stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,194600,2546908570,3840,3840,3840,3840,1859
20231227,194500,2546908570,3840,3840,3840,3840,0
20231227,194400,2546908570,3840,3840,3840,3840,0
20231227,194300,2546908570,3840,3840,3840,3840,0
20231227,194200,2546908570,3840,3840,3840,3840,0
20231227,194100,2546908570,3840,3840,3840,3840,0
20231227,194000,2546908570,3840,3840,3840,3840,0
20231227,193900,2546908570,3840,3840,3840,3840,0
20231227,193800,2546908570,3840,3840,3840,3840,0
20231227,193700,2546908570,3840,3840,3840,3840,0
20231227,193600,2546908570,3840,3840,3840,3840,0
20231227,193500,2546908570,3840,3840,3840,3840,0
20231227,193400,2546908570,3840,3840,3840,3840,0
20231227,193300,2546908570,3840,3840,3840,3840,0
20231227,193200,2546908570,3840,3840,3840,3840,0
20231227,193100,2546908570,3840,3840,3840,3840,0
20231227,193000,2546908570,3840,3840,3840,3840,0
20231227,192900,2546908570,3840,3840,3840,3840,0
20231227,192800,2546908570,3840,3840,3840,3840,0
20231227,192700,2546908570,3840,3840,3840,3840,0
20231227,192600,2546908570,3840,3840,3840,3840,0
20231227,192500,2546908570,3840,3840,3840,3840,0
20231227,192400,2546908570,3840,3840,3840,3840,0
20231227,192300,2546908570,3840,3840,3840,3840,0
20231227,192200,2546908570,3840,3840,3840,3840,0
20231227,192100,2546908570,3840,3840,3840,3840,0
20231227,192000,2546908570,3840,3840,3840,3840,0
20231227,191900,2546908570,3840,3840,3840,3840,0
20231227,191800,2546908570,3840,3840,3840,3840,0
20231227,191700,2546908570,3840,3840,3840,3840,0
20231227,191600,2546908570,3840,3840,3840,3840,1859
20231227,191500,2546908570,3840,3840,3840,3840,0
20231227,191400,2546908570,3840,3840,3840,3840,0
20231227,191300,2546908570,3840,3840,3840,3840,0
20231227,191200,2546908570,3840,3840,3840,3840,0
20231227,191100,2546908570,3840,3840,3840,3840,0
20231227,191000,2546908570,3840,3840,3840,3840,0
20231227,190900,2546908570,3840,3840,3840,3840,0
20231227,190800,2546908570,3840,3840,3840,3840,0
20231227,190700,2546908570,3840,3840,3840,3840,0
20231227,190600,2546908570,3840,3840,3840,3840,0
20231227,190500,2546908570,3840,3840,3840,3840,0
20231227,190400,2546908570,3840,3840,3840,3840,0
20231227,190300,2546908570,3840,3840,3840,3840,0
20231227,190200,2546908570,3840,3840,3840,3840,0
20231227,190100,2546908570,3840,3840,3840,3840,0
20231227,190000,2546908570,3840,3840,3840,3840,0
20231227,185900,2546908570,3840,3840,3840,3840,0
20231227,185800,2546908570,3840,3840,3840,3840,0
20231227,185700,2546908570,3840,3840,3840,3840,0
20231227,185600,2546908570,3840,3840,3840,3840,0
20231227,185500,2546908570,3840,3840,3840,3840,0
20231227,185400,2546908570,3840,3840,3840,3840,0
20231227,185300,2546908570,3840,3840,3840,3840,0
20231227,185200,2546908570,3840,3840,3840,3840,0
20231227,185100,2546908570,3840,3840,3840,3840,0
20231227,185000,2546908570,3840,3840,3840,3840,0
20231227,184900,2546908570,3840,3840,3840,3840,0
20231227,184800,2546908570,3840,3840,3840,3840,0
20231227,184700,2546908570,3840,3840,3840,3840,0
20231227,184600,2546908570,3840,3840,3840,3840,1859
20231227,184500,2546908570,3840,3840,3840,3840,0
20231227,184400,2546908570,3840,3840,3840,3840,0
20231227,184300,2546908570,3840,3840,3840,3840,0
20231227,184200,2546908570,3840,3840,3840,3840,0
20231227,184100,2546908570,3840,3840,3840,3840,0
20231227,184000,2546908570,3840,3840,3840,3840,0
20231227,183900,2546908570,3840,3840,3840,3840,0
20231227,183800,2546908570,3840,3840,3840,3840,0
20231227,183700,2546908570,3840,3840,3840,3840,0
20231227,183600,2546908570,3840,3840,3840,3840,0
20231227,183500,2546908570,3840,3840,3840,3840,0
20231227,183400,2546908570,3840,3840,3840,3840,0
20231227,183300,2546908570,3840,3840,3840,3840,0
20231227,183200,2546908570,3840,3840,3840,3840,0
20231227,183100,2546908570,3840,3840,3840,3840,0
20231227,183000,2546908570,3840,3840,3840,3840,0
20231227,182900,2546908570,3840,3840,3840,3840,0
20231227,182800,2546908570,3840,3840,3840,3840,0
20231227,182700,2546908570,3840,3840,3840,3840,0
20231227,182600,2546908570,3840,3840,3840,3840,0
20231227,182500,2546908570,3840,3840,3840,3840,0
