stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,195400,411956850,5250,5250,5250,5250,870
20231228,195300,411956850,5250,5250,5250,5250,0
20231228,195200,411956850,5250,5250,5250,5250,0
20231228,195100,411956850,5250,5250,5250,5250,0
20231228,195000,411956850,5250,5250,5250,5250,0
20231228,194900,411956850,5250,5250,5250,5250,0
20231228,194800,411956850,5250,5250,5250,5250,0
20231228,194700,411956850,5250,5250,5250,5250,0
20231228,194600,411956850,5250,5250,5250,5250,0
20231228,194500,411956850,5250,5250,5250,5250,0
20231228,194400,411956850,5250,5250,5250,5250,0
20231228,194300,411956850,5250,5250,5250,5250,0
20231228,194200,411956850,5250,5250,5250,5250,0
20231228,194100,411956850,5250,5250,5250,5250,0
20231228,194000,411956850,5250,5250,5250,5250,0
20231228,193900,411956850,5250,5250,5250,5250,0
20231228,193800,411956850,5250,5250,5250,5250,0
20231228,193700,411956850,5250,5250,5250,5250,0
20231228,193600,411956850,5250,5250,5250,5250,0
20231228,193500,411956850,5250,5250,5250,5250,0
20231228,193400,411956850,5250,5250,5250,5250,0
20231228,193300,411956850,5250,5250,5250,5250,0
20231228,193200,411956850,5250,5250,5250,5250,0
20231228,193100,411956850,5250,5250,5250,5250,0
20231228,193000,411956850,5250,5250,5250,5250,0
20231228,192900,411956850,5250,5250,5250,5250,0
20231228,192800,411956850,5250,5250,5250,5250,0
20231228,192700,411956850,5250,5250,5250,5250,0
20231228,192600,411956850,5250,5250,5250,5250,0
20231228,192500,411956850,5250,5250,5250,5250,0
20231228,192400,411956850,5250,5250,5250,5250,870
20231228,192300,411956850,5250,5250,5250,5250,0
20231228,192200,411956850,5250,5250,5250,5250,0
20231228,192100,411956850,5250,5250,5250,5250,0
20231228,192000,411956850,5250,5250,5250,5250,0
20231228,191900,411956850,5250,5250,5250,5250,0
20231228,191800,411956850,5250,5250,5250,5250,0
20231228,191700,411956850,5250,5250,5250,5250,0
20231228,191600,411956850,5250,5250,5250,5250,0
20231228,191500,411956850,5250,5250,5250,5250,0
20231228,191400,411956850,5250,5250,5250,5250,0
20231228,191300,411956850,5250,5250,5250,5250,0
20231228,191200,411956850,5250,5250,5250,5250,0
20231228,191100,411956850,5250,5250,5250,5250,0
20231228,191000,411956850,5250,5250,5250,5250,0
20231228,190900,411956850,5250,5250,5250,5250,0
20231228,190800,411956850,5250,5250,5250,5250,0
20231228,190700,411956850,5250,5250,5250,5250,0
20231228,190600,411956850,5250,5250,5250,5250,0
20231228,190500,411956850,5250,5250,5250,5250,0
20231228,190400,411956850,5250,5250,5250,5250,0
20231228,190300,411956850,5250,5250,5250,5250,0
20231228,190200,411956850,5250,5250,5250,5250,0
20231228,190100,411956850,5250,5250,5250,5250,0
20231228,190000,411956850,5250,5250,5250,5250,0
20231228,185900,411956850,5250,5250,5250,5250,0
20231228,185800,411956850,5250,5250,5250,5250,0
20231228,185700,411956850,5250,5250,5250,5250,0
20231228,185600,411956850,5250,5250,5250,5250,0
20231228,185500,411956850,5250,5250,5250,5250,0
20231228,185400,411956850,5250,5250,5250,5250,870
20231228,185300,411956850,5250,5250,5250,5250,0
20231228,185200,411956850,5250,5250,5250,5250,0
20231228,185100,411956850,5250,5250,5250,5250,0
20231228,185000,411956850,5250,5250,5250,5250,0
20231228,184900,411956850,5250,5250,5250,5250,0
20231228,184800,411956850,5250,5250,5250,5250,0
20231228,184700,411956850,5250,5250,5250,5250,0
20231228,184600,411956850,5250,5250,5250,5250,0
20231228,184500,411956850,5250,5250,5250,5250,0
20231228,184400,411956850,5250,5250,5250,5250,0
20231228,184300,411956850,5250,5250,5250,5250,0
20231228,184200,411956850,5250,5250,5250,5250,0
20231228,184100,411956850,5250,5250,5250,5250,0
20231228,184000,411956850,5250,5250,5250,5250,0
20231228,183900,411956850,5250,5250,5250,5250,0
20231228,183800,411956850,5250,5250,5250,5250,0
20231228,183700,411956850,5250,5250,5250,5250,0
20231228,183600,411956850,5250,5250,5250,5250,0
20231228,183500,411956850,5250,5250,5250,5250,0
20231228,183400,411956850,5250,5250,5250,5250,0
