stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,194400,1027919090,9920,9920,9920,9920,2119
20231228,194300,1027919090,9920,9920,9920,9920,0
20231228,194200,1027919090,9920,9920,9920,9920,0
20231228,194100,1027919090,9920,9920,9920,9920,0
20231228,194000,1027919090,9920,9920,9920,9920,0
20231228,193900,1027919090,9920,9920,9920,9920,0
20231228,193800,1027919090,9920,9920,9920,9920,0
20231228,193700,1027919090,9920,9920,9920,9920,0
20231228,193600,1027919090,9920,9920,9920,9920,0
20231228,193500,1027919090,9920,9920,9920,9920,0
20231228,193400,1027919090,9920,9920,9920,9920,0
20231228,193300,1027919090,9920,9920,9920,9920,0
20231228,193200,1027919090,9920,9920,9920,9920,0
20231228,193100,1027919090,9920,9920,9920,9920,0
20231228,193000,1027919090,9920,9920,9920,9920,0
20231228,192900,1027919090,9920,9920,9920,9920,0
20231228,192800,1027919090,9920,9920,9920,9920,0
20231228,192700,1027919090,9920,9920,9920,9920,0
20231228,192600,1027919090,9920,9920,9920,9920,0
20231228,192500,1027919090,9920,9920,9920,9920,0
20231228,192400,1027919090,9920,9920,9920,9920,0
20231228,192300,1027919090,9920,9920,9920,9920,0
20231228,192200,1027919090,9920,9920,9920,9920,0
20231228,192100,1027919090,9920,9920,9920,9920,0
20231228,192000,1027919090,9920,9920,9920,9920,0
20231228,191900,1027919090,9920,9920,9920,9920,0
20231228,191800,1027919090,9920,9920,9920,9920,0
20231228,191700,1027919090,9920,9920,9920,9920,0
20231228,191600,1027919090,9920,9920,9920,9920,0
20231228,191500,1027919090,9920,9920,9920,9920,0
20231228,191400,1027919090,9920,9920,9920,9920,2119
20231228,191300,1027919090,9920,9920,9920,9920,0
20231228,191200,1027919090,9920,9920,9920,9920,0
20231228,191100,1027919090,9920,9920,9920,9920,0
20231228,191000,1027919090,9920,9920,9920,9920,0
20231228,190900,1027919090,9920,9920,9920,9920,0
20231228,190800,1027919090,9920,9920,9920,9920,0
20231228,190700,1027919090,9920,9920,9920,9920,0
20231228,190600,1027919090,9920,9920,9920,9920,0
20231228,190500,1027919090,9920,9920,9920,9920,0
20231228,190400,1027919090,9920,9920,9920,9920,0
20231228,190300,1027919090,9920,9920,9920,9920,0
20231228,190200,1027919090,9920,9920,9920,9920,0
20231228,190100,1027919090,9920,9920,9920,9920,0
20231228,190000,1027919090,9920,9920,9920,9920,0
20231228,185900,1027919090,9920,9920,9920,9920,0
20231228,185800,1027919090,9920,9920,9920,9920,0
20231228,185700,1027919090,9920,9920,9920,9920,0
20231228,185600,1027919090,9920,9920,9920,9920,0
20231228,185500,1027919090,9920,9920,9920,9920,0
20231228,185400,1027919090,9920,9920,9920,9920,0
20231228,185300,1027919090,9920,9920,9920,9920,0
20231228,185200,1027919090,9920,9920,9920,9920,0
20231228,185100,1027919090,9920,9920,9920,9920,0
20231228,185000,1027919090,9920,9920,9920,9920,0
20231228,184900,1027919090,9920,9920,9920,9920,0
20231228,184800,1027919090,9920,9920,9920,9920,0
20231228,184700,1027919090,9920,9920,9920,9920,0
20231228,184600,1027919090,9920,9920,9920,9920,0
20231228,184500,1027919090,9920,9920,9920,9920,0
20231228,184400,1027919090,9920,9920,9920,9920,2119
20231228,184300,1027919090,9920,9920,9920,9920,0
20231228,184200,1027919090,9920,9920,9920,9920,0
20231228,184100,1027919090,9920,9920,9920,9920,0
20231228,184000,1027919090,9920,9920,9920,9920,0
20231228,183900,1027919090,9920,9920,9920,9920,0
20231228,183800,1027919090,9920,9920,9920,9920,0
20231228,183700,1027919090,9920,9920,9920,9920,0
20231228,183600,1027919090,9920,9920,9920,9920,0
20231228,183500,1027919090,9920,9920,9920,9920,0
20231228,183400,1027919090,9920,9920,9920,9920,0
20231228,183300,1027919090,9920,9920,9920,9920,0
20231228,183200,1027919090,9920,9920,9920,9920,0
20231228,183100,1027919090,9920,9920,9920,9920,0
20231228,183000,1027919090,9920,9920,9920,9920,0
20231228,182900,1027919090,9920,9920,9920,9920,0
20231228,182800,1027919090,9920,9920,9920,9920,0
20231228,182700,1027919090,9920,9920,9920,9920,0
20231228,182600,1027919090,9920,9920,9920,9920,0
20231228,182500,1027919090,9920,9920,9920,9920,0
20231228,182400,1027919090,9920,9920,9920,9920,0
