182800,481490850,10580,10580,10580,10580,0
20231228,182700,481490850,10580,10580,10580,10580,680
20231228,182600,481490850,10580,10580,10580,10580,0
20231228,182500,481490850,10580,10580,10580,10580,0
20231228,182400,481490850,10580,10580,10580,10580,0
20231228,182300,481490850,10580,10580,10580,10580,0
20231228,182200,481490850,10580,10580,10580,10580,0
20231228,182100,481490850,10580,10580,10580,10580,0
20231228,182000,481490850,10580,10580,10580,10580,0
20231228,181900,481490850,10580,10580,10580,10580,0
20231228,181800,481490850,10580,10580,10580,10580,0
20231228,181700,481490850,10580,10580,10580,10580,0
20231228,181600,481490850,10580,10580,10580,10580,0
20231228,181500,481490850,10580,10580,10580,10580,0
20231228,181400,481490850,10580,10580,10580,10580,0
20231228,181300,481490850,10580,10580,10580,10580,0
20231228,181200,481490850,10580,10580,10580,10580,0
20231228,181100,481490850,10580,10580,10580,10580,0
20231228,181000,481490850,10580,10580,10580,10580,0
20231228,180900,481490850,10580,10580,10580,10580,0
20231228,180800,481490850,10580,10580,10580,10580,0
20231228,180700,481490850,10580,10580,10580,10580,0
20231228,180600,481490850,10580,10580,10580,10580,0
20231228,180500,481490850,10580,10580,10580,10580,0
20231228,180400,481490850,10580,10580,10580,10580,0
20231228,180300,481490850,10580,10580,10580,10580,0
20231228,180200,481490850,10580,10580,10580,10580,0
20231228,180100,481490850,10580,10580,10580,10580,0
20231228,180000,481490850,10580,10580,10580,10580,0
20231228,175900,481490850,10580,10580,10580,10580,0
20231228,175800,481490850,10580,10580,10580,10580,0
20231228,175700,481490850,10580,10580,10580,10580,680
20231228,175600,481490850,10580,10580,10580,10580,0
20231228,175500,481490850,10580,10580,10580,10580,0
20231228,175400,481490850,10580,10580,10580,10580,0
20231228,175300,481490850,10580,10580,10580,10580,0
20231228,175200,481490850,10580,10580,10580,10580,0
20231228,175100,481490850,10580,10580,10580,10580,0
20231228,175000,481490850,10580,10580,10580,10580,0
20231228,174900,481490850,10580,10580,10580,10580,0
20231228,174800,481490850,10580,10580,10580,10580,0
20231228,174700,481490850,10580,10580,10580,10580,0
20231228,174600,481490850,10580,10580,10580,10580,0
20231228,174500,481490850,10580,10580,10580,10580,0
20231228,174400,481490850,10580,10580,10580,10580,0
20231228,174300,481490850,10580,10580,10580,10580,0
20231228,174200,481490850,10580,10580,10580,10580,0
20231228,174100,481490850,10580,10580,10580,10580,0
20231228,174000,481490850,10580,10580,10580,10580,0
20231228,173900,481490850,10580,10580,10580,10580,0
20231228,173800,481490850,10580,10580,10580,10580,0
20231228,173700,481490850,10580,10580,10580,10580,0
20231228,173600,481490850,10580,10580,10580,10580,0
20231228,173500,481490850,10580,10580,10580,10580,0
20231228,173400,481490850,10580,10580,10580,10580,0
20231228,173300,481490850,10580,10580,10580,10580,0
20231228,173200,481490850,10580,10580,10580,10580,0
20231228,173100,481490850,10580,10580,10580,10580,0
20231228,173000,481490850,10580,10580,10580,10580,0
20231228,172900,481490850,10580,10580,10580,10580,0
20231228,172800,481490850,10580,10580,10580,10580,0
20231228,172700,481490850,10580,10580,10580,10580,680
20231228,172600,481490850,10580,10580,10580,10580,0
20231228,172500,481490850,10580,10580,10580,10580,0
20231228,172400,481490850,10580,10580,10580,10580,0
20231228,172300,481490850,10580,10580,10580,10580,0
20231228,172200,481490850,10580,10580,10580,10580,0
20231228,172100,481490850,10580,10580,10580,10580,0
20231228,172000,481490850,10580,10580,10580,10580,0
20231228,171900,481490850,10580,10580,10580,10580,0
20231228,171800,481490850,10580,10580,10580,10580,0
20231228,171700,481490850,10580,10580,10580,10580,0