20231227,182400,2546908570,3840,3840,3840,3840,0
20231227,182300,2546908570,3840,3840,3840,3840,0
20231227,182200,2546908570,3840,3840,3840,3840,0
20231227,182100,2546908570,3840,3840,3840,3840,0
20231227,182000,2546908570,3840,3840,3840,3840,0
20231227,181900,2546908570,3840,3840,3840,3840,0
20231227,181800,2546908570,3840,3840,3840,3840,0
20231227,181700,2546908570,3840,3840,3840,3840,0
20231227,181600,2546908570,3840,3840,3840,3840,1859
20231227,181500,2546908570,3840,3840,3840,3840,0
20231227,181400,2546908570,3840,3840,3840,3840,0
20231227,181300,2546908570,3840,3840,3840,3840,0
20231227,181200,2546908570,3840,3840,3840,3840,0
20231227,181100,2546908570,3840,3840,3840,3840,0
20231227,181000,2546908570,3840,3840,3840,3840,0
20231227,180900,2546908570,3840,3840,3840,3840,0
20231227,180800,2546908570,3840,3840,3840,3840,0
20231227,180700,2546908570,3840,3840,3840,3840,0
20231227,180600,2546908570,3840,3840,3840,3840,0
20231227,180500,2546908570,3840,3840,3840,3840,0
20231227,180400,2546908570,3840,3840,3840,3840,0
20231227,180300,2546908570,3840,3840,3840,3840,0
20231227,180200,2546908570,3840,3840,3840,3840,0
20231227,180100,2546908570,3840,3840,3840,3840,0
20231227,180000,2546908570,3840,3840,3840,3840,0
20231227,175900,2546908570,3840,3840,3840,3840,0
20231227,175800,2546908570,3840,3840,3840,3840,0
20231227,175700,2546908570,3840,3840,3840,3840,0
20231227,175600,2546908570,3840,3840,3840,3840,0
20231227,175500,2546908570,3840,3840,3840,3840,0
20231227,175400,2546908570,3840,3840,3840,3840,0
20231227,175300,2546908570,3840,3840,3840,3840,0
20231227,175200,2546908570,3840,3840,3840,3840,0
20231227,175100,2546908570,3840,3840,3840,3840,0
20231227,175000,2546908570,3840,3840,3840,3840,0
20231227,174900,2546908570,3840,3840,3840,3840,0
20231227,174800,2546908570,3840,3840,3840,3840,0
20231227,174700,2546908570,3840,3840,3840,3840,0
20231227,174600,2546908570,3840,3840,3840,3840,1859
20231227,174500,2546908570,3840,3840,3840,3840,0
20231227,174400,2546908570,3840,3840,3840,3840,0
20231227,174300,2546908570,3840,3840,3840,3840,0
20231227,174200,2546908570,3840,3840,3840,3840,0
20231227,174100,2546908570,3840,3840,3840,3840,0
20231227,174000,2546908570,3840,3840,3840,3840,0
20231227,173900,2546908570,3840,3840,3840,3840,0
20231227,173800,2546908570,3840,3840,3840,3840,0
20231227,173700,2546908570,3840,3840,3840,3840,0
20231227,173600,2546908570,3840,3840,3840,3840,0
20231227,173500,2546908570,3840,3840,3840,3840,0
20231227,173400,2546908570,3840,3840,3840,3840,0
20231227,173300,2546908570,3840,3840,3840,3840,0
20231227,173200,2546908570,3840,3840,3840,3840,0
20231227,173100,2546908570,3840,3840,3840,3840,0
20231227,173000,2546908570,3840,3840,3840,3840,0
20231227,172900,2546908570,3840,3840,3840,3840,0
20231227,172800,2546908570,3840,3840,3840,3840,0
20231227,172700,2546908570,3840,3840,3840,3840,0
20231227,172600,2546908570,3840,3840,3840,3840,0
20231227,172500,2546908570,3840,3840,3840,3840,0
20231227,172400,2546908570,3840,3840,3840,3840,0
20231227,172300,2546908570,3840,3840,3840,3840,0
20231227,172200,2546908570,3840,3840,3840,3840,0
20231227,172100,2546908570,3840,3840,3840,3840,0
20231227,172000,2546908570,3840,3840,3840,3840,0
20231227,171900,2546908570,3840,3840,3840,3840,0
20231227,171800,2546908570,3840,3840,3840,3840,0
20231227,171700,2546908570,3840,3840,3840,3840,0
20231227,171600,2546908570,3840,3840,3840,3840,1859
20231227,171500,2546908570,3840,3840,3840,3840,0
20231227,171400,2546908570,3840,3840,3840,3840,0
20231227,171300,2546908570,3840,3840,3840,3840,0
20231227,171200,2546908570,3840,3840,3840,3840,0
20231227,171100,2546908570,3840,3840,3840,3840,0
20231227,171000,2546908570,3840,3840,3840,3840,0
20231227,170900,2546908570,3840,3840,3840,3840,0
20231227,170800,2546908570,3840,3840,3840,3840,0
20231227,170700,2546908570,3840,3840,3840,3840,0
20231227,170600,2546908570,3840,3840,3840,3840,0
20231227,170500,2546908570,3840,3840,3840,3840,0
20231227,170400,2546908570,3840,3840,3840,3840,0
20231227,170300,2546908570,3840,3840,3840,3840,0