20231228,183300,411956850,5250,5250,5250,5250,0
20231228,183200,411956850,5250,5250,5250,5250,0
20231228,183100,411956850,5250,5250,5250,5250,0
20231228,183000,411956850,5250,5250,5250,5250,0
20231228,182900,411956850,5250,5250,5250,5250,0
20231228,182800,411956850,5250,5250,5250,5250,0
20231228,182700,411956850,5250,5250,5250,5250,0
20231228,182600,411956850,5250,5250,5250,5250,0
20231228,182500,411956850,5250,5250,5250,5250,0
20231228,182400,411956850,5250,5250,5250,5250,870
20231228,182300,411956850,5250,5250,5250,5250,0
20231228,182200,411956850,5250,5250,5250,5250,0
20231228,182100,411956850,5250,5250,5250,5250,0
20231228,182000,411956850,5250,5250,5250,5250,0
20231228,181900,411956850,5250,5250,5250,5250,0
20231228,181800,411956850,5250,5250,5250,5250,0
20231228,181700,411956850,5250,5250,5250,5250,0
20231228,181600,411956850,5250,5250,5250,5250,0
20231228,181500,411956850,5250,5250,5250,5250,0
20231228,181400,411956850,5250,5250,5250,5250,0
20231228,181300,411956850,5250,5250,5250,5250,0
20231228,181200,411956850,5250,5250,5250,5250,0
20231228,181100,411956850,5250,5250,5250,5250,0
20231228,181000,411956850,5250,5250,5250,5250,0
20231228,180900,411956850,5250,5250,5250,5250,0
20231228,180800,411956850,5250,5250,5250,5250,0
20231228,180700,411956850,5250,5250,5250,5250,0
20231228,180600,411956850,5250,5250,5250,5250,0
20231228,180500,411956850,5250,5250,5250,5250,0
20231228,180400,411956850,5250,5250,5250,5250,0
20231228,180300,411956850,5250,5250,5250,5250,0
20231228,180200,411956850,5250,5250,5250,5250,0
20231228,180100,411956850,5250,5250,5250,5250,0
20231228,180000,411956850,5250,5250,5250,5250,0
20231228,175900,411956850,5250,5250,5250,5250,0
20231228,175800,411956850,5250,5250,5250,5250,0
20231228,175700,411956850,5250,5250,5250,5250,0
20231228,175600,411956850,5250,5250,5250,5250,0
20231228,175500,411956850,5250,5250,5250,5250,0
20231228,175400,411956850,5250,5250,5250,5250,870
20231228,175300,411956850,5250,5250,5250,5250,0
20231228,175200,411956850,5250,5250,5250,5250,0
20231228,175100,411956850,5250,5250,5250,5250,0
20231228,175000,411956850,5250,5250,5250,5250,0
20231228,174900,411956850,5250,5250,5250,5250,0
20231228,174800,411956850,5250,5250,5250,5250,0
20231228,174700,411956850,5250,5250,5250,5250,0
20231228,174600,411956850,5250,5250,5250,5250,0
20231228,174500,411956850,5250,5250,5250,5250,0
20231228,174400,411956850,5250,5250,5250,5250,0
20231228,174300,411956850,5250,5250,5250,5250,0
20231228,174200,411956850,5250,5250,5250,5250,0
20231228,174100,411956850,5250,5250,5250,5250,0
20231228,174000,411956850,5250,5250,5250,5250,0
20231228,173900,411956850,5250,5250,5250,5250,0
20231228,173800,411956850,5250,5250,5250,5250,0
20231228,173700,411956850,5250,5250,5250,5250,0
20231228,173600,411956850,5250,5250,5250,5250,0
20231228,173500,411956850,5250,5250,5250,5250,0
20231228,173400,411956850,5250,5250,5250,5250,0
20231228,173300,411956850,5250,5250,5250,5250,0
20231228,173200,411956850,5250,5250,5250,5250,0
20231228,173100,411956850,5250,5250,5250,5250,0
20231228,173000,411956850,5250,5250,5250,5250,0
20231228,172900,411956850,5250,5250,5250,5250,0
20231228,172800,411956850,5250,5250,5250,5250,0
20231228,172700,411956850,5250,5250,5250,5250,0
20231228,172600,411956850,5250,5250,5250,5250,0
20231228,172500,411956850,5250,5250,5250,5250,0
20231228,172400,411956850,5250,5250,5250,5250,870
20231228,172300,411956850,5250,5250,5250,5250,0
20231228,172200,411956850,5250,5250,5250,5250,0
20231228,172100,411956850,5250,5250,5250,5250,0
20231228,172000,411956850,5250,5250,5250,5250,0
20231228,171900,411956850,5250,5250,5250,5250,0
20231228,171800,411956850,5250,5250,5250,5250,0
20231228,171700,411956850,5250,5250,5250,5250,0
20231228,171600,411956850,5250,5250,5250,5250,0
20231228,171500,411956850,5250,5250,5250,5250,0
20231228,171400,411956850,5250,5250,5250,5250,0
20231228,171300,411956850,5250,5250,5250,5250,0
20231228,171200,411956850,5250,5250,5250,5250,0
20231228,171100,411956850,5250,5250,5250,5250,0