20231228,182300,1027919090,9920,9920,9920,9920,0
20231228,182200,1027919090,9920,9920,9920,9920,0
20231228,182100,1027919090,9920,9920,9920,9920,0
20231228,182000,1027919090,9920,9920,9920,9920,0
20231228,181900,1027919090,9920,9920,9920,9920,0
20231228,181800,1027919090,9920,9920,9920,9920,0
20231228,181700,1027919090,9920,9920,9920,9920,0
20231228,181600,1027919090,9920,9920,9920,9920,0
20231228,181500,1027919090,9920,9920,9920,9920,0
20231228,181400,1027919090,9920,9920,9920,9920,2119
20231228,181300,1027919090,9920,9920,9920,9920,0
20231228,181200,1027919090,9920,9920,9920,9920,0
20231228,181100,1027919090,9920,9920,9920,9920,0
20231228,181000,1027919090,9920,9920,9920,9920,0
20231228,180900,1027919090,9920,9920,9920,9920,0
20231228,180800,1027919090,9920,9920,9920,9920,0
20231228,180700,1027919090,9920,9920,9920,9920,0
20231228,180600,1027919090,9920,9920,9920,9920,0
20231228,180500,1027919090,9920,9920,9920,9920,0
20231228,180400,1027919090,9920,9920,9920,9920,0
20231228,180300,1027919090,9920,9920,9920,9920,0
20231228,180200,1027919090,9920,9920,9920,9920,0
20231228,180100,1027919090,9920,9920,9920,9920,0
20231228,180000,1027919090,9920,9920,9920,9920,0
20231228,175900,1027919090,9920,9920,9920,9920,0
20231228,175800,1027919090,9920,9920,9920,9920,0
20231228,175700,1027919090,9920,9920,9920,9920,0
20231228,175600,1027919090,9920,9920,9920,9920,0
20231228,175500,1027919090,9920,9920,9920,9920,0
20231228,175400,1027919090,9920,9920,9920,9920,0
20231228,175300,1027919090,9920,9920,9920,9920,0
20231228,175200,1027919090,9920,9920,9920,9920,0
20231228,175100,1027919090,9920,9920,9920,9920,0
20231228,175000,1027919090,9920,9920,9920,9920,0
20231228,174900,1027919090,9920,9920,9920,9920,0
20231228,174800,1027919090,9920,9920,9920,9920,0
20231228,174700,1027919090,9920,9920,9920,9920,0
20231228,174600,1027919090,9920,9920,9920,9920,0
20231228,174500,1027919090,9920,9920,9920,9920,0
20231228,174400,1027919090,9920,9920,9920,9920,2119
20231228,174300,1027919090,9920,9920,9920,9920,0
20231228,174200,1027919090,9920,9920,9920,9920,0
20231228,174100,1027919090,9920,9920,9920,9920,0
20231228,174000,1027919090,9920,9920,9920,9920,0
20231228,173900,1027919090,9920,9920,9920,9920,0
20231228,173800,1027919090,9920,9920,9920,9920,0
20231228,173700,1027919090,9920,9920,9920,9920,0
20231228,173600,1027919090,9920,9920,9920,9920,0
20231228,173500,1027919090,9920,9920,9920,9920,0
20231228,173400,1027919090,9920,9920,9920,9920,0
20231228,173300,1027919090,9920,9920,9920,9920,0
20231228,173200,1027919090,9920,9920,9920,9920,0
20231228,173100,1027919090,9920,9920,9920,9920,0
20231228,173000,1027919090,9920,9920,9920,9920,0
20231228,172900,1027919090,9920,9920,9920,9920,0
20231228,172800,1027919090,9920,9920,9920,9920,0
20231228,172700,1027919090,9920,9920,9920,9920,0
20231228,172600,1027919090,9920,9920,9920,9920,0
20231228,172500,1027919090,9920,9920,9920,9920,0
20231228,172400,1027919090,9920,9920,9920,9920,0
20231228,172300,1027919090,9920,9920,9920,9920,0
20231228,172200,1027919090,9920,9920,9920,9920,0
20231228,172100,1027919090,9920,9920,9920,9920,0
20231228,172000,1027919090,9920,9920,9920,9920,0
20231228,171900,1027919090,9920,9920,9920,9920,0
20231228,171800,1027919090,9920,9920,9920,9920,0
20231228,171700,1027919090,9920,9920,9920,9920,0
20231228,171600,1027919090,9920,9920,9920,9920,0
20231228,171500,1027919090,9920,9920,9920,9920,0
20231228,171400,1027919090,9920,9920,9920,9920,2119
20231228,171300,1027919090,9920,9920,9920,9920,0
20231228,171200,1027919090,9920,9920,9920,9920,0
20231228,171100,1027919090,9920,9920,9920,9920,0
20231228,171000,1027919090,9920,9920,9920,9920,0
20231228,170900,1027919090,9920,9920,9920,9920,0
20231228,170800,1027919090,9920,9920,9920,9920,0
20231228,170700,1027919090,9920,9920,9920,9920,0
20231228,170600,1027919090,9920,9920,9920,9920,0
20231228,170500,1027919090,9920,9920,9920,9920,0
20231228,170400,1027919090,9920,9920,9920,9920,0
20231228,170300,1027919090,9920,9920,9920,9920,0