20231228,171600,481490850,10580,10580,10580,10580,0
20231228,171500,481490850,10580,10580,10580,10580,0
20231228,171400,481490850,10580,10580,10580,10580,0
20231228,171300,481490850,10580,10580,10580,10580,0
20231228,171200,481490850,10580,10580,10580,10580,0
20231228,171100,481490850,10580,10580,10580,10580,0
20231228,171000,481490850,10580,10580,10580,10580,0
20231228,170900,481490850,10580,10580,10580,10580,0
20231228,170800,481490850,10580,10580,10580,10580,0
20231228,170700,481490850,10580,10580,10580,10580,0
20231228,170600,481490850,10580,10580,10580,10580,0
20231228,170500,481490850,10580,10580,10580,10580,0
20231228,170400,481490850,10580,10580,10580,10580,0
20231228,170300,481490850,10580,10580,10580,10580,0
20231228,170200,481490850,10580,10580,10580,10580,0
20231228,170100,481490850,10580,10580,10580,10580,0
20231228,170000,481490850,10580,10580,10580,10580,0
20231228,165900,481490850,10580,10580,10580,10580,0
20231228,165800,481490850,10580,10580,10580,10580,0
20231228,165700,481490850,10580,10580,10580,10580,680
20231228,165600,481490850,10580,10580,10580,10580,0
20231228,165500,481490850,10580,10580,10580,10580,0
20231228,165400,481490850,10580,10580,10580,10580,0
20231228,165300,481490850,10580,10580,10580,10580,0
20231228,165200,481490850,10580,10580,10580,10580,0
20231228,165100,481490850,10580,10580,10580,10580,0
20231228,165000,481490850,10580,10580,10580,10580,0
20231228,164900,481490850,10580,10580,10580,10580,0
20231228,164800,481490850,10580,10580,10580,10580,0
20231228,164700,481490850,10580,10580,10580,10580,0
20231228,164600,481490850,10580,10580,10580,10580,0
20231228,164500,481490850,10580,10580,10580,10580,0
20231228,164400,481490850,10580,10580,10580,10580,0
20231228,164300,481490850,10580,10580,10580,10580,0
20231228,164200,481490850,10580,10580,10580,10580,0
20231228,164100,481490850,10580,10580,10580,10580,0
20231228,164000,481490850,10580,10580,10580,10580,0
20231228,163900,481490850,10580,10580,10580,10580,0
20231228,163800,481490850,10580,10580,10580,10580,0
20231228,163700,481490850,10580,10580,10580,10580,0
20231228,163600,481490850,10580,10580,10580,10580,0
20231228,163500,481490850,10580,10580,10580,10580,0
20231228,163400,481490850,10580,10580,10580,10580,0
20231228,163300,481490850,10580,10580,10580,10580,0
20231228,163200,481490850,10580,10580,10580,10580,0
20231228,163100,481490850,10580,10580,10580,10580,0
20231228,163000,481490850,10580,10580,10580,10580,0
20231228,162900,481490850,10580,10580,10580,10580,0
20231228,162800,481490850,10580,10580,10580,10580,0
20231228,162700,481490850,10580,10580,10580,10580,680
20231228,162600,481490850,10580,10580,10580,10580,0
20231228,162500,481490850,10580,10580,10580,10580,0
20231228,162400,481490850,10580,10580,10580,10580,0
20231228,162300,481490850,10580,10580,10580,10580,0
20231228,162200,481490850,10580,10580,10580,10580,0
20231228,162100,481490850,10580,10580,10580,10580,0
20231228,162000,481490850,10580,10580,10580,10580,0
20231228,161900,481490850,10580,10580,10580,10580,0
20231228,161800,481490850,10580,10580,10580,10580,0
20231228,161700,481490850,10580,10580,10580,10580,0
20231228,161600,481490850,10580,10580,10580,10580,0
20231228,161500,481490850,10580,10580,10580,10580,0
20231228,161400,481490850,10580,10580,10580,10580,0
20231228,161300,481490850,10580,10580,10580,10580,0
20231228,161200,481490850,10580,10580,10580,10580,0
20231228,161100,481490850,10580,10580,10580,10580,0
20231228,161000,481490850,10580,10580,10580,10580,0
20231228,160900,481490850,10580,10580,10580,10580,0
20231228,160800,481490850,10580,10580,10580,10580,0
20231228,160700,481490850,10580,10580,10580,10580,0
20231228,160600,481490850,10580,10580,10580,10580,0