20231227,170200,2546908570,3840,3840,3840,3840,0
20231227,170100,2546908570,3840,3840,3840,3840,0
20231227,170000,2546908570,3840,3840,3840,3840,0
20231227,165900,2546908570,3840,3840,3840,3840,0
20231227,165800,2546908570,3840,3840,3840,3840,0
20231227,165700,2546908570,3840,3840,3840,3840,0
20231227,165600,2546908570,3840,3840,3840,3840,0
20231227,165500,2546908570,3840,3840,3840,3840,0
20231227,165400,2546908570,3840,3840,3840,3840,0
20231227,165300,2546908570,3840,3840,3840,3840,0
20231227,165200,2546908570,3840,3840,3840,3840,0
20231227,165100,2546908570,3840,3840,3840,3840,0
20231227,165000,2546908570,3840,3840,3840,3840,0
20231227,164900,2546908570,3840,3840,3840,3840,0
20231227,164800,2546908570,3840,3840,3840,3840,0
20231227,164700,2546908570,3840,3840,3840,3840,0
20231227,164600,2546908570,3840,3840,3840,3840,1859
20231227,164500,2546908570,3840,3840,3840,3840,0
20231227,164400,2546908570,3840,3840,3840,3840,0
20231227,164300,2546908570,3840,3840,3840,3840,0
20231227,164200,2546908570,3840,3840,3840,3840,0
20231227,164100,2546908570,3840,3840,3840,3840,0
20231227,164000,2546908570,3840,3840,3840,3840,0
20231227,163900,2546908570,3840,3840,3840,3840,0
20231227,163800,2546908570,3840,3840,3840,3840,0
20231227,163700,2546908570,3840,3840,3840,3840,0
20231227,163600,2546908570,3840,3840,3840,3840,0
20231227,163500,2546908570,3840,3840,3840,3840,0
20231227,163400,2546908570,3840,3840,3840,3840,0
20231227,163300,2546908570,3840,3840,3840,3840,0
20231227,163200,2546908570,3840,3840,3840,3840,0
20231227,163100,2546908570,3840,3840,3840,3840,0
20231227,163000,2546908570,3840,3840,3840,3840,0
20231227,162900,2546908570,3840,3840,3840,3840,0
20231227,162800,2546908570,3840,3840,3840,3840,0
20231227,162700,2546908570,3840,3840,3840,3840,0
20231227,162600,2546908570,3840,3840,3840,3840,0
20231227,162500,2546908570,3840,3840,3840,3840,0
20231227,162400,2546908570,3840,3840,3840,3840,0
20231227,162300,2546908570,3840,3840,3840,3840,0
20231227,162200,2546908570,3840,3840,3840,3840,0
20231227,162100,2546908570,3840,3840,3840,3840,0
20231227,162000,2546908570,3840,3840,3840,3840,0
20231227,161900,2546908570,3840,3840,3840,3840,0
20231227,161800,2546908570,3840,3840,3840,3840,0
20231227,161700,2546908570,3840,3840,3840,3840,0
20231227,161600,2546908570,3840,3840,3840,3840,1859
20231227,161500,2546908570,3840,3840,3840,3840,0
20231227,161400,2546908570,3840,3840,3840,3840,0
20231227,161300,2546908570,3840,3840,3840,3840,0
20231227,161200,2546908570,3840,3840,3840,3840,0
20231227,161100,2546908570,3840,3840,3840,3840,0
20231227,161000,2546908570,3840,3840,3840,3840,0
20231227,160900,2546908570,3840,3840,3840,3840,0
20231227,160800,2546908570,3840,3840,3840,3840,0
20231227,160700,2546908570,3840,3840,3840,3840,0
20231227,160600,2546908570,3840,3840,3840,3840,0
20231227,160500,2546908570,3840,3840,3840,3840,0
20231227,160400,2546908570,3840,3840,3840,3840,0
20231227,160300,2546908570,3840,3840,3840,3840,0
20231227,160200,2546908570,3840,3840,3840,3840,0
20231227,160100,2546908570,3840,3840,3840,3840,0
20231227,160000,2546908570,3840,3840,3840,3840,0
20231227,155900,2546908570,3840,3840,3840,3840,0
20231227,155800,2546908570,3840,3840,3840,3840,0
20231227,155700,2546908570,3840,3840,3840,3840,0
20231227,155600,2546908570,3840,3840,3840,3840,0
20231227,155500,2546908570,3840,3840,3840,3840,0
20231227,155400,2546908570,3840,3840,3840,3840,0
20231227,155300,2546908570,3840,3840,3840,3840,0
20231227,155200,2546908570,3840,3840,3840,3840,0
20231227,155100,2546908570,3840,3840,3840,3840,0
20231227,155000,2546908570,3840,3840,3840,3840,0
20231227,154900,2546908570,3840,3840,3840,3840,0
20231227,154800,2546908570,3840,3840,3840,3840,0
20231227,154700,2546908570,3840,3840,3840,3840,0
20231227,154600,2546908570,3840,3840,3840,3840,1859
20231227,154500,2546908570,3840,3840,3840,3840,0
20231227,154400,2546908570,3840,3840,3840,3840,0
20231227,154300,2546908570,3840,3840,3840,3840,0
20231227,154200,2546908570,3840,3840,3840,3840,0
20231227,154100,2546908570,3840,3840,3840,3840,0
20231227,154000,2546908570,3840,3840,3840,3840,0
