stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,195500,742765130,2245,2245,2245,2245,6442
20231227,195400,742765130,2245,2245,2245,2245,0
20231227,195300,742765130,2245,2245,2245,2245,0
20231227,195200,742765130,2245,2245,2245,2245,0
20231227,195100,742765130,2245,2245,2245,2245,0
20231227,195000,742765130,2245,2245,2245,2245,0
20231227,194900,742765130,2245,2245,2245,2245,0
20231227,194800,742765130,2245,2245,2245,2245,0
20231227,194700,742765130,2245,2245,2245,2245,0
20231227,194600,742765130,2245,2245,2245,2245,0
20231227,194500,742765130,2245,2245,2245,2245,0
20231227,194400,742765130,2245,2245,2245,2245,0
20231227,194300,742765130,2245,2245,2245,2245,0
20231227,194200,742765130,2245,2245,2245,2245,0
20231227,194100,742765130,2245,2245,2245,2245,0
20231227,194000,742765130,2245,2245,2245,2245,0
20231227,193900,742765130,2245,2245,2245,2245,0
20231227,193800,742765130,2245,2245,2245,2245,0
20231227,193700,742765130,2245,2245,2245,2245,0
20231227,193600,742765130,2245,2245,2245,2245,0
20231227,193500,742765130,2245,2245,2245,2245,0
20231227,193400,742765130,2245,2245,2245,2245,0
20231227,193300,742765130,2245,2245,2245,2245,0
20231227,193200,742765130,2245,2245,2245,2245,0
20231227,193100,742765130,2245,2245,2245,2245,0
20231227,193000,742765130,2245,2245,2245,2245,0
20231227,192900,742765130,2245,2245,2245,2245,0
20231227,192800,742765130,2245,2245,2245,2245,0
20231227,192700,742765130,2245,2245,2245,2245,0
20231227,192600,742765130,2245,2245,2245,2245,0
20231227,192500,742765130,2245,2245,2245,2245,6442
20231227,192400,742765130,2245,2245,2245,2245,0
20231227,192300,742765130,2245,2245,2245,2245,0
20231227,192200,742765130,2245,2245,2245,2245,0
20231227,192100,742765130,2245,2245,2245,2245,0
20231227,192000,742765130,2245,2245,2245,2245,0
20231227,191900,742765130,2245,2245,2245,2245,0
20231227,191800,742765130,2245,2245,2245,2245,0
20231227,191700,742765130,2245,2245,2245,2245,0
20231227,191600,742765130,2245,2245,2245,2245,0
20231227,191500,742765130,2245,2245,2245,2245,0
20231227,191400,742765130,2245,2245,2245,2245,0
20231227,191300,742765130,2245,2245,2245,2245,0
20231227,191200,742765130,2245,2245,2245,2245,0
20231227,191100,742765130,2245,2245,2245,2245,0
20231227,191000,742765130,2245,2245,2245,2245,0
20231227,190900,742765130,2245,2245,2245,2245,0
20231227,190800,742765130,2245,2245,2245,2245,0
20231227,190700,742765130,2245,2245,2245,2245,0
20231227,190600,742765130,2245,2245,2245,2245,0
20231227,190500,742765130,2245,2245,2245,2245,0
20231227,190400,742765130,2245,2245,2245,2245,0
20231227,190300,742765130,2245,2245,2245,2245,0
20231227,190200,742765130,2245,2245,2245,2245,0
20231227,190100,742765130,2245,2245,2245,2245,0
20231227,190000,742765130,2245,2245,2245,2245,0
20231227,185900,742765130,2245,2245,2245,2245,0
20231227,185800,742765130,2245,2245,2245,2245,0
20231227,185700,742765130,2245,2245,2245,2245,0
20231227,185600,742765130,2245,2245,2245,2245,0
20231227,185500,742765130,2245,2245,2245,2245,6442
20231227,185400,742765130,2245,2245,2245,2245,0
20231227,185300,742765130,2245,2245,2245,2245,0
20231227,185200,742765130,2245,2245,2245,2245,0
20231227,185100,742765130,2245,2245,2245,2245,0
20231227,185000,742765130,2245,2245,2245,2245,0
20231227,184900,742765130,2245,2245,2245,2245,0
20231227,184800,742765130,2245,2245,2245,2245,0
20231227,184700,742765130,2245,2245,2245,2245,0
20231227,184600,742765130,2245,2245,2245,2245,0
20231227,184500,742765130,2245,2245,2245,2245,0
20231227,184400,742765130,2245,2245,2245,2245,0
20231227,184300,742765130,2245,2245,2245,2245,0
20231227,184200,742765130,2245,2245,2245,2245,0
20231227,184100,742765130,2245,2245,2245,2245,0
20231227,184000,742765130,2245,2245,2245,2245,0
20231227,183900,742765130,2245,2245,2245,2245,0
20231227,183800,742765130,2245,2245,2245,2245,0
20231227,183700,742765130,2245,2245,2245,2245,0
20231227,183600,742765130,2245,2245,2245,2245,0
20231227,183500,742765130,2245,2245,2245,2245,0
20231227,183400,742765130,2245,2245,2245,2245,0
20231227,183300,742765130,2245,2245,2245,2245,0