20231228,170200,1027919090,9920,9920,9920,9920,0
20231228,170100,1027919090,9920,9920,9920,9920,0
20231228,170000,1027919090,9920,9920,9920,9920,0
20231228,165900,1027919090,9920,9920,9920,9920,0
20231228,165800,1027919090,9920,9920,9920,9920,0
20231228,165700,1027919090,9920,9920,9920,9920,0
20231228,165600,1027919090,9920,9920,9920,9920,0
20231228,165500,1027919090,9920,9920,9920,9920,0
20231228,165400,1027919090,9920,9920,9920,9920,0
20231228,165300,1027919090,9920,9920,9920,9920,0
20231228,165200,1027919090,9920,9920,9920,9920,0
20231228,165100,1027919090,9920,9920,9920,9920,0
20231228,165000,1027919090,9920,9920,9920,9920,0
20231228,164900,1027919090,9920,9920,9920,9920,0
20231228,164800,1027919090,9920,9920,9920,9920,0
20231228,164700,1027919090,9920,9920,9920,9920,0
20231228,164600,1027919090,9920,9920,9920,9920,0
20231228,164500,1027919090,9920,9920,9920,9920,0
20231228,164400,1027919090,9920,9920,9920,9920,2119
20231228,164300,1027919090,9920,9920,9920,9920,0
20231228,164200,1027919090,9920,9920,9920,9920,0
20231228,164100,1027919090,9920,9920,9920,9920,0
20231228,164000,1027919090,9920,9920,9920,9920,0
20231228,163900,1027919090,9920,9920,9920,9920,0
20231228,163800,1027919090,9920,9920,9920,9920,0
20231228,163700,1027919090,9920,9920,9920,9920,0
20231228,163600,1027919090,9920,9920,9920,9920,0
20231228,163500,1027919090,9920,9920,9920,9920,0
20231228,163400,1027919090,9920,9920,9920,9920,0
20231228,163300,1027919090,9920,9920,9920,9920,0
20231228,163200,1027919090,9920,9920,9920,9920,0
20231228,163100,1027919090,9920,9920,9920,9920,0
20231228,163000,1027919090,9920,9920,9920,9920,0
20231228,162900,1027919090,9920,9920,9920,9920,0
20231228,162800,1027919090,9920,9920,9920,9920,0
20231228,162700,1027919090,9920,9920,9920,9920,0
20231228,162600,1027919090,9920,9920,9920,9920,0
20231228,162500,1027919090,9920,9920,9920,9920,0
20231228,162400,1027919090,9920,9920,9920,9920,0
20231228,162300,1027919090,9920,9920,9920,9920,0
20231228,162200,1027919090,9920,9920,9920,9920,0
20231228,162100,1027919090,9920,9920,9920,9920,0
20231228,162000,1027919090,9920,9920,9920,9920,0
20231228,161900,1027919090,9920,9920,9920,9920,0
20231228,161800,1027919090,9920,9920,9920,9920,0
20231228,161700,1027919090,9920,9920,9920,9920,0
20231228,161600,1027919090,9920,9920,9920,9920,0
20231228,161500,1027919090,9920,9920,9920,9920,0
20231228,161400,1027919090,9920,9920,9920,9920,2119
20231228,161300,1027919090,9920,9920,9920,9920,0
20231228,161200,1027919090,9920,9920,9920,9920,0
20231228,161100,1027919090,9920,9920,9920,9920,0
20231228,161000,1027919090,9920,9920,9920,9920,0
20231228,160900,1027919090,9920,9920,9920,9920,0
20231228,160800,1027919090,9920,9920,9920,9920,0
20231228,160700,1027919090,9920,9920,9920,9920,0
20231228,160600,1027919090,9920,9920,9920,9920,0
20231228,160500,1027919090,9920,9920,9920,9920,0
20231228,160400,1027919090,9920,9920,9920,9920,0
20231228,160300,1027919090,9920,9920,9920,9920,0
20231228,160200,1027919090,9920,9920,9920,9920,0
20231228,160100,1027919090,9920,9920,9920,9920,0
20231228,160000,1027919090,9920,9920,9920,9920,0
20231228,155900,1027919090,9920,9920,9920,9920,0
20231228,155800,1027919090,9920,9920,9920,9920,0
20231228,155700,1027919090,9920,9920,9920,9920,0
20231228,155600,1027919090,9920,9920,9920,9920,0
20231228,155500,1027919090,9920,9920,9920,9920,0
20231228,155400,1027919090,9920,9920,9920,9920,0
20231228,155300,1027919090,9920,9920,9920,9920,0
20231228,155200,1027919090,9920,9920,9920,9920,0
20231228,155100,1027919090,9920,9920,9920,9920,0
20231228,155000,1027919090,9920,9920,9920,9920,0
20231228,154900,1027919090,9920,9920,9920,9920,0
20231228,154800,1027919090,9920,9920,9920,9920,0
20231228,154700,1027919090,9920,9920,9920,9920,0
20231228,154600,1027919090,9920,9920,9920,9920,0
20231228,154500,1027919090,9920,9920,9920,9920,0
20231228,154400,1027919090,9920,9920,9920,9920,2119
20231228,154300,1027919090,9920,9920,9920,9920,0
20231228,154200,1027919090,9920,9920,9920,9920,0