20231228,171000,411956850,5250,5250,5250,5250,0
20231228,170900,411956850,5250,5250,5250,5250,0
20231228,170800,411956850,5250,5250,5250,5250,0
20231228,170700,411956850,5250,5250,5250,5250,0
20231228,170600,411956850,5250,5250,5250,5250,0
20231228,170500,411956850,5250,5250,5250,5250,0
20231228,170400,411956850,5250,5250,5250,5250,0
20231228,170300,411956850,5250,5250,5250,5250,0
20231228,170200,411956850,5250,5250,5250,5250,0
20231228,170100,411956850,5250,5250,5250,5250,0
20231228,170000,411956850,5250,5250,5250,5250,0
20231228,165900,411956850,5250,5250,5250,5250,0
20231228,165800,411956850,5250,5250,5250,5250,0
20231228,165700,411956850,5250,5250,5250,5250,0
20231228,165600,411956850,5250,5250,5250,5250,0
20231228,165500,411956850,5250,5250,5250,5250,0
20231228,165400,411956850,5250,5250,5250,5250,870
20231228,165300,411956850,5250,5250,5250,5250,0
20231228,165200,411956850,5250,5250,5250,5250,0
20231228,165100,411956850,5250,5250,5250,5250,0
20231228,165000,411956850,5250,5250,5250,5250,0
20231228,164900,411956850,5250,5250,5250,5250,0
20231228,164800,411956850,5250,5250,5250,5250,0
20231228,164700,411956850,5250,5250,5250,5250,0
20231228,164600,411956850,5250,5250,5250,5250,0
20231228,164500,411956850,5250,5250,5250,5250,0
20231228,164400,411956850,5250,5250,5250,5250,0
20231228,164300,411956850,5250,5250,5250,5250,0
20231228,164200,411956850,5250,5250,5250,5250,0
20231228,164100,411956850,5250,5250,5250,5250,0
20231228,164000,411956850,5250,5250,5250,5250,0
20231228,163900,411956850,5250,5250,5250,5250,0
20231228,163800,411956850,5250,5250,5250,5250,0
20231228,163700,411956850,5250,5250,5250,5250,0
20231228,163600,411956850,5250,5250,5250,5250,0
20231228,163500,411956850,5250,5250,5250,5250,0
20231228,163400,411956850,5250,5250,5250,5250,0
20231228,163300,411956850,5250,5250,5250,5250,0
20231228,163200,411956850,5250,5250,5250,5250,0
20231228,163100,411956850,5250,5250,5250,5250,0
20231228,163000,411956850,5250,5250,5250,5250,0
20231228,162900,411956850,5250,5250,5250,5250,0
20231228,162800,411956850,5250,5250,5250,5250,0
20231228,162700,411956850,5250,5250,5250,5250,0
20231228,162600,411956850,5250,5250,5250,5250,0
20231228,162500,411956850,5250,5250,5250,5250,0
20231228,162400,411956850,5250,5250,5250,5250,870
20231228,162300,411956850,5250,5250,5250,5250,0
20231228,162200,411956850,5250,5250,5250,5250,0
20231228,162100,411956850,5250,5250,5250,5250,0
20231228,162000,411956850,5250,5250,5250,5250,0
20231228,161900,411956850,5250,5250,5250,5250,0
20231228,161800,411956850,5250,5250,5250,5250,0
20231228,161700,411956850,5250,5250,5250,5250,0
20231228,161600,411956850,5250,5250,5250,5250,0
20231228,161500,411956850,5250,5250,5250,5250,0
20231228,161400,411956850,5250,5250,5250,5250,0
20231228,161300,411956850,5250,5250,5250,5250,0
20231228,161200,411956850,5250,5250,5250,5250,0
20231228,161100,411956850,5250,5250,5250,5250,0
20231228,161000,411956850,5250,5250,5250,5250,0
20231228,160900,411956850,5250,5250,5250,5250,0
20231228,160800,411956850,5250,5250,5250,5250,0
20231228,160700,411956850,5250,5250,5250,5250,0
20231228,160600,411956850,5250,5250,5250,5250,0
20231228,160500,411956850,5250,5250,5250,5250,0
20231228,160400,411956850,5250,5250,5250,5250,0
20231228,160300,411956850,5250,5250,5250,5250,0
20231228,160200,411956850,5250,5250,5250,5250,0
20231228,160100,411956850,5250,5250,5250,5250,0
20231228,160000,411956850,5250,5250,5250,5250,0
20231228,155900,411956850,5250,5250,5250,5250,0
20231228,155800,411956850,5250,5250,5250,5250,0
20231228,155700,411956850,5250,5250,5250,5250,0
20231228,155600,411956850,5250,5250,5250,5250,0
20231228,155500,411956850,5250,5250,5250,5250,0
20231228,155400,411956850,5250,5250,5250,5250,870
20231228,155300,411956850,5250,5250,5250,5250,0
20231228,155200,411956850,5250,5250,5250,5250,0
20231228,155100,411956850,5250,5250,5250,5250,0
20231228,155000,411956850,5250,5250,5250,5250,0
20231228,154900,411956850,5250,5250,5250,5250,0