20231227,153900,2546908570,3840,3840,3840,3840,0
20231227,153800,2546908570,3840,3840,3840,3840,0
20231227,153700,2546908570,3840,3840,3840,3840,0
20231227,153600,2546908570,3840,3840,3840,3840,0
20231227,153500,2546908570,3840,3840,3840,3840,0
20231227,153400,2546908570,3840,3840,3840,3840,0
20231227,153300,2546908570,3840,3840,3840,3840,0
20231227,153200,2546908570,3840,3840,3840,3840,0
20231227,153100,2546908570,3840,3840,3840,3840,0
20231227,153000,2546908570,3840,3840,3840,3840,1859
20231227,152900,2539770010,3840,3840,3840,3840,0
20231227,152800,2539770010,3840,3840,3840,3840,0
20231227,152700,2539770010,3840,3840,3840,3840,0
20231227,152600,2539770010,3840,3840,3840,3840,0
20231227,152500,2539770010,3840,3840,3840,3840,0
20231227,152400,2539770010,3840,3840,3840,3840,0
20231227,152300,2539770010,3840,3840,3840,3840,0
20231227,152200,2539770010,3840,3840,3840,3840,0
20231227,152100,2539770010,3840,3840,3840,3840,0
20231227,152000,2539770010,3840,3840,3840,3840,0
20231227,151900,2539770010,3840,3870,3880,3840,694
20231227,151800,2537100065,3865,3860,3865,3860,394
20231227,151700,2535577615,3845,3855,3855,3845,3
20231227,151600,2535566060,3865,3850,3865,3825,1379
20231227,151500,2530282220,3850,3850,3850,3850,523
20231227,151400,2528268670,3850,3855,3855,3850,201
20231227,151300,2527494410,3850,3850,3850,3850,551
20231227,151200,2525373060,3850,3855,3855,3850,2265
20231227,151100,2516642730,3850,3845,3850,3845,162
20231227,151000,2516019035,3850,3850,3850,3850,502
20231227,150900,2514086335,3855,3855,3855,3855,0
20231227,150800,2514086335,3855,3850,3855,3850,1500
20231227,150700,2508311325,3840,3850,3850,3840,4
20231227,150600,2508295935,3850,3850,3850,3850,0
20231227,150500,2508295935,3850,3850,3850,3830,642
20231227,150400,2505832890,3830,3845,3845,3830,147
20231227,150300,2505267700,3850,3845,3850,3845,331
20231227,150200,2503995000,3845,3845,3845,3845,104
20231227,150100,2503595120,3850,3850,3850,3850,448
20231227,150000,2501870320,3850,3850,3850,3850,139
20231227,145900,2501335170,3850,3855,3855,3850,4
20231227,145800,2501319755,3855,3855,3855,3855,186
20231227,145700,2500602725,3850,3850,3850,3850,50
20231227,145600,2500410225,3850,3850,3850,3850,144
20231227,145500,2499855825,3845,3845,3845,3845,1
20231227,145400,2499851980,3850,3850,3850,3850,6
20231227,145300,2499828880,3850,3850,3850,3850,5
20231227,145200,2499809630,3865,3865,3865,3865,3
20231227,145100,2499798035,3865,3850,3865,3850,522
20231227,145000,2497782045,3850,3850,3850,3850,100
20231227,144900,2497397045,3850,3850,3850,3845,11
20231227,144800,2497354740,3850,3845,3850,3845,8
20231227,144700,2497323945,3850,3850,3850,3850,272
20231227,144600,2496276745,3850,3850,3850,3850,58
20231227,144500,2496053445,3845,3850,3850,3845,347
20231227,144400,2494719210,3850,3850,3850,3850,280
20231227,144300,2493641210,3850,3845,3850,3845,52
20231227,144200,2493441015,3850,3850,3850,3850,104
20231227,144100,2493040615,3850,3850,3850,3850,0
20231227,144000,2493040615,3850,3850,3850,3850,1
20231227,143900,2493036765,3850,3810,3850,3810,2
20231227,143800,2493029105,3850,3840,3855,3800,3679
20231227,143700,2478953765,3845,3860,3860,3845,410
20231227,143600,2477376590,3860,3860,3860,3860,574
20231227,143500,2475160950,3860,3860,3860,3860,90
20231227,143400,2474813550,3860,3860,3860,3860,2
20231227,143300,2474805830,3865,3850,3870,3850,19
20231227,143200,2474732625,3850,3855,3855,3850,406
20231227,143100,2473169220,3855,3880,3880,3855,1173
20231227,143000,2468633675,3885,3875,3885,3875,1176
20231227,142900,2464071240,3875,3885,3890,3875,657
20231227,142800,2461523110,3885,3890,3890,3885,564
20231227,142700,2459329690,3890,3905,3905,3890,874
20231227,142600,2455926700,3905,3900,3905,3900,315
20231227,142500,2454698130,3905,3905,3905,3900,530
20231227,142400,2452630980,3935,3935,3935,3935,0
20231227,142300,2452630980,3935,3925,3935,3900,199
20231227,142200,2451852510,3900,3900,3905,3900,305
20231227,142100,2450662910,3900,3935,3935,3900,156
20231227,142000,2450053975,3935,3935,3935,3935,1