20231227,183200,742765130,2245,2245,2245,2245,0
20231227,183100,742765130,2245,2245,2245,2245,0
20231227,183000,742765130,2245,2245,2245,2245,0
20231227,182900,742765130,2245,2245,2245,2245,0
20231227,182800,742765130,2245,2245,2245,2245,0
20231227,182700,742765130,2245,2245,2245,2245,0
20231227,182600,742765130,2245,2245,2245,2245,0
20231227,182500,742765130,2245,2245,2245,2245,6442
20231227,182400,742765130,2245,2245,2245,2245,0
20231227,182300,742765130,2245,2245,2245,2245,0
20231227,182200,742765130,2245,2245,2245,2245,0
20231227,182100,742765130,2245,2245,2245,2245,0
20231227,182000,742765130,2245,2245,2245,2245,0
20231227,181900,742765130,2245,2245,2245,2245,0
20231227,181800,742765130,2245,2245,2245,2245,0
20231227,181700,742765130,2245,2245,2245,2245,0
20231227,181600,742765130,2245,2245,2245,2245,0
20231227,181500,742765130,2245,2245,2245,2245,0
20231227,181400,742765130,2245,2245,2245,2245,0
20231227,181300,742765130,2245,2245,2245,2245,0
20231227,181200,742765130,2245,2245,2245,2245,0
20231227,181100,742765130,2245,2245,2245,2245,0
20231227,181000,742765130,2245,2245,2245,2245,0
20231227,180900,742765130,2245,2245,2245,2245,0
20231227,180800,742765130,2245,2245,2245,2245,0
20231227,180700,742765130,2245,2245,2245,2245,0
20231227,180600,742765130,2245,2245,2245,2245,0
20231227,180500,742765130,2245,2245,2245,2245,0
20231227,180400,742765130,2245,2245,2245,2245,0
20231227,180300,742765130,2245,2245,2245,2245,0
20231227,180200,742765130,2245,2245,2245,2245,0
20231227,180100,742765130,2245,2245,2245,2245,0
20231227,180000,742765130,2245,2245,2245,2245,0
20231227,175900,742765130,2245,2245,2245,2245,0
20231227,175800,742765130,2245,2245,2245,2245,0
20231227,175700,742765130,2245,2245,2245,2245,0
20231227,175600,742765130,2245,2245,2245,2245,0
20231227,175500,742765130,2245,2245,2245,2245,6442
20231227,175400,742765130,2245,2245,2245,2245,0
20231227,175300,742765130,2245,2245,2245,2245,0
20231227,175200,742765130,2245,2245,2245,2245,0
20231227,175100,742765130,2245,2245,2245,2245,0
20231227,175000,742765130,2245,2245,2245,2245,0
20231227,174900,742765130,2245,2245,2245,2245,0
20231227,174800,742765130,2245,2245,2245,2245,0
20231227,174700,742765130,2245,2245,2245,2245,0
20231227,174600,742765130,2245,2245,2245,2245,0
20231227,174500,742765130,2245,2245,2245,2245,0
20231227,174400,742765130,2245,2245,2245,2245,0
20231227,174300,742765130,2245,2245,2245,2245,0
20231227,174200,742765130,2245,2245,2245,2245,0
20231227,174100,742765130,2245,2245,2245,2245,0
20231227,174000,742765130,2245,2245,2245,2245,0
20231227,173900,742765130,2245,2245,2245,2245,0
20231227,173800,742765130,2245,2245,2245,2245,0
20231227,173700,742765130,2245,2245,2245,2245,0
20231227,173600,742765130,2245,2245,2245,2245,0
20231227,173500,742765130,2245,2245,2245,2245,0
20231227,173400,742765130,2245,2245,2245,2245,0
20231227,173300,742765130,2245,2245,2245,2245,0
20231227,173200,742765130,2245,2245,2245,2245,0
20231227,173100,742765130,2245,2245,2245,2245,0
20231227,173000,742765130,2245,2245,2245,2245,0
20231227,172900,742765130,2245,2245,2245,2245,0
20231227,172800,742765130,2245,2245,2245,2245,0
20231227,172700,742765130,2245,2245,2245,2245,0
20231227,172600,742765130,2245,2245,2245,2245,0
20231227,172500,742765130,2245,2245,2245,2245,6442
20231227,172400,742765130,2245,2245,2245,2245,0
20231227,172300,742765130,2245,2245,2245,2245,0
20231227,172200,742765130,2245,2245,2245,2245,0
20231227,172100,742765130,2245,2245,2245,2245,0
20231227,172000,742765130,2245,2245,2245,2245,0
20231227,171900,742765130,2245,2245,2245,2245,0
20231227,171800,742765130,2245,2245,2245,2245,0
20231227,171700,742765130,2245,2245,2245,2245,0
20231227,171600,742765130,2245,2245,2245,2245,0
20231227,171500,742765130,2245,2245,2245,2245,0
20231227,171400,742765130,2245,2245,2245,2245,0
20231227,171300,742765130,2245,2245,2245,2245,0
20231227,171200,742765130,2245,2245,2245,2245,0
20231227,171100,742765130,2245,2245,2245,2245,0
20231227,171000,742765130,2245,2245,2245,2245,0
20231227,170900,742765130,2245,2245,2245,2245,0