20231228,154800,411956850,5250,5250,5250,5250,0
20231228,154700,411956850,5250,5250,5250,5250,0
20231228,154600,411956850,5250,5250,5250,5250,0
20231228,154500,411956850,5250,5250,5250,5250,0
20231228,154400,411956850,5250,5250,5250,5250,0
20231228,154300,411956850,5250,5250,5250,5250,0
20231228,154200,411956850,5250,5250,5250,5250,0
20231228,154100,411956850,5250,5250,5250,5250,0
20231228,154000,411956850,5250,5250,5250,5250,0
20231228,153900,411956850,5250,5250,5250,5250,0
20231228,153800,411956850,5250,5250,5250,5250,0
20231228,153700,411956850,5250,5250,5250,5250,0
20231228,153600,411956850,5250,5250,5250,5250,0
20231228,153500,411956850,5250,5250,5250,5250,0
20231228,153400,411956850,5250,5250,5250,5250,0
20231228,153300,411956850,5250,5250,5250,5250,0
20231228,153200,411956850,5250,5250,5250,5250,0
20231228,153100,411956850,5250,5250,5250,5250,0
20231228,153000,411956850,5250,5250,5250,5250,870
20231228,152900,407389350,5250,5250,5250,5250,0
20231228,152800,407389350,5250,5250,5250,5250,0
20231228,152700,407389350,5250,5250,5250,5250,0
20231228,152600,407389350,5250,5250,5250,5250,0
20231228,152500,407389350,5250,5250,5250,5250,0
20231228,152400,407389350,5250,5250,5250,5250,0
20231228,152300,407389350,5250,5250,5250,5250,0
20231228,152200,407389350,5250,5250,5250,5250,0
20231228,152100,407389350,5250,5250,5250,5250,0
20231228,152000,407389350,5250,5250,5250,5250,0
20231228,151900,407389350,5250,5210,5260,5200,3337
20231228,151800,389967000,5240,5230,5240,5200,4513
20231228,151700,366396080,5230,5210,5240,5200,6375
20231228,151600,333144200,5230,5220,5230,5220,695
20231228,151500,329515350,5210,5210,5210,5210,2324
20231228,151400,317407310,5220,5220,5220,5220,1152
20231228,151300,311393870,5230,5230,5230,5230,0
20231228,151200,311393870,5230,5230,5230,5230,85
20231228,151100,310949320,5230,5230,5230,5230,185
20231228,151000,309981770,5240,5240,5240,5240,3
20231228,150900,309966050,5240,5240,5240,5240,2
20231228,150800,309955570,5230,5240,5240,5230,1326
20231228,150700,303019830,5240,5240,5240,5240,43
20231228,150600,302794510,5240,5240,5240,5240,30
20231228,150500,302637310,5240,5240,5240,5240,905
20231228,150400,297895110,5240,5240,5240,5240,47
20231228,150300,297648830,5240,5240,5240,5240,811
20231228,150200,293399190,5240,5240,5240,5240,92
20231228,150100,292917110,5250,5230,5250,5230,2782
20231228,150000,278351510,5240,5240,5240,5240,162
20231228,145900,277502630,5250,5250,5250,5250,32
20231228,145800,277334630,5250,5250,5250,5250,37
20231228,145700,277140380,5250,5250,5250,5250,11
20231228,145600,277082630,5250,5250,5250,5250,2
20231228,145500,277072130,5260,5260,5260,5260,2
20231228,145400,277061610,5260,5240,5260,5240,224
20231228,145300,275887810,5240,5250,5250,5240,162
20231228,145200,275038910,5250,5250,5250,5250,0
20231228,145100,275038910,5250,5250,5250,5250,2
20231228,145000,275028410,5250,5240,5250,5240,637
20231228,144900,271690510,5230,5240,5240,5230,211
20231228,144800,270584970,5250,5250,5250,5250,2
20231228,144700,270574470,5250,5250,5250,5250,0
20231228,144600,270574470,5250,5250,5250,5250,2
20231228,144500,270563970,5250,5250,5250,5250,2
20231228,144400,270553470,5250,5250,5250,5250,2
20231228,144300,270542970,5250,5250,5250,5250,5
20231228,144200,270516720,5260,5260,5260,5260,0
20231228,144100,270516720,5260,5260,5260,5260,2
20231228,144000,270506200,5260,5260,5260,5260,2
20231228,143900,270495680,5260,5260,5260,5260,2
20231228,143800,270485160,5260,5260,5260,5260,58
20231228,143700,270180080,5280,5280,5280,5280,2
20231228,143600,270169520,5240,5240,5240,5240,3000
20231228,143500,254449520,5260,5260,5260,5260,2
20231228,143400,254439000,5260,5260,5260,5260,2
20231228,143300,254428480,5260,5260,5260,5260,2
20231228,143200,254417960,5260,5260,5260,5260,2
20231228,143100,254407440,5260,5260,5260,5260,0
20231228,143000,254407440,5260,5260,5260,5260,2
20231228,142900,254396920,5260,5260,5260,5260,2
20231228,142800,254386400,5240,5240,5280,5240,630
20231228,142700,251085120,5250,5250,5250,5250,471