20231228,160500,481490850,10580,10580,10580,10580,0
20231228,160400,481490850,10580,10580,10580,10580,0
20231228,160300,481490850,10580,10580,10580,10580,0
20231228,160200,481490850,10580,10580,10580,10580,0
20231228,160100,481490850,10580,10580,10580,10580,0
20231228,160000,481490850,10580,10580,10580,10580,0
20231228,155900,481490850,10580,10580,10580,10580,0
20231228,155800,481490850,10580,10580,10580,10580,0
20231228,155700,481490850,10580,10580,10580,10580,680
20231228,155600,481490850,10580,10580,10580,10580,0
20231228,155500,481490850,10580,10580,10580,10580,0
20231228,155400,481490850,10580,10580,10580,10580,0
20231228,155300,481490850,10580,10580,10580,10580,0
20231228,155200,481490850,10580,10580,10580,10580,0
20231228,155100,481490850,10580,10580,10580,10580,0
20231228,155000,481490850,10580,10580,10580,10580,0
20231228,154900,481490850,10580,10580,10580,10580,0
20231228,154800,481490850,10580,10580,10580,10580,0
20231228,154700,481490850,10580,10580,10580,10580,0
20231228,154600,481490850,10580,10580,10580,10580,0
20231228,154500,481490850,10580,10580,10580,10580,0
20231228,154400,481490850,10580,10580,10580,10580,0
20231228,154300,481490850,10580,10580,10580,10580,0
20231228,154200,481490850,10580,10580,10580,10580,0
20231228,154100,481490850,10580,10580,10580,10580,0
20231228,154000,481490850,10580,10580,10580,10580,0
20231228,153900,481490850,10580,10580,10580,10580,0
20231228,153800,481490850,10580,10580,10580,10580,0
20231228,153700,481490850,10580,10580,10580,10580,0
20231228,153600,481490850,10580,10580,10580,10580,0
20231228,153500,481490850,10580,10580,10580,10580,0
20231228,153400,481490850,10580,10580,10580,10580,0
20231228,153300,481490850,10580,10580,10580,10580,0
20231228,153200,481490850,10580,10580,10580,10580,0
20231228,153100,481490850,10580,10580,10580,10580,0
20231228,153000,481490850,10580,10580,10580,10580,680
20231228,152900,474296450,10640,10640,10640,10640,0
20231228,152800,474296450,10640,10640,10640,10640,0
20231228,152700,474296450,10640,10640,10640,10640,0
20231228,152600,474296450,10640,10640,10640,10640,0
20231228,152500,474296450,10640,10640,10640,10640,0
20231228,152400,474296450,10640,10640,10640,10640,0
20231228,152300,474296450,10640,10640,10640,10640,0
20231228,152200,474296450,10640,10640,10640,10640,0
20231228,152100,474296450,10640,10640,10640,10640,0
20231228,152000,474296450,10640,10640,10640,10640,0
20231228,151900,474296450,10640,10640,10640,10640,13
20231228,151800,474158130,10640,10640,10640,10640,10
20231228,151700,474051730,10640,10640,10640,10640,1
20231228,151600,474041090,10580,10640,10640,10580,164
20231228,151500,472305070,10600,10600,10600,10600,11
20231228,151400,472188470,10600,10600,10600,10600,0
20231228,151300,472188470,10600,10600,10600,10600,0
20231228,151200,472188470,10600,10590,10600,10590,21
20231228,151100,471965890,10580,10580,10580,10580,200
20231228,151000,469849890,10640,10640,10640,10640,0
20231228,150900,469849890,10640,10640,10640,10640,0
20231228,150800,469849890,10640,10640,10640,10640,0
20231228,150700,469849890,10640,10640,10640,10640,0
20231228,150600,469849890,10640,10640,10640,10640,1
20231228,150500,469839250,10580,10600,10640,10580,128
20231228,150400,468484280,10580,10600,10610,10580,544
20231228,150300,462727870,10590,10590,10590,10590,9
20231228,150200,462632560,10640,10640,10640,10640,17
20231228,150100,462451680,10650,10650,10650,10650,0
20231228,150000,462451680,10650,10650,10650,10650,0
20231228,145900,462451680,10650,10650,10650,10650,0
20231228,145800,462451680,10650,10650,10650,10650,0
20231228,145700,462451680,10650,10600,10650,10600,7
20231228,145600,462377430,10600,10600,10600,10600,0
20231228,145500,462377430,10600,10600,10600,10600,2
20231228,145400,462356230,10600,10600,10600,10600,3