20231227,170800,742765130,2245,2245,2245,2245,0
20231227,170700,742765130,2245,2245,2245,2245,0
20231227,170600,742765130,2245,2245,2245,2245,0
20231227,170500,742765130,2245,2245,2245,2245,0
20231227,170400,742765130,2245,2245,2245,2245,0
20231227,170300,742765130,2245,2245,2245,2245,0
20231227,170200,742765130,2245,2245,2245,2245,0
20231227,170100,742765130,2245,2245,2245,2245,0
20231227,170000,742765130,2245,2245,2245,2245,0
20231227,165900,742765130,2245,2245,2245,2245,0
20231227,165800,742765130,2245,2245,2245,2245,0
20231227,165700,742765130,2245,2245,2245,2245,0
20231227,165600,742765130,2245,2245,2245,2245,0
20231227,165500,742765130,2245,2245,2245,2245,6442
20231227,165400,742765130,2245,2245,2245,2245,0
20231227,165300,742765130,2245,2245,2245,2245,0
20231227,165200,742765130,2245,2245,2245,2245,0
20231227,165100,742765130,2245,2245,2245,2245,0
20231227,165000,742765130,2245,2245,2245,2245,0
20231227,164900,742765130,2245,2245,2245,2245,0
20231227,164800,742765130,2245,2245,2245,2245,0
20231227,164700,742765130,2245,2245,2245,2245,0
20231227,164600,742765130,2245,2245,2245,2245,0
20231227,164500,742765130,2245,2245,2245,2245,0
20231227,164400,742765130,2245,2245,2245,2245,0
20231227,164300,742765130,2245,2245,2245,2245,0
20231227,164200,742765130,2245,2245,2245,2245,0
20231227,164100,742765130,2245,2245,2245,2245,0
20231227,164000,742765130,2245,2245,2245,2245,0
20231227,163900,742765130,2245,2245,2245,2245,0
20231227,163800,742765130,2245,2245,2245,2245,0
20231227,163700,742765130,2245,2245,2245,2245,0
20231227,163600,742765130,2245,2245,2245,2245,0
20231227,163500,742765130,2245,2245,2245,2245,0
20231227,163400,742765130,2245,2245,2245,2245,0
20231227,163300,742765130,2245,2245,2245,2245,0
20231227,163200,742765130,2245,2245,2245,2245,0
20231227,163100,742765130,2245,2245,2245,2245,0
20231227,163000,742765130,2245,2245,2245,2245,0
20231227,162900,742765130,2245,2245,2245,2245,0
20231227,162800,742765130,2245,2245,2245,2245,0
20231227,162700,742765130,2245,2245,2245,2245,0
20231227,162600,742765130,2245,2245,2245,2245,0
20231227,162500,742765130,2245,2245,2245,2245,6442
20231227,162400,742765130,2245,2245,2245,2245,0
20231227,162300,742765130,2245,2245,2245,2245,0
20231227,162200,742765130,2245,2245,2245,2245,0
20231227,162100,742765130,2245,2245,2245,2245,0
20231227,162000,742765130,2245,2245,2245,2245,0
20231227,161900,742765130,2245,2245,2245,2245,0
20231227,161800,742765130,2245,2245,2245,2245,0
20231227,161700,742765130,2245,2245,2245,2245,0
20231227,161600,742765130,2245,2245,2245,2245,0
20231227,161500,742765130,2245,2245,2245,2245,0
20231227,161400,742765130,2245,2245,2245,2245,0
20231227,161300,742765130,2245,2245,2245,2245,0
20231227,161200,742765130,2245,2245,2245,2245,0
20231227,161100,742765130,2245,2245,2245,2245,0
20231227,161000,742765130,2245,2245,2245,2245,0
20231227,160900,742765130,2245,2245,2245,2245,0
20231227,160800,742765130,2245,2245,2245,2245,0
20231227,160700,742765130,2245,2245,2245,2245,0
20231227,160600,742765130,2245,2245,2245,2245,0
20231227,160500,742765130,2245,2245,2245,2245,0
20231227,160400,742765130,2245,2245,2245,2245,0
20231227,160300,742765130,2245,2245,2245,2245,0
20231227,160200,742765130,2245,2245,2245,2245,0
20231227,160100,742765130,2245,2245,2245,2245,0
20231227,160000,742765130,2245,2245,2245,2245,0
20231227,155900,742765130,2245,2245,2245,2245,0
20231227,155800,742765130,2245,2245,2245,2245,0
20231227,155700,742765130,2245,2245,2245,2245,0
20231227,155600,742765130,2245,2245,2245,2245,0
20231227,155500,742765130,2245,2245,2245,2245,6442
20231227,155400,742765130,2245,2245,2245,2245,0
20231227,155300,742765130,2245,2245,2245,2245,0
20231227,155200,742765130,2245,2245,2245,2245,0
20231227,155100,742765130,2245,2245,2245,2245,0
20231227,155000,742765130,2245,2245,2245,2245,0
20231227,154900,742765130,2245,2245,2245,2245,0
20231227,154800,742765130,2245,2245,2245,2245,0
20231227,154700,742765130,2245,2245,2245,2245,0
20231227,154600,742765130,2245,2245,2245,2245,0