20231228,142600,248612370,5250,5250,5250,5250,0
20231228,142500,248612370,5250,5280,5280,5250,1281
20231228,142400,241886940,5280,5270,5280,5260,1001
20231228,142300,236615000,5270,5270,5270,5270,2
20231228,142200,236604460,5270,5270,5270,5270,2
20231228,142100,236593920,5260,5250,5260,5250,607
20231228,142000,233401170,5250,5250,5250,5250,2
20231228,141900,233390670,5260,5260,5260,5260,2
20231228,141800,233380150,5260,5260,5260,5260,2
20231228,141700,233369630,5260,5260,5260,5260,2
20231228,141600,233359110,5260,5260,5260,5260,2
20231228,141500,233348590,5260,5260,5260,5260,0
20231228,141400,233348590,5260,5260,5260,5260,2
20231228,141300,233338070,5260,5260,5260,5260,2
20231228,141200,233327550,5250,5250,5250,5250,632
20231228,141100,230009550,5250,5250,5250,5250,2
20231228,141000,229999050,5250,5250,5250,5250,0
20231228,140900,229999050,5250,5250,5250,5250,2
20231228,140800,229988550,5250,5240,5250,5230,200
20231228,140700,228942500,5250,5250,5250,5250,2
20231228,140600,228932000,5250,5250,5250,5250,2
20231228,140500,228921500,5250,5250,5250,5250,95
20231228,140400,228422750,5250,5250,5250,5250,2
20231228,140300,228412250,5250,5250,5250,5250,176
20231228,140200,227488250,5250,5250,5250,5250,2
20231228,140100,227477750,5250,5250,5250,5250,2
20231228,140000,227467250,5230,5240,5240,5230,430
20231228,135900,225216190,5250,5250,5250,5250,22
20231228,135800,225100690,5250,5250,5250,5250,22
20231228,135700,224985190,5250,5250,5250,5250,2
20231228,135600,224974690,5250,5250,5250,5250,383
20231228,135500,222963940,5250,5250,5250,5250,0
20231228,135400,222963940,5250,5250,5250,5250,2
20231228,135300,222953440,5250,5240,5250,5240,20
20231228,135200,222848620,5250,5250,5250,5250,2
20231228,135100,222838120,5250,5250,5250,5250,2
20231228,135000,222827620,5250,5250,5250,5250,12
20231228,134900,222764620,5250,5250,5250,5250,0
20231228,134800,222764620,5250,5250,5250,5250,32
20231228,134700,222596620,5240,5250,5250,5240,3
20231228,134600,222580880,5240,5250,5250,5240,13
20231228,134500,222512740,5250,5250,5250,5250,2
20231228,134400,222502240,5240,5240,5240,5240,1
20231228,134300,222497000,5240,5260,5260,5240,22
20231228,134200,222381580,5260,5260,5260,5260,2
20231228,134100,222371060,5260,5240,5260,5240,187
20231228,134000,221391140,5260,5260,5260,5260,2
20231228,133900,221380620,5260,5260,5260,5260,0
20231228,133800,221380620,5260,5260,5260,5260,2
20231228,133700,221370100,5260,5260,5260,5260,2
20231228,133600,221359580,5260,5240,5260,5240,189
20231228,133500,220369180,5260,5260,5260,5260,2
20231228,133400,220358660,5260,5260,5260,5260,0
20231228,133300,220358660,5260,5240,5260,5240,81
20231228,133200,219934180,5240,5260,5260,5240,184
20231228,133100,218969980,5260,5260,5260,5260,3
20231228,133000,218954200,5260,5260,5260,5260,2
20231228,132900,218943680,5260,5260,5260,5260,2
20231228,132800,218933160,5260,5260,5260,5260,0
20231228,132700,218933160,5260,5260,5260,5260,2
20231228,132600,218922640,5260,5260,5260,5260,2
20231228,132500,218912120,5260,5240,5260,5240,305
20231228,132400,217313880,5250,5250,5250,5250,2
20231228,132300,217303380,5260,5260,5260,5260,0
20231228,132200,217303380,5260,5240,5260,5240,205
20231228,132100,216229140,5260,5260,5260,5260,2
20231228,132000,216218620,5260,5260,5260,5260,3
20231228,131900,216202840,5240,5260,5260,5240,206
20231228,131800,215123360,5260,5260,5260,5260,0
20231228,131700,215123360,5260,5260,5260,5260,385
20231228,131600,213098260,5260,5270,5270,5260,206
20231228,131500,212014680,5270,5270,5270,5270,2
20231228,131400,212004140,5270,5270,5270,5270,2
20231228,131300,211993600,5260,5260,5260,5260,209
20231228,131200,210894260,5270,5270,5270,5270,2
20231228,131100,210883720,5270,5270,5270,5270,2
20231228,131000,210873180,5260,5270,5270,5260,206
20231228,130900,209789600,5270,5270,5270,5270,446
20231228,130800,207439180,5270,5270,5270,5270,0
20231228,130700,207439180,5270,5270,5270,5230,207
20231228,130600,206354130,5250,5270,5270,5250,5