20231227,141900,2450050040,3935,3925,3935,3890,252
20231227,141800,2449068250,3895,3900,3925,3895,270
20231227,141700,2448015065,3895,3930,3930,3895,509
20231227,141600,2446028465,3940,3930,3940,3930,50
20231227,141500,2445831955,3930,3940,3940,3905,493
20231227,141400,2443898610,3940,3935,3940,3905,169
20231227,141300,2443233885,3935,3900,3940,3890,2415
20231227,141200,2433815325,3900,3900,3900,3900,557
20231227,141100,2431643025,3890,3890,3890,3890,0
20231227,141000,2431643025,3890,3940,3940,3890,5400
20231227,140900,2410578555,3940,3960,3960,3940,6390
20231227,140800,2385372175,3955,3960,3960,3955,390
20231227,140700,2383829675,3955,3965,3965,3955,440
20231227,140600,2382087665,3965,3975,3975,3965,655
20231227,140500,2379489475,3975,3975,3975,3970,34
20231227,140400,2379354395,3975,3975,3975,3975,2
20231227,140300,2379346445,3975,3975,3975,3975,18
20231227,140200,2379274895,3975,3975,3975,3975,135
20231227,140100,2378738270,3975,3975,3975,3975,0
20231227,140000,2378738270,3975,3975,3975,3975,10
20231227,135900,2378698520,4000,4000,4000,4000,0
20231227,135800,2378698520,4000,4000,4000,4000,0
20231227,135700,2378698520,4000,4000,4000,4000,1
20231227,135600,2378694520,3970,3970,3970,3970,333
20231227,135500,2377372510,4000,3975,4000,3970,201
20231227,135400,2376574375,3970,4000,4000,3970,469
20231227,135300,2374709020,4000,4000,4000,4000,0
20231227,135200,2374709020,4000,4000,4000,4000,1
20231227,135100,2374705020,4000,4000,4000,4000,5
20231227,135000,2374685020,4005,4005,4005,4005,200
20231227,134900,2373884020,4005,4005,4005,4005,1
20231227,134800,2373880015,3995,3995,3995,3995,100
20231227,134700,2373480515,3995,3995,3995,3995,0
20231227,134600,2373480515,3995,3995,3995,3995,44
20231227,134500,2373304735,3995,3995,3995,3995,457
20231227,134400,2371479020,3970,3975,3975,3970,200
20231227,134300,2370684520,3970,3980,3980,3970,3483
20231227,134200,2356845190,3985,3990,3990,3985,726
20231227,134100,2353951745,3990,3995,3995,3990,635
20231227,134000,2351418045,3995,3995,3995,3995,85
20231227,133900,2351078470,3995,3995,3995,3995,0
20231227,133800,2351078470,3995,4000,4000,3995,1323
20231227,133700,2345788115,4005,4000,4005,4000,96
20231227,133600,2345404105,4000,4000,4000,4000,0
20231227,133500,2345404105,4000,4000,4000,4000,0
20231227,133400,2345404105,4000,4000,4000,4000,116
20231227,133300,2344940105,4005,4010,4010,4005,74
20231227,133200,2344643730,4010,4000,4010,4000,774
20231227,133100,2341541920,4005,4005,4005,4005,1
20231227,133000,2341537915,3995,4010,4010,3995,6
20231227,132900,2341513900,4015,4015,4015,4015,0
20231227,132800,2341513900,4015,3995,4020,3995,802
20231227,132700,2338291240,4020,4000,4020,3995,1202
20231227,132600,2333488635,4020,4020,4020,4020,2
20231227,132500,2333480595,4020,4010,4020,4000,96
20231227,132400,2333096305,4020,4020,4020,4020,0
20231227,132300,2333096305,4020,4020,4020,4020,0
20231227,132200,2333096305,4020,4020,4020,4020,1
20231227,132100,2333092285,4000,4010,4010,4000,2230
20231227,132000,2324166570,4010,4010,4010,4010,0
20231227,131900,2324166570,4010,4010,4010,4010,44
20231227,131800,2323990130,4010,4010,4010,4010,11
20231227,131700,2323946020,4010,4010,4010,4010,0
20231227,131600,2323946020,4010,4015,4015,4010,145
20231227,131500,2323364395,4010,4010,4010,4010,0
20231227,131400,2323364395,4010,4020,4020,4010,107
20231227,131300,2322935305,4020,4015,4020,4010,129
20231227,131200,2322417850,4015,4015,4015,4015,18
20231227,131100,2322345580,4020,4015,4020,4015,5
20231227,131000,2322325495,4015,4015,4020,4015,714
20231227,130900,2319455765,4020,4020,4020,4020,104
20231227,130800,2319037685,4020,4030,4030,4020,204
20231227,130700,2318216815,4035,4030,4035,4030,58
20231227,130600,2317982805,4025,4025,4025,4025,151
20231227,130500,2317375030,4035,4035,4035,4025,514
20231227,130400,2315306110,4035,4035,4035,4035,30
20231227,130300,2315185060,4035,4005,4035,4005,1567
20231227,130200,2308903505,4000,4005,4005,4000,564
20231227,130100,2306644915,4005,4000,4005,4000,560
20231227,130000,2304402365,4005,4005,4005,4005,600
20231227,125900,2301999365,4005,4005,4005,4005,0