20231228,154100,1027919090,9920,9920,9920,9920,0
20231228,154000,1027919090,9920,9920,9920,9920,0
20231228,153900,1027919090,9920,9920,9920,9920,0
20231228,153800,1027919090,9920,9920,9920,9920,0
20231228,153700,1027919090,9920,9920,9920,9920,0
20231228,153600,1027919090,9920,9920,9920,9920,0
20231228,153500,1027919090,9920,9920,9920,9920,0
20231228,153400,1027919090,9920,9920,9920,9920,0
20231228,153300,1027919090,9920,9920,9920,9920,0
20231228,153200,1027919090,9920,9920,9920,9920,0
20231228,153100,1027919090,9920,9920,9920,9920,0
20231228,153000,1027919090,9920,9920,9920,9920,2119
20231228,152900,1006898610,9940,9940,9940,9940,0
20231228,152800,1006898610,9940,9940,9940,9940,0
20231228,152700,1006898610,9940,9940,9940,9940,0
20231228,152600,1006898610,9940,9940,9940,9940,0
20231228,152500,1006898610,9940,9940,9940,9940,0
20231228,152400,1006898610,9940,9940,9940,9940,0
20231228,152300,1006898610,9940,9940,9940,9940,0
20231228,152200,1006898610,9940,9940,9940,9940,0
20231228,152100,1006898610,9940,9940,9940,9940,0
20231228,152000,1006898610,9940,9940,9940,9940,0
20231228,151900,1006898610,9940,9920,9940,9920,860
20231228,151800,998365690,9920,9910,9920,9910,516
20231228,151700,993251960,9920,9910,9920,9910,133
20231228,151600,991933730,9900,9910,9910,9900,288
20231228,151500,989080850,9910,9910,9910,9910,0
20231228,151400,989080850,9910,9900,9910,9900,160
20231228,151300,987495540,9910,9910,9910,9910,267
20231228,151200,984849570,9910,9910,9910,9900,400
20231228,151100,980887170,9910,9910,9910,9910,100
20231228,151000,979896170,9920,9920,9920,9920,10
20231228,150900,979796970,9920,9920,9920,9920,10
20231228,150800,979697770,9920,9910,9920,9910,81
20231228,150700,978895050,9900,9900,9900,9900,0
20231228,150600,978895050,9900,9900,9900,9900,500
20231228,150500,973945050,9900,9900,9900,9900,3
20231228,150400,973915350,9920,9920,9920,9920,125
20231228,150300,972675350,9940,9930,9940,9930,10
20231228,150200,972576010,9920,9930,9930,9920,151
20231228,150100,971077940,9920,9930,9930,9920,91
20231228,150000,970174840,9930,9930,9940,9930,141
20231228,145900,968774700,9940,9920,9940,9920,92
20231228,145800,967861560,9910,9910,9910,9910,7
20231228,145700,967792190,9910,9910,9910,9910,67
20231228,145600,967128220,9920,9920,9920,9920,0
20231228,145500,967128220,9920,9920,9920,9920,20
20231228,145400,966929820,9920,9920,9920,9920,140
20231228,145300,965541020,9900,9910,9910,9900,20
20231228,145200,965343010,9900,9900,9900,9900,0
20231228,145100,965343010,9900,9910,9910,9900,15
20231228,145000,965194500,9900,9910,9910,9900,132
20231228,144900,963887620,9890,9890,9890,9890,0
20231228,144800,963887620,9890,9890,9890,9890,0
20231228,144700,963887620,9890,9900,9900,9890,437
20231228,144600,959561720,9900,9900,9900,9900,0
20231228,144500,959561720,9900,9900,9900,9900,1
20231228,144400,959551820,9940,9880,9940,9880,202
20231228,144300,957556000,9870,9940,9940,9870,4081
20231228,144200,917126530,9950,9950,9950,9950,295
20231228,144100,914191280,9960,9960,9960,9960,6
20231228,144000,914131520,9950,9950,9950,9950,35
20231228,143900,913783270,9960,9960,9960,9960,12
20231228,143800,913663750,9950,9950,9950,9950,3
20231228,143700,913633900,9950,9950,9950,9950,1
20231228,143600,913623950,9970,9950,9970,9940,106
20231228,143500,912569640,9950,9960,9960,9950,502
20231228,143400,907572530,9960,9970,9970,9960,120
20231228,143300,906376330,9970,9970,9970,9970,0
20231228,143200,906376330,9970,9970,9970,9970,0
20231228,143100,906376330,9970,9970,9970,9970,9
20231228,143000,906286600,9970,9970,9970,9970,50
20231228,142900,905788100,9970,9970,9970,9970,1
20231228,142800,905778130,9970,9960,9970,9960,270
20231228,142700,903088820,9970,9970,9970,9970,0
20231228,142600,903088820,9970,9970,9970,9970,86
20231228,142500,902231400,9970,9970,9970,9970,0
20231228,142400,902231400,9970,9970,9970,9970,2
20231228,142300,902211460,9960,9960,9960,9960,0
20231228,142200,902211460,9960,9960,9960,9960,110
20231228,142100,901115860,9960,9960,9960,9960,400
20231228,142000,897131860,9960,9970,9970,9960,138