20231228,130500,206327840,5270,5270,5270,5270,2
20231228,130400,206317300,5250,5270,5270,5250,206
20231228,130300,205235760,5270,5270,5270,5270,2
20231228,130200,205225220,5270,5270,5270,5270,0
20231228,130100,205225220,5270,5270,5270,5270,2
20231228,130000,205214680,5260,5260,5260,5260,3
20231228,125900,205198900,5260,5260,5260,5260,2
20231228,125800,205188380,5250,5250,5250,5250,670
20231228,125700,201670880,5230,5240,5240,5230,395
20231228,125600,199603880,5240,5240,5240,5240,339
20231228,125500,197827520,5240,5250,5250,5240,6
20231228,125400,197796060,5250,5260,5260,5250,3
20231228,125300,197780300,5240,5260,5260,5240,188
20231228,125200,196795110,5260,5260,5260,5260,0
20231228,125100,196795110,5260,5260,5260,5260,3
20231228,125000,196779330,5250,5250,5250,5250,100
20231228,124900,196254330,5240,5240,5260,5240,103
20231228,124800,195714570,5240,5260,5260,5240,6
20231228,124700,195683090,5260,5260,5260,5260,2
20231228,124600,195672570,5260,5260,5260,5260,2
20231228,124500,195662050,5260,5260,5260,5260,6
20231228,124400,195630490,5260,5260,5260,5260,2
20231228,124300,195619970,5260,5260,5260,5260,2
20231228,124200,195609450,5260,5260,5260,5260,0
20231228,124100,195609450,5260,5260,5260,5260,2
20231228,124000,195598930,5260,5260,5260,5260,2
20231228,123900,195588410,5260,5240,5260,5240,398
20231228,123800,193502850,5240,5250,5250,5230,1471
20231228,123700,185795600,5260,5260,5260,5260,2
20231228,123600,185785080,5260,5260,5260,5260,7
20231228,123500,185748260,5260,5260,5260,5260,2
20231228,123400,185737740,5260,5260,5260,5260,402
20231228,123300,183623220,5260,5260,5260,5260,2
20231228,123200,183612700,5260,5260,5260,5260,2
20231228,123100,183602180,5260,5260,5260,5260,0
20231228,123000,183602180,5260,5260,5260,5260,2
20231228,122900,183591660,5260,5260,5260,5260,2
20231228,122800,183581140,5260,5260,5260,5260,2
20231228,122700,183570620,5260,5260,5260,5260,8
20231228,122600,183528540,5260,5260,5260,5260,0
20231228,122500,183528540,5260,5250,5260,5250,21
20231228,122400,183418250,5250,5260,5260,5250,63
20231228,122300,183086880,5260,5260,5260,5260,4
20231228,122200,183065840,5260,5260,5260,5260,2
20231228,122100,183055320,5260,5260,5260,5260,0
20231228,122000,183055320,5260,5260,5260,5260,2
20231228,121900,183044800,5260,5260,5260,5260,2
20231228,121800,183034280,5260,5260,5260,5260,2
20231228,121700,183023760,5260,5270,5270,5260,8
20231228,121600,182981660,5270,5270,5270,5270,2
20231228,121500,182971120,5270,5270,5270,5270,0
20231228,121400,182971120,5270,5270,5270,5270,4
20231228,121300,182950040,5270,5270,5270,5270,2
20231228,121200,182939500,5270,5270,5270,5270,2
20231228,121100,182928960,5270,5270,5270,5270,2
20231228,121000,182918420,5270,5270,5270,5270,0
20231228,120900,182918420,5270,5270,5270,5270,2
20231228,120800,182907880,5270,5270,5270,5270,2
20231228,120700,182897340,5270,5270,5270,5270,2
20231228,120600,182886800,5270,5270,5270,5270,2
20231228,120500,182876260,5270,5270,5270,5270,0
20231228,120400,182876260,5270,5260,5270,5250,352
20231228,120300,181027720,5270,5270,5270,5270,4
20231228,120200,181006640,5270,5270,5270,5270,96
20231228,120100,180500720,5270,5270,5280,5270,200
20231228,120000,179445710,5270,5270,5270,5270,948
20231228,115900,174449750,5270,5260,5270,5260,97
20231228,115800,173939510,5270,5260,5270,5250,349
20231228,115700,172105430,5280,5280,5280,5280,2
20231228,115600,172094870,5280,5280,5280,5280,2
20231228,115500,172084310,5280,5280,5280,5280,0
20231228,115400,172084310,5280,5280,5280,5280,2
20231228,115300,172073750,5280,5280,5280,5280,2
20231228,115200,172063190,5280,5280,5280,5280,4
20231228,115100,172042070,5280,5280,5280,5280,2
20231228,115000,172031510,5280,5280,5280,5280,2
20231228,114900,172020950,5280,5280,5280,5280,0
20231228,114800,172020950,5280,5280,5280,5280,2
20231228,114700,172010390,5280,5260,5280,5260,502
20231228,114600,169369830,5280,5280,5280,5280,2
20231228,114500,169359270,5280,5280,5280,5280,2
20231228,114400,169348710,5280,5280,5280,5280,0