20231227,125800,2301999365,4005,4005,4005,4005,301
20231227,125700,2300793860,4005,4005,4005,4005,100
20231227,125600,2300393360,4005,3995,4005,3995,202
20231227,125500,2299586350,3995,3995,3995,3995,225
20231227,125400,2298687475,3990,4000,4000,3990,186
20231227,125300,2297944715,3995,3995,3995,3995,1
20231227,125200,2297940720,4005,4005,4005,4005,0
20231227,125100,2297940720,4005,3995,4005,3995,10
20231227,125000,2297900760,3995,3995,3995,3995,4
20231227,124900,2297884780,4005,4000,4005,3990,14
20231227,124800,2297828810,3990,3995,3995,3990,516
20231227,124700,2295769715,3990,4000,4000,3990,2398
20231227,124600,2286184305,4000,4000,4000,4000,4
20231227,124500,2286168305,4000,3995,4000,3995,54
20231227,124400,2285952565,3995,3995,3995,3995,3
20231227,124300,2285940580,3995,4000,4000,3995,323
20231227,124200,2284650190,4000,3995,4000,3995,148
20231227,124100,2284058230,3995,4005,4005,3995,117
20231227,124000,2283590345,4000,4000,4000,4000,154
20231227,123900,2282974345,4000,4000,4000,4000,238
20231227,123800,2282022345,4005,4005,4005,4005,0
20231227,123700,2282022345,4005,4000,4005,4000,5
20231227,123600,2282002330,4000,4000,4005,4000,7
20231227,123500,2281974325,4000,4005,4005,4000,71
20231227,123400,2281690075,4005,4005,4005,4005,0
20231227,123300,2281690075,4005,4005,4005,4005,1
20231227,123200,2281686070,4005,4005,4005,4005,100
20231227,123100,2281285570,3990,3990,3990,3990,0
20231227,123000,2281285570,3990,3990,3990,3990,5
20231227,122900,2281265620,3990,4000,4000,3990,512
20231227,122800,2279221640,4005,4005,4005,4005,500
20231227,122700,2277219140,4005,4005,4005,4005,0
20231227,122600,2277219140,4005,4005,4005,4005,4
20231227,122500,2277203120,4005,4005,4005,4005,201
20231227,122400,2276398115,3990,3990,3990,3990,60
20231227,122300,2276158715,4005,3990,4005,3985,601
20231227,122200,2273763650,3985,3985,3985,3985,0
20231227,122100,2273763650,3985,4020,4025,3985,545
20231227,122000,2271589895,4020,4025,4025,3995,38
20231227,121900,2271437105,3990,3990,3990,3990,0
20231227,121800,2271437105,3990,3995,3995,3990,91
20231227,121700,2271073720,3995,3995,3995,3995,44
20231227,121600,2270897940,3985,3995,3995,3985,117
20231227,121500,2270431585,3985,3990,3990,3985,248
20231227,121400,2269442995,3990,3990,3990,3985,720
20231227,121300,2266570245,3995,3995,3995,3995,369
20231227,121200,2265096090,3995,4010,4010,3995,867
20231227,121100,2261628640,4035,4000,4035,4000,2
20231227,121000,2261620605,4045,4045,4045,4045,0
20231227,120900,2261620605,4045,4045,4045,4045,0
20231227,120800,2261620605,4045,4045,4045,4045,0
20231227,120700,2261620605,4045,4045,4050,4045,6
20231227,120600,2261596330,4040,4030,4050,3985,1763
20231227,120500,2254518200,4050,4000,4050,4000,1249
20231227,120400,2249487435,4000,3970,4000,3970,757
20231227,120300,2246472795,3960,3970,4000,3960,96
20231227,120200,2246092035,3950,3960,3965,3950,661
20231227,120100,2243475670,3960,3965,3965,3950,1755
20231227,120000,2236534025,3970,3995,3995,3970,808
20231227,115900,2233316150,3990,3995,3995,3990,451
20231227,115800,2231514430,3995,3995,4000,3995,1353
20231227,115700,2226108440,3995,4025,4025,3995,9401
20231227,115600,2188452745,4025,4030,4030,4025,100
20231227,115500,2188049980,4050,4050,4050,4050,0
20231227,115400,2188049980,4050,4050,4050,4050,1
20231227,115300,2188045930,4045,4055,4055,4045,29
20231227,115200,2187928520,4055,4055,4055,4055,0
20231227,115100,2187928520,4055,4055,4055,4055,108
20231227,115000,2187490580,4055,4055,4055,4055,16
20231227,114900,2187425700,4045,4045,4055,4030,1302
20231227,114800,2182149970,4050,4050,4050,4025,104
20231227,114700,2181731270,4055,4055,4055,4055,22
20231227,114600,2181642060,4055,4060,4060,4055,73
20231227,114500,2181346040,4055,4055,4055,4055,18
20231227,114400,2181273050,4025,4020,4025,4020,357
20231227,114300,2179836830,4025,4025,4025,4025,173
20231227,114200,2179140505,4060,4060,4060,4060,256
20231227,114100,2178101145,4060,4045,4060,4010,712
20231227,114000,2175233990,4045,4045,4045,4045,310
20231227,113900,2173980040,4045,4025,4045,4025,401