20231228,141900,895756010,9970,9970,9970,9970,33
20231228,141800,895427000,9970,9970,9970,9970,0
20231228,141700,895427000,9970,9970,9970,9970,20
20231228,141600,895227600,9960,9980,9980,9960,1086
20231228,141500,884407720,9980,9980,9980,9980,16
20231228,141400,884248040,9980,9980,9980,9980,302
20231228,141300,881234080,9970,9970,9970,9970,0
20231228,141200,881234080,9970,9970,9970,9970,889
20231228,141100,872370750,9980,9980,9980,9980,0
20231228,141000,872370750,9980,9980,9980,9980,254
20231228,140900,869835830,9980,9980,9980,9980,57
20231228,140800,869266970,9980,9990,9990,9980,10
20231228,140700,869167120,9990,9990,9990,9990,49
20231228,140600,868677610,9990,9990,9990,9960,14
20231228,140500,868537810,9960,9960,9960,9960,0
20231228,140400,868537810,9960,9960,9960,9960,170
20231228,140300,866844610,9960,9960,9960,9960,766
20231228,140200,859215250,9960,9960,9960,9960,700
20231228,140100,852243250,9960,9980,9980,9960,506
20231228,140000,847198180,9980,10000,10000,9980,240
20231228,135900,844801200,10000,10000,10000,10000,0
20231228,135800,844801200,10000,10000,10000,10000,126
20231228,135700,843541200,10000,10000,10000,10000,7
20231228,135600,843471200,10000,10000,10000,10000,5
20231228,135500,843421200,10000,10000,10000,10000,0
20231228,135400,843421200,10000,10000,10000,10000,0
20231228,135300,843421200,10000,10000,10000,10000,0
20231228,135200,843421200,10000,10000,10000,10000,0
20231228,135100,843421200,10000,10000,10000,10000,10
20231228,135000,843321200,10010,10010,10010,10010,0
20231228,134900,843321200,10010,10010,10010,10010,0
20231228,134800,843321200,10010,10020,10020,10010,9
20231228,134700,843231080,10010,10010,10010,10010,615
20231228,134600,837074930,10020,10040,10040,10020,30
20231228,134500,836774030,10030,10010,10030,10010,844
20231228,134400,828319100,10010,10010,10010,10010,0
20231228,134300,828319100,10010,10010,10010,10010,0
20231228,134200,828319100,10010,10000,10010,10000,10
20231228,134100,828219050,10010,10010,10010,10010,2
20231228,134000,828199030,9970,9970,9970,9970,0
20231228,133900,828199030,9970,9970,9970,9970,0
20231228,133800,828199030,9970,9970,9970,9970,580
20231228,133700,822416430,9970,9970,9970,9970,40
20231228,133600,822017630,9970,9970,9970,9970,0
20231228,133500,822017630,9970,9970,9970,9970,0
20231228,133400,822017630,9970,9980,9980,9970,1500
20231228,133300,807061130,9970,9970,9970,9970,0
20231228,133200,807061130,9970,9970,9970,9970,1
20231228,133100,807051160,9980,9980,9980,9980,100
20231228,133000,806053160,10040,10030,10040,10030,615
20231228,132900,799879860,10030,10010,10030,10010,1122
20231228,132800,788628000,10010,10000,10010,10000,48
20231228,132700,788147920,9970,9980,10010,9970,640
20231228,132600,781762680,9980,10010,10010,9980,126
20231228,132500,780503700,10000,9970,10000,9970,1053
20231228,132400,769977000,9970,9980,9980,9970,509
20231228,132300,764901910,9980,10000,10000,9980,145
20231228,132200,763454750,9980,9980,9980,9980,1
20231228,132100,763444770,9990,9980,9990,9980,512
20231228,132000,758333030,9990,9990,9990,9990,0
20231228,131900,758333030,9990,9990,9990,9990,0
20231228,131800,758333030,9990,9990,9990,9990,424
20231228,131700,754097270,9990,9990,9990,9990,20
20231228,131600,753897470,10000,10000,10000,10000,0
20231228,131500,753897470,10000,10010,10010,10000,253
20231228,131400,751367340,10010,10010,10010,10010,12
20231228,131300,751247220,10010,10010,10010,10010,43
20231228,131200,750816790,10010,10010,10010,10010,159
20231228,131100,749225200,10000,10000,10000,10000,325
20231228,131000,745975200,10000,10000,10000,10000,50
20231228,130900,745475200,10000,10000,10000,10000,50
20231228,130800,744975200,10000,10000,10000,10000,178
20231228,130700,743195200,10000,10000,10000,10000,0
20231228,130600,743195200,10000,10000,10000,10000,1
20231228,130500,743185200,10010,9990,10010,9990,223
20231228,130400,740954440,9990,9990,9990,9990,142
20231228,130300,739535860,9990,9990,9990,9990,0
20231228,130200,739535860,9990,9990,9990,9990,0
20231228,130100,739535860,9990,9990,9990,9990,8