20231228,114300,169348710,5280,5280,5280,5280,2
20231228,114200,169338150,5280,5280,5280,5280,2
20231228,114100,169327590,5280,5280,5280,5280,2
20231228,114000,169317030,5280,5260,5280,5260,102
20231228,113900,168780470,5260,5260,5260,5260,50
20231228,113800,168517470,5280,5280,5280,5280,52
20231228,113700,168242910,5280,5280,5280,5280,266
20231228,113600,166838430,5280,5280,5290,5280,1694
20231228,113500,157894090,5290,5290,5290,5280,504
20231228,113400,155227950,5280,5280,5290,5280,481
20231228,113300,152688260,5280,5280,5280,5280,52
20231228,113200,152413700,5270,5260,5270,5260,128
20231228,113100,151740320,5280,5280,5280,5280,2
20231228,113000,151729760,5280,5270,5280,5270,88
20231228,112900,151265980,5270,5270,5270,5270,2
20231228,112800,151255440,5270,5270,5270,5270,0
20231228,112700,151255440,5270,5270,5270,5270,2
20231228,112600,151244900,5270,5270,5270,5270,185
20231228,112500,150269950,5270,5270,5270,5270,2
20231228,112400,150259410,5260,5260,5260,5260,203
20231228,112300,149191630,5260,5260,5260,5260,0
20231228,112200,149191630,5260,5270,5270,5260,409
20231228,112100,147039720,5280,5260,5280,5260,195
20231228,112000,146012530,5250,5250,5250,5240,302
20231228,111900,144428060,5250,5250,5250,5250,2
20231228,111800,144417560,5250,5250,5250,5250,100
20231228,111700,143892560,5250,5250,5250,5250,2
20231228,111600,143882060,5250,5250,5250,5250,2
20231228,111500,143871560,5250,5250,5250,5250,2
20231228,111400,143861060,5250,5250,5250,5250,2
20231228,111300,143850560,5250,5250,5250,5250,0
20231228,111200,143850560,5250,5250,5250,5250,2
20231228,111100,143840060,5250,5250,5250,5250,2
20231228,111000,143829560,5250,5250,5250,5250,2
20231228,110900,143819060,5260,5260,5260,5260,2
20231228,110800,143808540,5260,5260,5260,5260,0
20231228,110700,143808540,5260,5260,5260,5260,2
20231228,110600,143798020,5260,5250,5260,5250,281
20231228,110500,142322750,5270,5260,5270,5260,2
20231228,110400,142312220,5260,5250,5260,5240,817
20231228,110300,138015840,5250,5250,5250,5250,3
20231228,110200,138000090,5250,5250,5250,5250,0
20231228,110100,138000090,5250,5250,5250,5250,2
20231228,110000,137989590,5250,5250,5250,5250,2
20231228,105900,137979090,5230,5250,5250,5230,3
20231228,105800,137963360,5230,5250,5250,5230,45
20231228,105700,137727750,5230,5230,5230,5230,44
20231228,105600,137497630,5250,5240,5250,5240,575
20231228,105500,134481260,5240,5240,5240,5240,2
20231228,105400,134470780,5240,5240,5240,5240,2
20231228,105300,134460300,5240,5250,5250,5240,108
20231228,105200,133894360,5250,5250,5250,5250,1021
20231228,105100,128534110,5250,5250,5250,5250,2
20231228,105000,128523610,5250,5240,5250,5240,6
20231228,104900,128492150,5240,5240,5240,5240,3
20231228,104800,128476430,5220,5250,5250,5220,34
20231228,104700,128298890,5250,5250,5250,5250,0
20231228,104600,128298890,5250,5250,5250,5250,2
20231228,104500,128288390,5250,5250,5250,5250,2
20231228,104400,128277890,5250,5250,5250,5250,2
20231228,104300,128267390,5220,5250,5250,5220,35
20231228,104200,128084630,5210,5250,5250,5210,860
20231228,104100,123602850,5250,5250,5250,5250,1
20231228,104000,123597600,5250,5250,5250,5250,2
20231228,103900,123587100,5250,5250,5250,5250,2
20231228,103800,123576600,5250,5240,5250,5240,35
20231228,103700,123393180,5250,5250,5250,5250,2
20231228,103600,123382680,5240,5240,5240,5240,460
20231228,103500,120972280,5240,5240,5250,5240,1486
20231228,103400,113185620,5240,5240,5250,5240,1044
20231228,103300,107715040,5250,5250,5250,5250,2
20231228,103200,107704540,5250,5250,5250,5250,2
20231228,103100,107694040,5250,5250,5250,5250,100
20231228,103000,107169040,5240,5230,5240,5230,101
20231228,102900,106640600,5230,5240,5240,5220,63
20231228,102800,106311060,5240,5240,5240,5240,133
20231228,102700,105614140,5230,5230,5230,5230,174
20231228,102600,104704120,5220,5220,5220,5220,119
20231228,102500,104082940,5220,5220,5220,5220,2
20231228,102400,104072500,5220,5220,5220,5220,41
20231228,102300,103858480,5220,5220,5220,5220,2