20231227,154500,742765130,2245,2245,2245,2245,0
20231227,154400,742765130,2245,2245,2245,2245,0
20231227,154300,742765130,2245,2245,2245,2245,0
20231227,154200,742765130,2245,2245,2245,2245,0
20231227,154100,742765130,2245,2245,2245,2245,0
20231227,154000,742765130,2245,2245,2245,2245,0
20231227,153900,742765130,2245,2245,2245,2245,0
20231227,153800,742765130,2245,2245,2245,2245,0
20231227,153700,742765130,2245,2245,2245,2245,0
20231227,153600,742765130,2245,2245,2245,2245,0
20231227,153500,742765130,2245,2245,2245,2245,0
20231227,153400,742765130,2245,2245,2245,2245,0
20231227,153300,742765130,2245,2245,2245,2245,0
20231227,153200,742765130,2245,2245,2245,2245,0
20231227,153100,742765130,2245,2245,2245,2245,0
20231227,153000,742765130,2245,2245,2245,2245,6442
20231227,152900,728302840,2245,2245,2245,2245,0
20231227,152800,728302840,2245,2245,2245,2245,0
20231227,152700,728302840,2245,2245,2245,2245,0
20231227,152600,728302840,2245,2245,2245,2245,0
20231227,152500,728302840,2245,2245,2245,2245,0
20231227,152400,728302840,2245,2245,2245,2245,0
20231227,152300,728302840,2245,2245,2245,2245,0
20231227,152200,728302840,2245,2245,2245,2245,0
20231227,152100,728302840,2245,2245,2245,2245,0
20231227,152000,728302840,2245,2245,2245,2245,0
20231227,151900,728302840,2245,2240,2245,2240,473
20231227,151800,727243070,2245,2245,2245,2245,22
20231227,151700,727193680,2245,2245,2245,2245,46
20231227,151600,727090410,2245,2245,2245,2240,1287
20231227,151500,724207045,2245,2235,2245,2235,757
20231227,151400,722511435,2235,2235,2240,2235,135
20231227,151300,722209190,2240,2235,2240,2235,93
20231227,151200,722001085,2235,2235,2235,2235,25
20231227,151100,721945210,2235,2235,2240,2235,477
20231227,151000,720879110,2240,2235,2240,2235,353
20231227,150900,720088640,2235,2235,2235,2235,1198
20231227,150800,717411110,2235,2235,2235,2235,33
20231227,150700,717337355,2240,2240,2240,2235,72
20231227,150600,717176395,2235,2235,2245,2235,25
20231227,150500,717120510,2235,2245,2245,2235,31
20231227,150400,717051175,2245,2235,2245,2235,52
20231227,150300,716934890,2245,2235,2245,2235,23
20231227,150200,716883445,2235,2240,2245,2235,615
20231227,150100,715506010,2240,2240,2240,2240,5
20231227,150000,715494810,2245,2245,2245,2245,20
20231227,145900,715449910,2245,2245,2245,2245,0
20231227,145800,715449910,2245,2245,2245,2245,0
20231227,145700,715449910,2245,2240,2245,2240,883
20231227,145600,713471985,2245,2245,2245,2245,305
20231227,145500,712787260,2245,2245,2245,2245,0
20231227,145400,712787260,2245,2245,2245,2245,252
20231227,145300,712221520,2245,2240,2245,2240,2176
20231227,145200,707341655,2235,2235,2235,2235,13
20231227,145100,707312600,2240,2245,2245,2240,6
20231227,145000,707299155,2240,2235,2240,2235,1207
20231227,144900,704595725,2240,2240,2240,2240,200
20231227,144800,704147725,2240,2235,2240,2235,533
20231227,144700,702953870,2235,2240,2240,2235,1049
20231227,144600,700604285,2235,2235,2235,2235,0
20231227,144500,700604285,2235,2235,2240,2235,72
20231227,144400,700443325,2235,2235,2235,2235,14
20231227,144300,700412035,2235,2235,2235,2235,35
20231227,144200,700333810,2235,2235,2235,2235,5
20231227,144100,700322635,2235,2240,2240,2235,1117
20231227,144000,697822720,2240,2240,2240,2240,30
20231227,143900,697755520,2245,2245,2245,2245,3
20231227,143800,697748785,2245,2240,2245,2240,232
20231227,143700,697228655,2245,2245,2245,2245,22
20231227,143600,697179265,2240,2240,2240,2240,11
20231227,143500,697154625,2240,2240,2240,2240,35
20231227,143400,697076225,2240,2240,2240,2240,66
20231227,143300,696928385,2240,2240,2240,2240,29
20231227,143200,696863425,2240,2235,2240,2235,314
20231227,143100,696161065,2240,2240,2240,2240,398
20231227,143000,695269545,2240,2235,2240,2235,1206
20231227,142900,692573460,2240,2235,2240,2235,2742
20231227,142800,686445050,2235,2235,2235,2235,210
20231227,142700,685975700,2235,2235,2240,2235,807
20231227,142600,684171055,2235,2235,2240,2235,229
20231227,142500,683659200,2235,2240,2240,2235,404
20231227,142400,682755360,2240,2240,2240,2240,34
20231227,142300,682679200,2240,2235,2240,2235,1779