20231228,130000,739455940,10020,10020,10020,10020,99
20231228,125900,738463960,10020,9980,10020,9980,100
20231228,125800,737464760,9980,9980,9980,9980,0
20231228,125700,737464760,9980,9980,9980,9980,7
20231228,125600,737394900,9980,9980,9980,9980,0
20231228,125500,737394900,9980,9980,9980,9980,25
20231228,125400,737145400,9980,9980,9980,9980,5
20231228,125300,737095500,9970,9970,9970,9970,0
20231228,125200,737095500,9970,9970,9970,9970,0
20231228,125100,737095500,9970,9980,9980,9970,710
20231228,125000,730013780,9970,10020,10020,9970,638
20231228,124900,723628780,10020,10030,10030,10020,271
20231228,124800,720911240,10030,10030,10040,10030,297
20231228,124700,717932310,10040,10040,10040,10040,76
20231228,124600,717169270,10040,10060,10060,10040,1429
20231228,124500,702807740,10060,10040,10070,10040,1562
20231228,124400,687104490,10040,10030,10040,10030,1297
20231228,124300,674089160,10030,10010,10030,10010,1594
20231228,124200,658120800,10010,10000,10010,9980,221
20231228,124100,655910400,9990,9990,9990,9990,272
20231228,124000,653193120,9970,9970,9970,9970,1
20231228,123900,653183150,9970,9970,9970,9970,1
20231228,123800,653173180,9970,9980,9980,9970,500
20231228,123700,648185990,9980,9980,9980,9980,0
20231228,123600,648185990,9980,9980,9980,9980,0
20231228,123500,648185990,9980,9980,9980,9980,50
20231228,123400,647686990,9980,10000,10000,9980,505
20231228,123300,642637010,10000,9990,10000,9990,330
20231228,123200,639340300,9990,9990,9990,9990,0
20231228,123100,639340300,9990,9990,9990,9990,0
20231228,123000,639340300,9990,9970,9990,9970,14
20231228,122900,639200620,9970,9960,9970,9960,114
20231228,122800,638065040,9960,9960,9960,9960,11
20231228,122700,637955480,9970,9970,9970,9970,16
20231228,122600,637795960,9970,9970,9970,9970,212
20231228,122500,635682320,9980,9980,9980,9980,0
20231228,122400,635682320,9980,9970,9980,9970,2
20231228,122300,635662370,9960,9950,9960,9950,57
20231228,122200,635095210,9990,9990,9990,9990,0
20231228,122100,635095210,9990,9990,9990,9990,295
20231228,122000,632148160,9990,9930,9990,9930,1175
20231228,121900,620442670,9930,9930,9930,9930,0
20231228,121800,620442670,9930,9930,9930,9930,0
20231228,121700,620442670,9930,9950,9950,9930,565
20231228,121600,614828530,9950,9950,9950,9950,0
20231228,121500,614828530,9950,9950,9950,9950,0
20231228,121400,614828530,9950,9950,9950,9950,0
20231228,121300,614828530,9950,9950,9950,9950,0
20231228,121200,614828530,9950,9950,9950,9950,2
20231228,121100,614808630,9930,9930,9930,9930,0
20231228,121000,614808630,9930,9930,9930,9930,0
20231228,120900,614808630,9930,9930,9930,9930,1
20231228,120800,614798700,9930,9930,9930,9930,2
20231228,120700,614778840,9930,9930,9930,9930,41
20231228,120600,614371710,9930,9930,9930,9930,0
20231228,120500,614371710,9930,9930,9930,9930,0
20231228,120400,614371710,9930,9930,9930,9930,0
20231228,120300,614371710,9930,9930,9930,9930,0
20231228,120200,614371710,9930,9970,9970,9930,200
20231228,120100,612384770,9980,9980,9980,9980,0
20231228,120000,612384770,9980,9980,9980,9980,0
20231228,115900,612384770,9980,9980,9980,9980,105
20231228,115800,611336870,9940,9940,9940,9940,0
20231228,115700,611336870,9940,9930,9940,9930,536
20231228,115600,606009530,9940,9920,9940,9920,115
20231228,115500,604867610,9910,9910,9910,9910,96
20231228,115400,603916250,9910,9920,9920,9910,506
20231228,115300,598900430,9920,9930,9930,9920,421
20231228,115200,594723020,9940,9940,9940,9940,1
20231228,115100,594713080,9940,9940,9940,9940,5
20231228,115000,594663380,9940,9940,9940,9940,0
20231228,114900,594663380,9940,9940,9940,9940,20
20231228,114800,594464580,9940,9940,9940,9930,543
20231228,114700,589067480,9940,9930,9940,9930,2
20231228,114600,589047610,9920,9930,9930,9920,150
20231228,114500,587558550,9940,9940,9940,9940,535
20231228,114400,582240650,9940,9940,9940,9940,0
20231228,114300,582240650,9940,9940,9940,9940,0
20231228,114200,582240650,9940,9940,9940,9940,0
20231228,114100,582240650,9940,9940,9940,9940,0
20231228,114000,582240650,9940,9940,9940,9940,0