20231228,145300,462324430,10650,10650,10650,10650,0
20231228,145200,462324430,10650,10650,10650,10650,0
20231228,145100,462324430,10650,10650,10650,10650,0
20231228,145000,462324430,10650,10650,10650,10650,1
20231228,144900,462313780,10650,10650,10650,10650,1
20231228,144800,462303130,10590,10590,10590,10590,0
20231228,144700,462303130,10590,10590,10590,10590,264
20231228,144600,459507370,10580,10590,10590,10580,144
20231228,144500,457983840,10570,10570,10570,10570,0
20231228,144400,457983840,10570,10580,10580,10570,343
20231228,144300,454358320,10580,10590,10590,10580,677
20231228,144200,447192200,10590,10650,10650,10590,75
20231228,144100,446397310,10600,10600,10600,10600,114
20231228,144000,445188910,10600,10600,10600,10600,4
20231228,143900,445146510,10650,10630,10650,10630,3
20231228,143800,445114600,10630,10630,10630,10630,30
20231228,143700,444795700,10600,10630,10630,10600,2
20231228,143600,444774470,10630,10630,10630,10630,0
20231228,143500,444774470,10630,10630,10630,10630,0
20231228,143400,444774470,10630,10630,10630,10630,0
20231228,143300,444774470,10630,10630,10630,10630,0
20231228,143200,444774470,10630,10630,10630,10630,0
20231228,143100,444774470,10630,10630,10630,10630,0
20231228,143000,444774470,10630,10630,10630,10630,0
20231228,142900,444774470,10630,10630,10630,10630,0
20231228,142800,444774470,10630,10630,10630,10630,1
20231228,142700,444763840,10610,10600,10610,10600,763
20231228,142600,436672190,10610,10610,10610,10610,464
20231228,142500,431749150,10620,10620,10620,10620,0
20231228,142400,431749150,10620,10620,10620,10620,10
20231228,142300,431642950,10620,10620,10620,10620,0
20231228,142200,431642950,10620,10620,10620,10620,0
20231228,142100,431642950,10620,10620,10620,10620,0
20231228,142000,431642950,10620,10620,10620,10620,222
20231228,141900,429285310,10660,10660,10660,10660,0
20231228,141800,429285310,10660,10660,10660,10660,0
20231228,141700,429285310,10660,10660,10660,10660,0
20231228,141600,429285310,10660,10620,10660,10620,119
20231228,141500,428020770,10620,10630,10630,10620,71
20231228,141400,427266140,10630,10630,10630,10630,5
20231228,141300,427212990,10630,10630,10630,10630,51
20231228,141200,426670860,10630,10630,10630,10630,2
20231228,141100,426649600,10620,10620,10620,10620,0
20231228,141000,426649600,10620,10620,10620,10620,0
20231228,140900,426649600,10620,10620,10620,10620,4
20231228,140800,426607120,10620,10620,10620,10620,10
20231228,140700,426500920,10620,10630,10630,10620,92
20231228,140600,425523020,10630,10630,10630,10630,0
20231228,140500,425523020,10630,10630,10630,10630,104
20231228,140400,424417500,10630,10630,10630,10630,0
20231228,140300,424417500,10630,10630,10630,10630,0
20231228,140200,424417500,10630,10630,10630,10630,1
20231228,140100,424406870,10630,10630,10630,10630,1
20231228,140000,424396240,10630,10630,10630,10630,0
20231228,135900,424396240,10630,10630,10630,10630,0
20231228,135800,424396240,10630,10630,10630,10630,0
20231228,135700,424396240,10630,10630,10630,10630,105
20231228,135600,423280090,10630,10630,10630,10630,0
20231228,135500,423280090,10630,10630,10630,10630,0
20231228,135400,423280090,10630,10630,10630,10630,0
20231228,135300,423280090,10630,10650,10650,10630,90
20231228,135200,422322970,10650,10650,10650,10650,0
20231228,135100,422322970,10650,10650,10650,10650,0
20231228,135000,422322970,10650,10650,10650,10650,0
20231228,134900,422322970,10650,10650,10650,10650,30
20231228,134800,422003470,10650,10650,10650,10650,10
20231228,134700,421896970,10660,10660,10660,10660,17
20231228,134600,421715750,10660,10660,10660,10660,0
20231228,134500,421715750,10660,10660,10660,10660,0
20231228,134400,421715750,10660,10660,10660,10660,0
20231228,134300,421715750,10660,10660,10660,10660,17