20231227,142200,678700810,2235,2240,2245,2235,216
20231227,142100,678217920,2245,2235,2245,2235,451
20231227,142000,677208070,2235,2240,2240,2235,387
20231227,141900,676342095,2245,2240,2245,2235,218
20231227,141800,675854750,2245,2235,2245,2235,622
20231227,141700,674464520,2240,2245,2245,2240,218
20231227,141600,673976045,2240,2240,2240,2240,811
20231227,141500,672159405,2245,2240,2245,2240,205
20231227,141400,671700185,2235,2235,2240,2235,855
20231227,141300,669789220,2235,2240,2240,2235,16055
20231227,141200,633906095,2245,2235,2245,2235,2119
20231227,141100,629170050,2240,2240,2240,2235,773
20231227,141000,627442230,2235,2235,2235,2235,192
20231227,140900,627013110,2240,2240,2240,2240,3427
20231227,140800,619336630,2240,2240,2245,2240,636
20231227,140700,617909770,2240,2240,2245,2240,916
20231227,140600,615857890,2240,2240,2240,2240,12
20231227,140500,615831010,2240,2240,2240,2240,236
20231227,140400,615302370,2240,2245,2245,2240,769
20231227,140300,613579800,2245,2245,2245,2240,274
20231227,140200,612964980,2240,2240,2240,2240,767
20231227,140100,611246900,2240,2240,2240,2240,255
20231227,140000,610675700,2240,2240,2245,2240,599
20231227,135900,609333930,2245,2240,2245,2240,192
20231227,135800,608903815,2240,2240,2240,2240,793
20231227,135700,607127495,2240,2240,2240,2240,36
20231227,135600,607046855,2240,2240,2240,2235,597
20231227,135500,605710825,2235,2240,2240,2235,766
20231227,135400,603998740,2235,2240,2240,2235,139
20231227,135300,603687625,2235,2235,2240,2235,796
20231227,135200,601908415,2235,2235,2240,2235,259
20231227,135100,601329515,2235,2240,2240,2235,129
20231227,135000,601040685,2240,2240,2240,2240,255
20231227,134900,600469485,2240,2235,2240,2235,262
20231227,134800,599883560,2235,2235,2240,2235,3024
20231227,134700,593121625,2235,2235,2240,2235,250
20231227,134600,592562840,2240,2235,2240,2235,234
20231227,134500,592039645,2240,2235,2240,2235,328
20231227,134400,591305295,2235,2235,2240,2235,826
20231227,134300,589458795,2235,2235,2240,2235,255
20231227,134200,588888865,2235,2235,2240,2235,1177
20231227,134100,586255240,2240,2235,2240,2235,202
20231227,134000,585803745,2235,2235,2245,2235,3945
20231227,133900,576986030,2235,2235,2235,2235,596
20231227,133800,575653970,2235,2235,2235,2235,1065
20231227,133700,573273695,2235,2235,2240,2235,751
20231227,133600,571595160,2240,2240,2240,2235,81
20231227,133500,571414060,2235,2240,2240,2235,2573
20231227,133400,565650635,2240,2240,2240,2240,62
20231227,133300,565511755,2240,2240,2245,2240,243
20231227,133200,564967345,2240,2245,2245,2240,777
20231227,133100,563226860,2240,2240,2240,2240,253
20231227,133000,562660140,2240,2245,2245,2235,785
20231227,132900,560901785,2240,2235,2240,2235,253
20231227,132800,560335360,2240,2235,2240,2235,872
20231227,132700,558384840,2235,2235,2240,2235,911
20231227,132600,556345455,2240,2240,2240,2235,771
20231227,132500,554619460,2245,2240,2245,2235,1082
20231227,132400,552200695,2240,2240,2245,2235,1005
20231227,132300,549950330,2235,2235,2240,2235,859
20231227,132200,548030115,2240,2240,2240,2235,914
20231227,132100,545982825,2235,2240,2240,2235,1570
20231227,132000,542469775,2240,2235,2240,2235,291
20231227,131900,541819340,2235,2240,2240,2235,119
20231227,131800,541552895,2240,2240,2245,2240,213
20231227,131700,541075765,2240,2235,2240,2235,254
20231227,131600,540507860,2235,2235,2235,2235,559
20231227,131500,539258495,2235,2240,2245,2235,296
20231227,131400,538596155,2235,2240,2240,2235,2046
20231227,131300,534015970,2240,2240,2240,2235,1026
20231227,131200,531717860,2240,2240,2240,2235,558
20231227,131100,530469145,2240,2235,2240,2235,348
20231227,131000,529690710,2240,2235,2240,2235,701
20231227,130900,528123475,2235,2240,2240,2235,251
20231227,130800,527562370,2235,2240,2240,2235,204
20231227,130700,527106405,2235,2245,2245,2235,707
20231227,130600,525523015,2235,2245,2245,2235,234
20231227,130500,524999775,2240,2235,2240,2235,854
20231227,130400,523090890,2235,2240,2240,2235,32
20231227,130300,523019360,2235,2240,2240,2235,2103