20231228,113900,582240650,9940,9940,9940,9940,193
20231228,113800,580322230,9940,9960,9960,9940,115
20231228,113700,579177800,9960,9960,9960,9960,12
20231228,113600,579058280,9960,9980,9980,9950,533
20231228,113500,573752340,9980,9980,9980,9960,16
20231228,113400,573592680,9980,9980,9980,9980,20
20231228,113300,573393080,9960,9980,9980,9960,103
20231228,113200,572365340,9970,9970,9970,9970,695
20231228,113100,565436190,9970,9980,9980,9970,618
20231228,113000,559270580,9980,9980,9980,9980,1
20231228,112900,559260600,9980,9990,9990,9980,51
20231228,112800,558751120,9990,9990,9990,9990,10
20231228,112700,558651220,9990,9990,9990,9990,400
20231228,112600,554655220,9990,9990,9990,9990,34
20231228,112500,554315560,10000,9990,10000,9990,3
20231228,112400,554285570,9990,9990,9990,9990,0
20231228,112300,554285570,9990,10000,10000,9990,69
20231228,112200,553596250,9990,10000,10000,9990,12
20231228,112100,553476360,10000,10010,10010,10000,887
20231228,112000,544603820,10010,10000,10010,10000,90
20231228,111900,543702960,10020,10020,10020,10020,0
20231228,111800,543702960,10020,9990,10020,9990,817
20231228,111700,535522330,10010,9990,10010,9990,188
20231228,111600,533644110,10020,9990,10020,9990,34
20231228,111500,533304390,10030,10010,10030,10010,700
20231228,111400,526286080,10020,9990,10020,9990,93
20231228,111300,525356960,10000,10010,10010,10000,673
20231228,111200,518624310,10020,10020,10020,10020,107
20231228,111100,517552170,10030,10010,10030,10010,399
20231228,111000,513552520,10010,10000,10010,10000,14
20231228,110900,513412420,10040,10000,10040,10000,708
20231228,110800,506319680,10000,9990,10000,9980,598
20231228,110700,500351290,9980,9980,10000,9980,475
20231228,110600,495605770,9980,9970,9980,9970,10
20231228,110500,495506010,9960,9960,9960,9960,20
20231228,110400,495306810,9980,9980,9980,9980,13
20231228,110300,495177070,9980,9980,9980,9980,2
20231228,110200,495157110,9960,9970,9970,9960,16
20231228,110100,494997740,9980,9980,9980,9980,1
20231228,110000,494987760,9960,9960,9960,9960,5
20231228,105900,494937960,9960,9960,9960,9960,60
20231228,105800,494340360,9990,9980,9990,9970,581
20231228,105700,488545620,9970,9970,9970,9970,68
20231228,105600,487867660,9970,10000,10000,9970,11
20231228,105500,487757750,9990,10000,10000,9990,290
20231228,105400,484857950,10000,10010,10010,9990,642
20231228,105300,478436330,10030,10000,10030,10000,476
20231228,105200,473672670,10020,9950,10020,9950,6356
20231228,105100,410142390,9950,9960,9960,9950,301
20231228,105000,407147430,9940,9940,9950,9940,19
20231228,104900,406958560,9960,9960,9960,9960,0
20231228,104800,406958560,9960,9960,9960,9960,0
20231228,104700,406958560,9960,9940,9960,9940,5
20231228,104600,406908830,9930,9960,9960,9920,321
20231228,104500,403712280,9960,9960,9960,9960,0
20231228,104400,403712280,9960,9960,9960,9960,32
20231228,104300,403393560,9960,9930,9960,9920,334
20231228,104200,400073600,9940,9940,9940,9940,120
20231228,104100,398880800,9940,9920,9940,9920,230
20231228,104000,396598600,9920,9940,9940,9920,22
20231228,103900,396380140,9940,9920,9940,9920,71
20231228,103800,395675620,9910,9890,9910,9890,175
20231228,103700,393942090,9890,9890,9890,9890,10
20231228,103600,393843190,9880,9880,9880,9880,0
20231228,103500,393843190,9880,9880,9880,9880,29
20231228,103400,393556670,9890,9880,9890,9880,210
20231228,103300,391481840,9880,9880,9890,9880,130
20231228,103200,390197240,9880,9890,9890,9880,169
20231228,103100,388526980,9890,9910,9910,9890,121
20231228,103000,387330090,9900,9900,9900,9900,1
20231228,102900,387320190,9890,9890,9890,9890,3
20231228,102800,387290520,9890,9890,9890,9890,10
20231228,102700,387191620,9920,9890,9920,9880,304
20231228,102600,384187950,9860,9870,9870,9860,349
20231228,102500,380745520,9880,9900,9900,9880,1214
20231228,102400,368727460,9910,9940,9940,9910,1072
20231228,102300,358083300,9950,9950,9950,9950,11
20231228,102200,357973850,9950,9950,9960,9950,563
20231228,102100,352371910,9950,9950,9950,9950,162