20231228,134200,421534530,10650,10650,10650,10650,1
20231228,134100,421523880,10650,10650,10650,10650,0
20231228,134000,421523880,10650,10650,10650,10650,69
20231228,133900,420789030,10650,10650,10650,10650,1
20231228,133800,420778380,10650,10650,10650,10650,0
20231228,133700,420778380,10650,10650,10650,10650,19
20231228,133600,420576030,10640,10640,10640,10640,0
20231228,133500,420576030,10640,10640,10640,10640,20
20231228,133400,420363230,10650,10650,10650,10650,0
20231228,133300,420363230,10650,10650,10650,10650,0
20231228,133200,420363230,10650,10650,10650,10650,31
20231228,133100,420033080,10660,10660,10660,10660,0
20231228,133000,420033080,10660,10660,10660,10660,0
20231228,132900,420033080,10660,10660,10660,10660,1
20231228,132800,420022420,10640,10640,10640,10640,82
20231228,132700,419149940,10640,10640,10640,10640,19
20231228,132600,418947780,10600,10600,10600,10600,0
20231228,132500,418947780,10600,10600,10600,10600,0
20231228,132400,418947780,10600,10600,10600,10600,0
20231228,132300,418947780,10600,10600,10600,10600,0
20231228,132200,418947780,10600,10600,10600,10600,0
20231228,132100,418947780,10600,10600,10600,10600,50
20231228,132000,418417780,10640,10640,10640,10640,4
20231228,131900,418375220,10640,10640,10640,10640,0
20231228,131800,418375220,10640,10640,10640,10640,0
20231228,131700,418375220,10640,10640,10640,10640,0
20231228,131600,418375220,10640,10640,10640,10640,10
20231228,131500,418268820,10600,10600,10600,10600,16
20231228,131400,418099220,10640,10640,10640,10640,1003
20231228,131300,407427300,10670,10650,10670,10650,203
20231228,131200,405262750,10640,10640,10640,10640,0
20231228,131100,405262750,10640,10640,10640,10640,0
20231228,131000,405262750,10640,10640,10640,10640,16
20231228,130900,405092510,10640,10640,10640,10640,0
20231228,130800,405092510,10640,10640,10640,10640,0
20231228,130700,405092510,10640,10640,10640,10640,0
20231228,130600,405092510,10640,10640,10640,10640,0
20231228,130500,405092510,10640,10640,10640,10640,0
20231228,130400,405092510,10640,10650,10650,10640,50
20231228,130300,404560410,10650,10650,10650,10650,10
20231228,130200,404453910,10650,10650,10650,10650,0
20231228,130100,404453910,10650,10650,10650,10650,0
20231228,130000,404453910,10650,10650,10650,10650,408
20231228,125900,400108710,10670,10670,10670,10670,10
20231228,125800,400002010,10670,10670,10670,10670,10
20231228,125700,399895310,10670,10670,10670,10670,5
20231228,125600,399841960,10670,10670,10670,10670,15
20231228,125500,399681910,10670,10670,10670,10670,1
20231228,125400,399671240,10650,10670,10670,10650,83
20231228,125300,398787250,10670,10670,10670,10670,1
20231228,125200,398776580,10670,10670,10670,10670,0
20231228,125100,398776580,10670,10670,10670,10670,21
20231228,125000,398552510,10670,10670,10670,10670,0
20231228,124900,398552510,10670,10670,10670,10670,0
20231228,124800,398552510,10670,10670,10670,10670,0
20231228,124700,398552510,10670,10670,10670,10670,0
20231228,124600,398552510,10670,10670,10670,10670,16
20231228,124500,398381790,10670,10670,10670,10670,0
20231228,124400,398381790,10670,10670,10670,10670,0
20231228,124300,398381790,10670,10670,10670,10670,0
20231228,124200,398381790,10670,10670,10670,10670,0
20231228,124100,398381790,10670,10650,10670,10650,2
20231228,124000,398360470,10670,10670,10670,10670,0
20231228,123900,398360470,10670,10670,10670,10670,0
20231228,123800,398360470,10670,10670,10670,10670,1
20231228,123700,398349800,10660,10660,10660,10660,1
20231228,123600,398339140,10670,10670,10670,10670,1
20231228,123500,398328470,10560,10560,10560,10560,0
20231228,123400,398328470,10560,10650,10650,10560,537
20231228,123300,392643380,10670,10660,10670,10660,2
20231228,123200,392622050,10660,10660,10660,10660,26