20231227,130200,518309545,2235,2235,2240,2235,3434
20231227,130100,510618470,2235,2235,2240,2235,57
20231227,130000,510491070,2235,2235,2235,2235,761
20231227,125900,508790235,2235,2235,2235,2235,247
20231227,125800,508238190,2235,2235,2235,2235,572
20231227,125700,506959770,2235,2235,2240,2235,214
20231227,125600,506481430,2235,2235,2235,2235,771
20231227,125500,504758245,2240,2235,2240,2235,200
20231227,125400,504311195,2235,2235,2235,2235,781
20231227,125300,502565660,2235,2235,2235,2235,2737
20231227,125200,496448465,2235,2235,2235,2235,60
20231227,125100,496314365,2235,2235,2235,2235,741
20231227,125000,494658230,2235,2235,2235,2235,467
20231227,124900,493614485,2240,2235,2240,2235,561
20231227,124800,492360635,2240,2235,2240,2235,1258
20231227,124700,489543985,2240,2235,2240,2235,468
20231227,124600,488498000,2235,2240,2240,2235,7538
20231227,124500,471630015,2240,2240,2240,2235,967
20231227,124400,469464050,2235,2235,2240,2235,5814
20231227,124300,456444500,2235,2235,2235,2235,73
20231227,124200,456281345,2235,2235,2235,2235,753
20231227,124100,454598390,2235,2235,2235,2235,2067
20231227,124000,449978645,2235,2235,2240,2235,813
20231227,123900,448161340,2235,2235,2235,2235,247
20231227,123800,447609295,2235,2235,2240,2235,568
20231227,123700,446339800,2240,2235,2240,2235,252
20231227,123600,445776300,2235,2235,2235,2235,253
20231227,123500,445210845,2235,2235,2235,2235,572
20231227,123400,443932425,2235,2235,2240,2235,251
20231227,123300,443371430,2240,2235,2240,2235,761
20231227,123200,441670585,2235,2235,2235,2235,43
20231227,123100,441574480,2235,2235,2235,2235,831
20231227,123000,439717195,2235,2240,2240,2235,1049
20231227,122900,437370565,2235,2235,2240,2235,5039
20231227,122800,426083400,2235,2235,2235,2235,787
20231227,122700,424324455,2235,2235,2240,2235,204
20231227,122600,423868510,2240,2235,2240,2235,582
20231227,122500,422567730,2235,2240,2240,2235,804
20231227,122400,420767890,2235,2235,2235,2235,777
20231227,122300,419031295,2235,2235,2235,2235,48
20231227,122200,418924015,2235,2240,2240,2235,915
20231227,122100,416878555,2235,2235,2240,2235,349
20231227,122000,416098030,2235,2240,2240,2235,33
20231227,121900,416024185,2235,2235,2240,2235,818
20231227,121800,414195890,2235,2235,2240,2235,678
20231227,121700,412680170,2235,2235,2235,2235,631
20231227,121600,411269885,2235,2235,2240,2235,248
20231227,121500,410715355,2235,2235,2235,2235,760
20231227,121400,409016755,2235,2235,2235,2235,60
20231227,121300,408882655,2235,2235,2235,2235,742
20231227,121200,407224285,2235,2235,2235,2235,1260
20231227,121100,404408185,2235,2240,2240,2235,38
20231227,121000,404323175,2235,2235,2235,2235,794
20231227,120900,402548585,2235,2235,2240,2235,198
20231227,120800,402106045,2235,2235,2235,2235,617
20231227,120700,400727050,2235,2240,2240,2235,221
20231227,120600,400233105,2235,2240,2240,2235,839
20231227,120500,398357785,2240,2235,2240,2235,277
20231227,120400,397737705,2235,2235,2235,2235,207
20231227,120300,397275060,2235,2235,2235,2235,792
20231227,120200,395504940,2235,2235,2240,2235,34
20231227,120100,395428940,2235,2235,2235,2235,769
20231227,120000,393710225,2235,2235,2240,2235,232
20231227,115900,393191700,2235,2235,2235,2235,592
20231227,115800,391868580,2240,2235,2240,2235,223
20231227,115700,391370165,2235,2235,2235,2235,783
20231227,115600,389620160,2235,2235,2235,2235,17
20231227,115500,389582165,2235,2240,2240,2235,223
20231227,115400,389083745,2235,2235,2235,2235,772
20231227,115300,387358325,2235,2235,2235,2235,50
20231227,115200,387246575,2235,2240,2240,2235,1276
20231227,115100,384392215,2235,2235,2235,2235,223
20231227,115000,383893810,2235,2235,2240,2235,1046
20231227,114900,381554175,2235,2245,2245,2235,207
20231227,114800,381091330,2235,2235,2245,2235,844
20231227,114700,379199395,2240,2240,2245,2240,826
20231227,114600,377349145,2240,2240,2240,2240,331
20231227,114500,376607705,2240,2240,2240,2240,590
20231227,114400,375286105,2240,2235,2240,2235,1103
20231227,114300,372815500,2235,2235,2240,2235,657
20231227,114200,371345485,2235,2240,2240,2235,288