20231228,102200,103848040,5210,5220,5220,5210,64
20231228,102100,103514460,5220,5220,5220,5220,1
20231228,102000,103509240,5220,5220,5220,5220,2
20231228,101900,103498800,5210,5210,5210,5210,0
20231228,101800,103498800,5210,5220,5220,5210,264
20231228,101700,102122610,5220,5210,5220,5210,72
20231228,101600,101746960,5210,5210,5210,5210,100
20231228,101500,101225960,5220,5220,5220,5220,39
20231228,101400,101022380,5220,5220,5220,5220,0
20231228,101300,101022380,5220,5220,5220,5220,7
20231228,101200,100985840,5220,5210,5220,5210,670
20231228,101100,97488680,5210,5200,5210,5190,297
20231228,101000,95946810,5200,5200,5200,5200,29
20231228,100900,95796010,5200,5200,5200,5200,616
20231228,100800,92592810,5200,5200,5200,5200,0
20231228,100700,92592810,5200,5210,5210,5200,77
20231228,100600,92192390,5200,5200,5200,5200,90
20231228,100500,91724390,5200,5210,5210,5200,91
20231228,100400,91251160,5220,5200,5220,5200,3
20231228,100300,91235520,5200,5220,5220,5200,6297
20231228,100200,58461490,5220,5230,5230,5220,434
20231228,100100,56193700,5230,5230,5230,5230,0
20231228,100000,56193700,5230,5230,5230,5230,1657
20231228,095900,47527590,5250,5250,5250,5250,1
20231228,095800,47522340,5230,5230,5230,5230,0
20231228,095700,47522340,5230,5240,5240,5230,61
20231228,095600,47203070,5240,5240,5240,5240,102
20231228,095500,46668590,5240,5240,5240,5240,0
20231228,095400,46668590,5240,5240,5240,5240,0
20231228,095300,46668590,5240,5240,5240,5240,0
20231228,095200,46668590,5240,5240,5240,5240,0
20231228,095100,46668590,5240,5240,5240,5240,0
20231228,095000,46668590,5240,5240,5240,5240,15
20231228,094900,46589990,5240,5240,5240,5240,30
20231228,094800,46432790,5240,5240,5240,5240,412
20231228,094700,44273910,5240,5240,5240,5240,20
20231228,094600,44169110,5220,5220,5220,5220,90
20231228,094500,43699310,5220,5220,5220,5220,0
20231228,094400,43699310,5220,5220,5220,5220,0
20231228,094300,43699310,5220,5220,5220,5220,19
20231228,094200,43600130,5220,5220,5220,5220,0
20231228,094100,43600130,5220,5240,5240,5220,3
20231228,094000,43584450,5240,5240,5240,5240,1
20231228,093900,43579210,5240,5240,5240,5240,0
20231228,093800,43579210,5240,5240,5240,5240,1
20231228,093700,43573970,5240,5240,5240,5240,21
20231228,093600,43463930,5240,5220,5240,5220,538
20231228,093500,40655170,5220,5220,5220,5220,835
20231228,093400,36296470,5220,5220,5220,5220,0
20231228,093300,36296470,5220,5220,5220,5220,0
20231228,093200,36296470,5220,5220,5220,5220,0
20231228,093100,36296470,5220,5230,5230,5220,1200
20231228,093000,30022470,5250,5250,5250,5250,632
20231228,092900,26704470,5260,5230,5260,5230,623
20231228,092800,23434720,5230,5230,5230,5230,0
20231228,092700,23434720,5230,5230,5230,5230,0
20231228,092600,23434720,5230,5230,5230,5230,10
20231228,092500,23382420,5240,5240,5240,5240,46
20231228,092400,23141380,5210,5210,5210,5210,0
20231228,092300,23141380,5210,5240,5240,5210,75
20231228,092200,22749550,5210,5240,5240,5210,436
20231228,092100,20475890,5240,5210,5240,5210,155
20231228,092000,19664700,5210,5210,5210,5210,1028
20231228,091900,14308820,5230,5230,5230,5230,56
20231228,091800,14015940,5240,5240,5240,5240,0
20231228,091700,14015940,5240,5220,5240,5210,303
20231228,091600,12435630,5250,5250,5250,5250,0
20231228,091500,12435630,5250,5250,5250,5250,36
20231228,091400,12246630,5250,5250,5250,5250,9
20231228,091300,12199380,5260,5240,5260,5210,762
20231228,091200,8216140,5270,5270,5270,5270,0
20231228,091100,8216140,5270,5250,5270,5250,118
20231228,091000,7595500,5250,5250,5250,5250,293
20231228,090900,6057250,5270,5270,5270,5270,36
20231228,090800,5867530,5250,5290,5290,5250,40
20231228,090700,5657490,5290,5250,5290,5250,193
20231228,090600,4642010,5250,5250,5250,5250,131
20231228,090500,3954260,5250,5250,5250,5250,0
20231228,090400,3954260,5250,5250,5250,5250,6
20231228,090300,3922760,5250,5250,5250,5250,15
20231228,090200,3844010,5260,5250,5260,5250,252
20231228,090100,2519280,5260,5260,5260,5260,0
20231228,090000,2519280,5260,5260,5260,5220,480