20231228,123100,392344890,10670,10670,10670,10670,21
20231228,123000,392120820,10680,10670,10680,10670,72
20231228,122900,391352260,10660,10660,10660,10660,0
20231228,122800,391352260,10660,10640,10660,10640,119
20231228,122700,390084160,10640,10640,10640,10640,1
20231228,122600,390073520,10600,10600,10600,10600,0
20231228,122500,390073520,10600,10600,10600,10600,0
20231228,122400,390073520,10600,10620,10620,10600,10
20231228,122300,389967440,10630,10640,10640,10630,13
20231228,122200,389829150,10640,10600,10640,10590,504
20231228,122100,384489850,10600,10620,10620,10600,600
20231228,122000,378128370,10620,10650,10650,10610,1378
20231228,121900,363504480,10650,10650,10650,10650,29
20231228,121800,363195630,10660,10670,10670,10660,113
20231228,121700,361990540,10680,10680,10680,10680,0
20231228,121600,361990540,10680,10680,10680,10680,0
20231228,121500,361990540,10680,10680,10680,10680,0
20231228,121400,361990540,10680,10680,10680,10680,46
20231228,121300,361499260,10680,10680,10680,10680,0
20231228,121200,361499260,10680,10680,10680,10680,10
20231228,121100,361392460,10680,10680,10680,10680,5
20231228,121000,361339060,10680,10680,10680,10680,5
20231228,120900,361285660,10680,10680,10680,10680,1
20231228,120800,361274980,10680,10680,10680,10680,28
20231228,120700,360975940,10700,10700,10700,10700,0
20231228,120600,360975940,10700,10700,10700,10700,2
20231228,120500,360954540,10700,10700,10700,10700,2
20231228,120400,360933140,10690,10690,10690,10690,32
20231228,120300,360591060,10690,10690,10690,10690,11
20231228,120200,360473470,10710,10710,10710,10710,19
20231228,120100,360269980,10710,10710,10710,10710,0
20231228,120000,360269980,10710,10710,10710,10710,0
20231228,115900,360269980,10710,10710,10710,10710,0
20231228,115800,360269980,10710,10710,10710,10710,0
20231228,115700,360269980,10710,10710,10710,10710,1
20231228,115600,360259270,10690,10690,10690,10690,0
20231228,115500,360259270,10690,10690,10690,10690,1
20231228,115400,360248580,10700,10700,10700,10700,120
20231228,115300,358964580,10700,10700,10700,10700,0
20231228,115200,358964580,10700,10700,10700,10700,5
20231228,115100,358911080,10700,10690,10700,10690,4
20231228,115000,358868290,10700,10700,10700,10700,36
20231228,114900,358483090,10700,10700,10700,10700,0
20231228,114800,358483090,10700,10700,10700,10700,0
20231228,114700,358483090,10700,10700,10700,10700,56
20231228,114600,357883890,10710,10770,10770,10710,54
20231228,114500,357304530,10770,10770,10770,10770,0
20231228,114400,357304530,10770,10770,10770,10770,0
20231228,114300,357304530,10770,10770,10770,10770,0
20231228,114200,357304530,10770,10770,10770,10770,0
20231228,114100,357304530,10770,10770,10770,10770,17
20231228,114000,357121440,10770,10770,10770,10770,197
20231228,113900,354999750,10770,10770,10770,10770,0
20231228,113800,354999750,10770,10770,10770,10770,0
20231228,113700,354999750,10770,10770,10770,10770,0
20231228,113600,354999750,10770,10770,10770,10770,14
20231228,113500,354848970,10770,10770,10770,10770,2
20231228,113400,354827430,10700,10700,10700,10700,0
20231228,113300,354827430,10700,10720,10720,10700,31
20231228,113200,354495210,10770,10770,10770,10770,0
20231228,113100,354495210,10770,10770,10770,10770,6
20231228,113000,354430590,10740,10740,10740,10740,0
20231228,112900,354430590,10740,10740,10740,10740,0
20231228,112800,354430590,10740,10740,10740,10740,0
20231228,112700,354430590,10740,10730,10740,10730,64
20231228,112600,353743330,10730,10730,10730,10730,11
20231228,112500,353625300,10720,10720,10720,10720,0
20231228,112400,353625300,10720,10720,10720,10720,1
20231228,112300,353614580,10730,10730,10730,10730,1
20231228,112200,353603850,10690,10700,10700,10690,38
20231228,112100,353197440,10740,10740,10740,10740,1