20231227,114100,370700470,2235,2235,2240,2235,270
20231227,114000,370097000,2245,2240,2245,2235,187
20231227,113900,369678135,2240,2240,2245,2235,1705
20231227,113800,365863635,2235,2235,2240,2235,1272
20231227,113700,363015320,2235,2235,2235,2235,256
20231227,113600,362443160,2235,2235,2235,2235,560
20231227,113500,361191560,2235,2235,2235,2235,206
20231227,113400,360731150,2235,2240,2240,2235,261
20231227,113300,360147810,2240,2240,2240,2235,31
20231227,113200,360078465,2235,2235,2240,2235,266
20231227,113100,359483950,2240,2235,2240,2235,993
20231227,113000,357263315,2235,2235,2240,2235,75
20231227,112900,357095685,2235,2240,2240,2235,755
20231227,112800,355406955,2235,2235,2235,2235,244
20231227,112700,354861615,2240,2235,2240,2235,355
20231227,112600,354067940,2235,2245,2245,2235,5382
20231227,112500,342012145,2240,2240,2240,2240,5451
20231227,112400,329801905,2240,2240,2240,2240,22
20231227,112300,329752625,2240,2240,2240,2240,235
20231227,112200,329226225,2240,2240,2245,2240,782
20231227,112100,327474495,2240,2245,2245,2240,61
20231227,112000,327337795,2240,2240,2240,2240,766
20231227,111900,325621955,2240,2240,2245,2240,272
20231227,111800,325012510,2240,2240,2240,2240,823
20231227,111700,323168990,2240,2240,2245,2240,277
20231227,111600,322548495,2240,2240,2240,2240,727
20231227,111500,320920015,2240,2240,2245,2240,152
20231227,111400,320579270,2240,2240,2240,2240,186
20231227,111300,320162630,2245,2245,2245,2240,577
20231227,111200,318869735,2245,2240,2245,2240,66
20231227,111100,318721845,2240,2250,2255,2240,480
20231227,111000,317642335,2240,2240,2250,2240,346
20231227,110900,316866930,2245,2240,2245,2240,1267
20231227,110800,314026350,2240,2240,2245,2240,277
20231227,110700,313405845,2245,2240,2245,2240,526
20231227,110600,312227335,2240,2240,2245,2240,726
20231227,110500,310600120,2240,2240,2245,2240,205
20231227,110400,310140915,2245,2245,2245,2240,535
20231227,110300,308941515,2250,2245,2250,2240,95
20231227,110200,308728290,2250,2240,2250,2240,810
20231227,110100,306913450,2240,2240,2240,2240,211
20231227,110000,306440810,2240,2245,2245,2240,5774
20231227,105900,293478315,2250,2245,2250,2245,807
20231227,105800,291666595,2245,2245,2250,2245,245
20231227,105700,291116560,2250,2245,2250,2245,1073
20231227,105600,288702660,2245,2245,2245,2245,217
20231227,105500,288215495,2245,2245,2250,2245,613
20231227,105400,286838665,2245,2245,2250,2245,1049
20231227,105300,284478615,2250,2245,2250,2245,793
20231227,105200,282698085,2250,2245,2250,2245,511
20231227,105100,281548390,2250,2250,2250,2250,8755
20231227,105000,261849640,2250,2250,2255,2250,261
20231227,104900,261262295,2250,2250,2255,2250,37
20231227,104800,261179040,2255,2250,2255,2250,584
20231227,104700,259864405,2250,2255,2255,2250,2197
20231227,104600,254911155,2250,2250,2250,2250,566
20231227,104500,253637655,2250,2250,2250,2250,191
20231227,104400,253207905,2250,2250,2255,2250,1006
20231227,104300,250943155,2255,2250,2255,2250,18
20231227,104200,250902645,2250,2255,2255,2250,927
20231227,104100,248812430,2250,2250,2255,2250,108
20231227,104000,248569425,2255,2250,2255,2250,197
20231227,103900,248125300,2250,2250,2250,2245,7719
20231227,103800,230757585,2250,2245,2250,2245,1069
20231227,103700,228352360,2245,2250,2250,2245,1641
20231227,103600,224660815,2250,2250,2250,2250,447
20231227,103500,223655065,2245,2245,2245,2245,19
20231227,103400,223612410,2245,2245,2250,2245,473
20231227,103300,222548315,2245,2250,2250,2245,38
20231227,103200,222462880,2245,2245,2245,2245,31
20231227,103100,222393285,2245,2245,2245,2245,1063
20231227,103000,220006850,2245,2250,2250,2245,15
20231227,102900,219973150,2245,2245,2245,2245,13
20231227,102800,219943965,2250,2250,2250,2245,584
20231227,102700,218630010,2245,2245,2245,2245,18
20231227,102600,218589600,2245,2245,2245,2245,71
20231227,102500,218430205,2245,2245,2245,2245,163
20231227,102400,218064270,2245,2250,2250,2245,1472
20231227,102300,214759595,2245,2245,2245,2245,100
20231227,102200,214535095,2245,2245,2245,2245,50