20231228,102000,350760010,9950,9960,9960,9950,19
20231228,101900,350570940,9960,9950,9960,9950,22
20231228,101800,350352020,9950,9960,9960,9950,51
20231228,101700,349844490,9950,9950,9950,9950,51
20231228,101600,349337040,9950,9950,9950,9950,137
20231228,101500,347973890,9950,9940,9950,9940,340
20231228,101400,344591090,9950,9950,9950,9950,124
20231228,101300,343357290,9950,9950,9950,9940,239
20231228,101200,340981240,9940,9960,9960,9940,104
20231228,101100,339946770,9960,9950,9970,9950,197
20231228,101000,337983310,9950,9940,9950,9940,51
20231228,100900,337476360,9940,9960,9960,9940,284
20231228,100800,334653300,9950,9960,9960,9950,129
20231228,100700,333369460,9960,9960,9960,9960,585
20231228,100600,327542860,9950,9940,9950,9940,519
20231228,100500,322379310,9950,9930,9950,9930,117
20231228,100400,321216290,9930,9920,9930,9920,5
20231228,100300,321166680,9970,9930,9970,9930,110
20231228,100200,320073060,9940,9940,9940,9940,2
20231228,100100,320053180,9910,9910,9910,9910,0
20231228,100000,320053180,9910,9900,9910,9900,103
20231228,095900,319032460,9900,9960,9980,9900,1757
20231228,095800,301547110,9960,9940,9960,9940,811
20231228,095700,293476250,9940,9940,9940,9940,80
20231228,095600,292681050,9940,9930,9940,9930,1120
20231228,095500,281559250,9930,9930,9930,9930,15
20231228,095400,281410300,9920,9920,9920,9920,21
20231228,095300,281201980,9900,9900,9900,9900,695
20231228,095200,274321480,9900,9910,9910,9900,794
20231228,095100,266459450,9920,9930,9930,9920,128
20231228,095000,265188680,9930,9920,9930,9920,796
20231228,094900,257289140,9910,9920,9920,9910,130
20231228,094800,256000790,9910,9920,9930,9910,902
20231228,094700,247051210,9920,9880,9920,9870,1868
20231228,094600,228582760,9880,9870,9880,9870,416
20231228,094500,224476810,9870,9870,9870,9870,210
20231228,094400,222404110,9900,9880,9900,9870,314
20231228,094300,219304410,9900,9910,9910,9900,353
20231228,094200,215808920,9920,9910,9920,9910,621
20231228,094100,209654640,9910,9930,9930,9910,350
20231228,094000,206184020,9940,9890,9950,9890,1871
20231228,093900,187620070,9890,9880,9890,9880,1275
20231228,093800,175022270,9880,9880,9880,9880,319
20231228,093700,171870550,9880,9820,9880,9820,1703
20231228,093600,155051370,9820,9860,9870,9820,1176
20231228,093500,143467230,9840,9820,9840,9820,11
20231228,093400,143359010,9840,9840,9840,9840,1
20231228,093300,143349170,9820,9850,9880,9820,1217
20231228,093200,131389380,9880,9840,9880,9840,490
20231228,093100,126552680,9870,9870,9870,9870,35
20231228,093000,126207230,9860,9850,9890,9840,244
20231228,092900,123802780,9850,9830,9850,9830,250
20231228,092800,121341460,9830,9810,9830,9810,206
20231228,092700,119318610,9810,9800,9810,9790,60
20231228,092600,118730370,9760,9760,9760,9760,0
20231228,092500,118730370,9760,9790,9800,9760,156
20231228,092400,117202780,9770,9770,9770,9770,118
20231228,092300,116049920,9770,9770,9770,9770,126
20231228,092200,114818900,9760,9760,9760,9760,10
20231228,092100,114721300,9760,9770,9770,9760,78
20231228,092000,113959720,9770,9770,9770,9770,7
20231228,091900,113891330,9770,9770,9770,9770,0
20231228,091800,113891330,9770,9780,9780,9770,107
20231228,091700,112845740,9770,9770,9770,9770,300
20231228,091600,109914740,9770,9770,9770,9770,502
20231228,091500,105010200,9770,9770,9770,9760,904
20231228,091400,96178190,9770,9770,9770,9770,0
20231228,091300,96178190,9770,9770,9770,9770,530
20231228,091200,91000090,9750,9750,9750,9750,611
20231228,091100,85042840,9760,9760,9760,9760,5
20231228,091000,84994040,9760,9810,9810,9760,533
20231228,090900,79776960,9810,9800,9810,9800,302
20231228,090800,76816460,9800,9810,9810,9800,1184
20231228,090700,65212260,9810,9800,9840,9800,344
20231228,090600,61834330,9800,9780,9800,9780,450
20231228,090500,57432330,9790,9790,9790,9780,608
20231228,090400,51480800,9790,9780,9790,9780,292
20231228,090300,48623940,9740,9690,9740,9690,224
20231228,090200,46442950,9690,9690,9690,9670,2428
20231228,090100,22918470,9690,9710,9710,9680,843
20231228,090000,14741300,9710,9720,9780,9710,1517