20231228,112000,353186700,10720,10710,10720,10710,59
20231228,111900,352554300,10720,10720,10720,10710,30
20231228,111800,352232780,10730,10740,10740,10730,57
20231228,111700,351620890,10780,10780,10780,10780,0
20231228,111600,351620890,10780,10780,10780,10780,0
20231228,111500,351620890,10780,10780,10780,10780,1
20231228,111400,351610110,10750,10750,10750,10750,50
20231228,111300,351072610,10790,10790,10790,10790,100
20231228,111200,349993610,10790,10790,10790,10790,1
20231228,111100,349982820,10760,10760,10760,10760,0
20231228,111000,349982820,10760,10770,10770,10760,3
20231228,110900,349950530,10780,10760,10780,10750,4
20231228,110800,349907490,10800,10800,10800,10800,0
20231228,110700,349907490,10800,10740,10800,10720,265
20231228,110600,347061250,10730,10720,10730,10720,49
20231228,110500,346535780,10720,10720,10720,10720,1
20231228,110400,346525060,10720,10720,10720,10720,6
20231228,110300,346460740,10740,10720,10740,10720,200
20231228,110200,344314980,10720,10720,10720,10720,0
20231228,110100,344314980,10720,10720,10720,10720,3
20231228,110000,344282820,10720,10720,10720,10720,10
20231228,105900,344175620,10720,10720,10720,10720,115
20231228,105800,342942820,10720,10720,10720,10720,15
20231228,105700,342782020,10670,10710,10710,10670,181
20231228,105600,340850210,10670,10670,10670,10670,0
20231228,105500,340850210,10670,10720,10720,10670,2
20231228,105400,340828820,10670,10670,10670,10670,0
20231228,105300,340828820,10670,10690,10690,10670,121
20231228,105200,339535500,10690,10690,10690,10690,1
20231228,105100,339524810,10740,10740,10740,10740,11
20231228,105000,339406670,10700,10700,10700,10700,3
20231228,104900,339374570,10700,10730,10730,10700,235
20231228,104800,336859370,10750,10750,10750,10750,4
20231228,104700,336816370,10700,10700,10700,10700,0
20231228,104600,336816370,10700,10700,10700,10700,0
20231228,104500,336816370,10700,10750,10750,10700,797
20231228,104400,328271330,10760,10760,10760,10760,92
20231228,104300,327281410,10750,10750,10750,10750,64
20231228,104200,326593410,10750,10750,10750,10750,0
20231228,104100,326593410,10750,10750,10750,10750,98
20231228,104000,325539910,10760,10790,10790,10760,176
20231228,103900,323644400,10790,10790,10790,10790,0
20231228,103800,323644400,10790,10790,10790,10790,0
20231228,103700,323644400,10790,10790,10790,10790,0
20231228,103600,323644400,10790,10790,10790,10790,0
20231228,103500,323644400,10790,10790,10790,10790,1
20231228,103400,323633610,10800,10800,10800,10800,0
20231228,103300,323633610,10800,10800,10800,10800,0
20231228,103200,323633610,10800,10800,10800,10800,0
20231228,103100,323633610,10800,10800,10800,10800,0
20231228,103000,323633610,10800,10800,10800,10800,0
20231228,102900,323633610,10800,10800,10800,10800,0
20231228,102800,323633610,10800,10800,10800,10800,6
20231228,102700,323568810,10800,10800,10800,10800,0
20231228,102600,323568810,10800,10790,10800,10790,297
20231228,102500,320361450,10750,10740,10750,10740,30
20231228,102400,320039220,10740,10760,10760,10740,274
20231228,102300,317092450,10760,10750,10760,10750,109
20231228,102200,315920210,10750,10750,10750,10750,53
20231228,102100,315350460,10750,10750,10750,10750,92
20231228,102000,314361460,10760,10780,10780,10760,462
20231228,101900,309389650,10780,10780,10790,10780,5
20231228,101800,309335740,10800,10800,10800,10800,0
20231228,101700,309335740,10800,10800,10800,10800,19
20231228,101600,309130540,10800,10800,10800,10800,0
20231228,101500,309130540,10800,10800,10800,10800,0
20231228,101400,309130540,10800,10800,10800,10800,300
20231228,101300,305890540,10800,10790,10800,10790,18
20231228,101200,305696310,10790,10790,10790,10790,32
20231228,101100,305351030,10790,10790,10790,10790,0
20231228,101000,305351030,10790,10760,10790,10760,25