20231227,102100,214422845,2240,2245,2245,2240,3066
20231227,102000,207544045,2245,2245,2245,2245,0
20231227,101900,207544045,2245,2245,2245,2245,1247
20231227,101800,204744530,2245,2245,2245,2245,33
20231227,101700,204670445,2240,2240,2240,2240,0
20231227,101600,204670445,2240,2240,2240,2240,1303
20231227,101500,201751725,2240,2240,2240,2240,5935
20231227,101400,188457325,2245,2245,2245,2245,51
20231227,101300,188342830,2240,2240,2245,2240,1313
20231227,101200,185401705,2245,2245,2245,2245,12
20231227,101100,185374765,2245,2240,2245,2240,105
20231227,101000,185139540,2240,2240,2240,2240,0
20231227,100900,185139540,2240,2240,2240,2240,9
20231227,100800,185119380,2245,2245,2245,2245,6
20231227,100700,185105910,2245,2245,2245,2245,501
20231227,100600,183981165,2240,2240,2240,2240,503
20231227,100500,182854445,2240,2240,2240,2240,3768
20231227,100400,174414125,2240,2240,2240,2240,48
20231227,100300,174306605,2240,2240,2240,2240,20
20231227,100200,174261805,2240,2240,2240,2240,100
20231227,100100,174037805,2240,2240,2240,2240,5
20231227,100000,174026605,2235,2235,2235,2235,30
20231227,095900,173959555,2235,2235,2235,2235,120
20231227,095800,173691355,2240,2240,2240,2240,194
20231227,095700,173256795,2240,2235,2240,2235,510
20231227,095600,172114400,2235,2235,2240,2235,225
20231227,095500,171611420,2235,2235,2235,2235,74
20231227,095400,171446030,2240,2235,2240,2235,381
20231227,095300,170593930,2235,2235,2235,2235,1376
20231227,095200,167518570,2240,2240,2240,2240,10
20231227,095100,167496170,2235,2235,2240,2235,1601
20231227,095000,163917050,2235,2235,2245,2235,643
20231227,094900,162479845,2245,2235,2245,2235,7703
20231227,094800,145263440,2240,2245,2245,2240,12
20231227,094700,145236525,2245,2240,2245,2235,2835
20231227,094600,138895825,2245,2235,2245,2235,136
20231227,094500,138591635,2235,2240,2240,2235,4546
20231227,094400,128431300,2240,2245,2250,2240,6692
20231227,094300,113440925,2245,2240,2245,2240,121
20231227,094200,113169880,2240,2245,2245,2240,86
20231227,094100,112976890,2250,2245,2250,2240,1001
20231227,094000,110734615,2245,2245,2245,2245,515
20231227,093900,109578440,2250,2250,2250,2245,2026
20231227,093800,105025060,2250,2245,2250,2240,3500
20231227,093700,97179945,2250,2255,2255,2250,44
20231227,093600,97080925,2255,2245,2255,2245,5930
20231227,093500,83766975,2255,2255,2255,2250,47
20231227,093400,83661075,2250,2245,2255,2245,762
20231227,093300,81950040,2245,2245,2245,2245,0
20231227,093200,81950040,2245,2255,2255,2245,152
20231227,093100,81608660,2255,2255,2255,2250,99
20231227,093000,81385665,2255,2250,2255,2250,6
20231227,092900,81372145,2250,2255,2255,2245,3862
20231227,092800,72701815,2255,2255,2255,2255,122
20231227,092700,72426705,2255,2255,2255,2250,4128
20231227,092600,63123605,2260,2260,2260,2260,12
20231227,092500,63096485,2260,2255,2260,2255,13
20231227,092400,63067130,2255,2260,2260,2245,360
20231227,092300,62257330,2250,2255,2255,2250,3200
20231227,092200,55057030,2260,2260,2260,2260,2
20231227,092100,55052510,2250,2250,2250,2250,0
20231227,092000,55052510,2250,2255,2255,2250,2789
20231227,091900,48765815,2260,2260,2260,2260,1
20231227,091800,48763555,2260,2255,2260,2255,24
20231227,091700,48709415,2255,2255,2255,2255,367
20231227,091600,47881830,2250,2250,2250,2250,358
20231227,091500,47076330,2250,2250,2250,2250,6
20231227,091400,47062830,2250,2250,2250,2250,3533
20231227,091300,39113580,2255,2255,2255,2255,2167
20231227,091200,34226995,2255,2255,2255,2255,299
20231227,091100,33552750,2260,2260,2260,2260,1
20231227,091000,33550490,2255,2255,2255,2255,5858
20231227,090900,20340700,2255,2255,2255,2255,2
20231227,090800,20336190,2255,2260,2260,2255,59
20231227,090700,20202885,2260,2260,2260,2260,10
20231227,090600,20180285,2260,2255,2260,2255,105
20231227,090500,19943010,2255,2255,2255,2255,110
20231227,090400,19694960,2255,2255,2255,2255,245
20231227,090300,19142485,2250,2255,2255,2250,2745
20231227,090200,12952515,2255,2260,2260,2255,661
20231227,090100,11460460,2260,2255,2260,2255,23
20231227,090000,11408510,2265,2260,2265,2260,5048