20231227,113800,2172365995,4025,4045,4045,4025,3314
20231227,113700,2159011795,4050,4045,4055,4045,367
20231227,113600,2157525940,4055,4055,4055,4045,250
20231227,113500,2156514650,4055,4035,4055,4035,253
20231227,113400,2155493655,4035,4065,4070,4035,3086
20231227,113300,2142984580,4090,4065,4090,4050,1115
20231227,113200,2138463370,4060,4080,4090,4060,450
20231227,113100,2136632090,4090,4090,4090,4090,87
20231227,113000,2136276260,4090,4115,4115,4090,251
20231227,112900,2135247050,4090,4125,4125,4090,239
20231227,112800,2134269370,4125,4090,4125,4080,699
20231227,112700,2131415475,4125,4125,4125,4125,38
20231227,112600,2131258725,4090,4130,4130,4090,113
20231227,112500,2130795275,4130,4085,4130,4085,547
20231227,112400,2128559220,4085,4085,4085,4085,168
20231227,112300,2127872940,4085,4090,4090,4050,4895
20231227,112200,2107937135,4085,4100,4100,4085,749
20231227,112100,2104870425,4100,4170,4170,4100,2107
20231227,112000,2096178565,4170,4145,4170,4145,417
20231227,111900,2094450075,4145,4145,4145,4145,11
20231227,111800,2094404480,4145,4170,4170,4145,423
20231227,111700,2092647155,4170,4170,4170,4170,4
20231227,111600,2092630475,4200,4200,4200,4200,11
20231227,111500,2092584275,4170,4225,4225,4170,1635
20231227,111400,2085757590,4225,4225,4225,4225,1
20231227,111300,2085753365,4225,4225,4225,4225,79
20231227,111200,2085419590,4225,4225,4230,4195,620
20231227,111100,2082813870,4235,4235,4235,4235,0
20231227,111000,2082813870,4235,4235,4235,4235,0
20231227,110900,2082813870,4235,4235,4235,4235,0
20231227,110800,2082813870,4235,4235,4235,4235,30
20231227,110700,2082686820,4235,4235,4235,4235,0
20231227,110600,2082686820,4235,4235,4235,4235,0
20231227,110500,2082686820,4235,4235,4235,4235,0
20231227,110400,2082686820,4235,4235,4235,4235,23
20231227,110300,2082589415,4235,4225,4235,4225,236
20231227,110200,2081591035,4225,4220,4225,4220,8
20231227,110100,2081557265,4180,4180,4180,4180,20
20231227,110000,2081473665,4175,4200,4200,4175,16
20231227,105900,2081406665,4225,4225,4225,4225,0
20231227,105800,2081406665,4225,4170,4225,4170,114
20231227,105700,2080927270,4225,4225,4225,4225,526
20231227,105600,2078704920,4230,4230,4230,4230,0
20231227,105500,2078704920,4230,4185,4230,4170,247
20231227,105400,2077674145,4235,4200,4235,4200,200
20231227,105300,2076828970,4180,4185,4185,4180,429
20231227,105200,2075035740,4225,4225,4225,4225,100
20231227,105100,2074613240,4225,4225,4225,4225,0
20231227,105000,2074613240,4225,4190,4225,4185,10
20231227,104900,2074571205,4225,4200,4225,4200,50
20231227,104800,2074360780,4225,4195,4225,4195,1327
20231227,104700,2068788940,4200,4200,4200,4200,9
20231227,104600,2068751140,4200,4200,4200,4195,304
20231227,104500,2067475840,4195,4200,4200,4195,445
20231227,104400,2065608530,4195,4200,4200,4195,338
20231227,104300,2064190585,4200,4200,4200,4200,95
20231227,104200,2063791585,4200,4225,4225,4200,291
20231227,104100,2062569205,4225,4235,4235,4225,147
20231227,104000,2061947805,4240,4240,4240,4240,1742
20231227,103900,2054561725,4235,4240,4240,4235,2079
20231227,103800,2045747245,4235,4240,4240,4235,1200
20231227,103700,2040663595,4235,4240,4240,4230,461
20231227,103600,2038712900,4230,4230,4230,4230,369
20231227,103500,2037152030,4230,4230,4230,4195,419
20231227,103400,2035380115,4240,4240,4240,4240,351
20231227,103300,2033891875,4240,4235,4240,4235,691
20231227,103200,2030963650,4235,4240,4240,4170,737
20231227,103100,2027856535,4240,4240,4240,4240,6
20231227,103000,2027831095,4245,4235,4245,4170,739
20231227,102900,2024699885,4235,4240,4240,4235,535
20231227,102800,2022434025,4240,4220,4245,4165,1325
20231227,102700,2016825455,4235,4235,4235,4235,0
20231227,102600,2016825455,4235,4230,4235,4230,1108
20231227,102500,2012135580,4230,4240,4245,4230,1527
20231227,102400,2005668890,4240,4235,4240,4235,1208
20231227,102300,2000549325,4240,4240,4240,4235,605
20231227,102200,1997984815,4240,4240,4240,4235,414
20231227,102100,1996229955,4245,4215,4245,4200,406
20231227,102000,1994521190,4200,4120,4200,4120,291
20231227,101900,1993301780,4160,4165,4165,4160,490