20231228,100900,305081820,10760,10760,10760,10760,0
20231228,100800,305081820,10760,10760,10760,10760,0
20231228,100700,305081820,10760,10770,10770,10760,105
20231228,100600,303951070,10770,10780,10780,10770,2
20231228,100500,303929520,10800,10800,10800,10800,150
20231228,100400,302309520,10800,10800,10800,10800,11
20231228,100300,302190720,10790,10790,10790,10790,16
20231228,100200,302018080,10790,10790,10790,10790,115
20231228,100100,300777230,10790,10790,10800,10790,11
20231228,100000,300658450,10800,10800,10800,10800,0
20231228,095900,300658450,10800,10800,10800,10800,0
20231228,095800,300658450,10800,10800,10800,10800,0
20231228,095700,300658450,10800,10800,10800,10800,25
20231228,095600,300388450,10760,10780,10780,10760,266
20231228,095500,297524000,10810,10810,10810,10810,0
20231228,095400,297524000,10810,10810,10810,10810,0
20231228,095300,297524000,10810,10810,10810,10810,20
20231228,095200,297307800,10810,10790,10810,10790,1218
20231228,095100,284153150,10790,10760,10790,10760,255
20231228,095000,281409260,10760,10770,10770,10760,23
20231228,094900,281161730,10760,10760,10760,10760,20
20231228,094800,280946530,10770,10780,10780,10770,217
20231228,094700,278608440,10780,10780,10780,10780,181
20231228,094600,276657260,10800,10800,10800,10800,154
20231228,094500,274994060,10800,10800,10800,10800,1
20231228,094400,274983260,10780,10780,10780,10780,137
20231228,094300,273506400,10780,10800,10800,10780,131
20231228,094200,272092050,10800,10820,10830,10780,636
20231228,094100,265210200,10810,10790,10810,10790,60
20231228,094000,264561750,10820,10800,10820,10780,5038
20231228,093900,210142020,10800,10810,10810,10800,467
20231228,093800,205098140,10810,10810,10810,10810,289
20231228,093700,201974050,10810,10810,10810,10800,76
20231228,093600,201152500,10810,10810,10810,10810,83
20231228,093500,200255270,10800,10800,10800,10800,0
20231228,093400,200255270,10800,10800,10800,10800,1
20231228,093300,200244470,10800,10840,10840,10800,463
20231228,093200,195241220,10840,10850,10850,10840,30
20231228,093100,194915920,10850,10840,10850,10840,275
20231228,093000,191932750,10840,10840,10840,10840,40
20231228,092900,191499150,10850,10810,10850,10810,501
20231228,092800,186083300,10810,10850,10860,10810,590
20231228,092700,179697610,10860,10850,10860,10810,76
20231228,092600,178874550,10850,10830,10850,10830,340
20231228,092500,175189610,10830,10830,10830,10830,120
20231228,092400,173890010,10830,10830,10840,10830,1326
20231228,092300,159528630,10800,10840,10840,10800,166
20231228,092200,157732270,10840,10870,10870,10840,347
20231228,092100,153970140,10870,10850,10870,10800,2287
20231228,092000,129219560,10850,10810,10850,10790,564
20231228,091900,123105820,10810,10810,10810,10790,526
20231228,091800,117424670,10800,10760,10800,10730,1923
20231228,091700,96666080,10750,10710,10750,10710,2749
20231228,091600,67144960,10700,10710,10710,10700,4
20231228,091500,67102130,10670,10720,10720,10670,181
20231228,091400,65169250,10720,10710,10720,10710,667
20231228,091300,58020210,10720,10720,10720,10710,7
20231228,091200,57945180,10720,10720,10720,10700,126
20231228,091100,56596460,10720,10710,10720,10700,6
20231228,091000,56532170,10700,10710,10710,10700,734
20231228,090900,48676400,10710,10660,10720,10660,1924
20231228,090800,28090720,10670,10610,10670,10610,515
20231228,090700,22616360,10610,10610,10610,10610,467
20231228,090600,17661490,10610,10630,10640,10610,1204
20231228,090500,4877880,10620,10620,10620,10620,139
20231228,090400,3401700,10620,10560,10620,10560,158
20231228,090300,1729720,10560,10550,10560,10550,53
20231228,090200,1170200,10550,10550,10550,10550,15
20231228,090100,1011950,10560,10540,10560,10540,13
20231228,090000,874820,10540,10540,10540,10540,83