20231227,101800,1991262365,4165,4105,4165,4105,879
20231227,101700,1987653950,4105,4165,4200,4095,1311
20231227,101600,1982171030,4085,4080,4170,4070,3925
20231227,101500,1966037825,4100,4075,4100,4075,1529
20231227,101400,1959798100,4075,4090,4090,4075,558
20231227,101300,1957519045,4090,4090,4090,4090,404
20231227,101200,1955866685,4090,4095,4095,4090,753
20231227,101100,1952784685,4085,4075,4190,4075,1508
20231227,101000,1946632795,4070,4115,4115,4070,1955
20231227,100900,1938642380,4120,4150,4150,4120,269
20231227,100800,1937527005,4150,4200,4200,4135,107
20231227,100700,1937082670,4150,4155,4155,4135,111
20231227,100600,1936621755,4155,4200,4200,4155,287
20231227,100500,1935418335,4200,4200,4200,4200,119
20231227,100400,1934918535,4200,4210,4275,4200,682
20231227,100300,1932052545,4275,4285,4285,4275,190
20231227,100200,1931238595,4290,4290,4300,4290,252
20231227,100100,1930155950,4295,4200,4295,4200,801
20231227,100000,1926754565,4200,4200,4210,4195,1100
20231227,095900,1922134450,4195,4195,4195,4195,149
20231227,095800,1921509395,4195,4125,4200,4125,1050
20231227,095700,1917131995,4125,4115,4125,4100,176
20231227,095600,1916409320,4100,4115,4115,4100,232
20231227,095500,1915454860,4115,4110,4125,4090,138
20231227,095400,1914888390,4125,4105,4150,4105,175
20231227,095300,1914166635,4105,4150,4150,4080,2188
20231227,095200,1905201780,4150,4150,4150,4150,5
20231227,095100,1905181030,4150,4210,4210,4150,1576
20231227,095000,1898622005,4190,4175,4190,4150,1286
20231227,094900,1893278040,4170,4220,4220,4170,417
20231227,094800,1891533900,4185,4165,4185,4150,553
20231227,094700,1889233380,4165,4355,4400,4165,9576
20231227,094600,1848361825,4290,4225,4400,4225,12494
20231227,094500,1794722820,4220,4110,4220,4110,3202
20231227,094400,1781348580,4140,4145,4145,4100,1115
20231227,094300,1776752325,4145,4040,4145,4030,7224
20231227,094200,1747379160,4055,4090,4090,4035,5372
20231227,094100,1725517310,4090,4140,4140,4055,2723
20231227,094000,1714347615,4140,4180,4180,4110,3424
20231227,093900,1700212395,4180,4230,4230,4025,7709
20231227,093800,1667999985,4230,4270,4270,4230,1697
20231227,093700,1660786880,4265,4270,4270,4265,404
20231227,093600,1659063445,4270,4290,4295,4270,539
20231227,093500,1656756475,4295,4305,4305,4250,2009
20231227,093400,1648120295,4250,4315,4315,4235,761
20231227,093300,1644881335,4315,4320,4320,4265,1112
20231227,093200,1640092205,4320,4305,4340,4305,2507
20231227,093100,1629254855,4320,4220,4320,4220,3700
20231227,093000,1613517290,4220,4255,4270,4210,3728
20231227,092900,1597694065,4270,4300,4300,4210,4854
20231227,092800,1577056820,4300,4270,4300,4270,1127
20231227,092700,1572223815,4270,4310,4320,4260,6769
20231227,092600,1543233060,4320,4310,4320,4310,514
20231227,092500,1541017595,4310,4330,4350,4310,1173
20231227,092400,1535937835,4330,4330,4330,4310,1464
20231227,092300,1529609135,4325,4380,4395,4325,5721
20231227,092200,1504665350,4380,4410,4410,4380,5993
20231227,092100,1478286130,4410,4405,4415,4365,3504
20231227,092000,1462897430,4390,4450,4475,4305,15870
20231227,091900,1393391520,4475,4560,4740,4450,39452
20231227,091800,1210687105,4555,4320,4565,4320,12543
20231227,091700,1154216415,4310,4305,4320,4280,4810
20231227,091600,1133535290,4310,4320,4330,4285,3450
20231227,091500,1118661920,4320,4320,4350,4290,3007
20231227,091400,1105674250,4320,4310,4340,4300,2400
20231227,091300,1095320665,4355,4380,4380,4290,2498
20231227,091200,1084478320,4380,4325,4390,4290,5488
20231227,091100,1060839530,4325,4425,4435,4310,7174
20231227,091000,1029405325,4425,4370,4440,4295,9810
20231227,090900,986214560,4415,4320,4440,4295,18164
20231227,090800,907748650,4325,4325,4325,4325,0
20231227,090700,907748650,4325,4325,4325,4325,0
20231227,090600,907748650,4325,4530,4535,4325,14152
20231227,090500,844785175,4530,4655,4655,4510,18536
20231227,090400,760780535,4655,4630,4695,4520,27022
20231227,090300,635743445,4630,4995,5200,4505,74937
20231227,090200,270206630,4995,4800,5000,4715,23423
20231227,090100,156828570,4610,4610,4610,4610,0
20231227,090000,156828570,4610,4200,4610,4130,37016