stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200200,2663655050,2390,2390,2390,2390,22139
20231228,200100,2663655050,2390,2390,2390,2390,0
20231228,200000,2663655050,2390,2390,2390,2390,0
20231228,195900,2663655050,2390,2390,2390,2390,0
20231228,195800,2663655050,2390,2390,2390,2390,0
20231228,195700,2663655050,2390,2390,2390,2390,0
20231228,195600,2663655050,2390,2390,2390,2390,0
20231228,195500,2663655050,2390,2390,2390,2390,0
20231228,195400,2663655050,2390,2390,2390,2390,0
20231228,195300,2663655050,2390,2390,2390,2390,0
20231228,195200,2663655050,2390,2390,2390,2390,0
20231228,195100,2663655050,2390,2390,2390,2390,0
20231228,195000,2663655050,2390,2390,2390,2390,0
20231228,194900,2663655050,2390,2390,2390,2390,0
20231228,194800,2663655050,2390,2390,2390,2390,0
20231228,194700,2663655050,2390,2390,2390,2390,0
20231228,194600,2663655050,2390,2390,2390,2390,0
20231228,194500,2663655050,2390,2390,2390,2390,0
20231228,194400,2663655050,2390,2390,2390,2390,0
20231228,194300,2663655050,2390,2390,2390,2390,0
20231228,194200,2663655050,2390,2390,2390,2390,0
20231228,194100,2663655050,2390,2390,2390,2390,0
20231228,194000,2663655050,2390,2390,2390,2390,0
20231228,193900,2663655050,2390,2390,2390,2390,0
20231228,193800,2663655050,2390,2390,2390,2390,0
20231228,193700,2663655050,2390,2390,2390,2390,0
20231228,193600,2663655050,2390,2390,2390,2390,0
20231228,193500,2663655050,2390,2390,2390,2390,0
20231228,193400,2663655050,2390,2390,2390,2390,0
20231228,193300,2663655050,2390,2390,2390,2390,0
20231228,193200,2663655050,2390,2390,2390,2390,22139
20231228,193100,2663655050,2390,2390,2390,2390,0
20231228,193000,2663655050,2390,2390,2390,2390,0
20231228,192900,2663655050,2390,2390,2390,2390,0
20231228,192800,2663655050,2390,2390,2390,2390,0
20231228,192700,2663655050,2390,2390,2390,2390,0
20231228,192600,2663655050,2390,2390,2390,2390,0
20231228,192500,2663655050,2390,2390,2390,2390,0
20231228,192400,2663655050,2390,2390,2390,2390,0
20231228,192300,2663655050,2390,2390,2390,2390,0
20231228,192200,2663655050,2390,2390,2390,2390,0
20231228,192100,2663655050,2390,2390,2390,2390,0
20231228,192000,2663655050,2390,2390,2390,2390,0
20231228,191900,2663655050,2390,2390,2390,2390,0
20231228,191800,2663655050,2390,2390,2390,2390,0
20231228,191700,2663655050,2390,2390,2390,2390,0
20231228,191600,2663655050,2390,2390,2390,2390,0
20231228,191500,2663655050,2390,2390,2390,2390,0
20231228,191400,2663655050,2390,2390,2390,2390,0
20231228,191300,2663655050,2390,2390,2390,2390,0
20231228,191200,2663655050,2390,2390,2390,2390,0
20231228,191100,2663655050,2390,2390,2390,2390,0
20231228,191000,2663655050,2390,2390,2390,2390,0
20231228,190900,2663655050,2390,2390,2390,2390,0
20231228,190800,2663655050,2390,2390,2390,2390,0
20231228,190700,2663655050,2390,2390,2390,2390,0
20231228,190600,2663655050,2390,2390,2390,2390,0
20231228,190500,2663655050,2390,2390,2390,2390,0
20231228,190400,2663655050,2390,2390,2390,2390,0
20231228,190300,2663655050,2390,2390,2390,2390,0
20231228,190200,2663655050,2390,2390,2390,2390,22139
20231228,190100,2663655050,2390,2390,2390,2390,0
20231228,190000,2663655050,2390,2390,2390,2390,0
20231228,185900,2663655050,2390,2390,2390,2390,0
20231228,185800,2663655050,2390,2390,2390,2390,0
20231228,185700,2663655050,2390,2390,2390,2390,0
20231228,185600,2663655050,2390,2390,2390,2390,0
20231228,185500,2663655050,2390,2390,2390,2390,0
20231228,185400,2663655050,2390,2390,2390,2390,0
20231228,185300,2663655050,2390,2390,2390,2390,0
20231228,185200,2663655050,2390,2390,2390,2390,0
20231228,185100,2663655050,2390,2390,2390,2390,0
20231228,185000,2663655050,2390,2390,2390,2390,0
20231228,184900,2663655050,2390,2390,2390,2390,0
20231228,184800,2663655050,2390,2390,2390,2390,0
20231228,184700,2663655050,2390,2390,2390,2390,0
20231228,184600,2663655050,2390,2390,2390,2390,0
20231228,184500,2663655050,2390,2390,2390,2390,0
20231228,184400,2663655050,2390,2390,2390,2390,0
20231228,184300,2663655050,2390,2390,2390,2390,0
20231228,184200,2663655050,2390,2390,2390,2390,0
20231228,184100,2663655050,2390,2390,2390,2390,0
20231228,184000,2663655050,2390,2390,2390,2390,0
20231228,183900,2663655050,2390,2390,2390,2390,0
20231228,183800,2663655050,2390,2390,2390,2390,0
20231228,183700,2663655050,2390,2390,2390,2390,0
20231228,183600,2663655050,2390,2390,2390,2390,0
20231228,183500,2663655050,2390,2390,2390,2390,0
20231228,183400,2663655050,2390,2390,2390,2390,0
20231228,183300,2663655050,2390,2390,2390,2390,0
20231228,183200,2663655050,2390,2390,2390,2390,22139
20231228,183100,2663655050,2390,2390,2390,2390,0
20231228,183000,2663655050,2390,2390,2390,2390,0
20231228,182900,2663655050,2390,2390,2390,2390,0
20231228,182800,2663655050,2390,2390,2390,2390,0
20231228,182700,2663655050,2390,2390,2390,2390,0
20231228,182600,2663655050,2390,2390,2390,2390,0
20231228,182500,2663655050,2390,2390,2390,2390,0
20231228,182400,2663655050,2390,2390,2390,2390,0
20231228,182300,2663655050,2390,2390,2390,2390,0
20231228,182200,2663655050,2390,2390,2390,2390,0
20231228,182100,2663655050,2390,2390,2390,2390,0
20231228,182000,2663655050,2390,2390,2390,2390,0
20231228,181900,2663655050,2390,2390,2390,2390,0
20231228,181800,2663655050,2390,2390,2390,2390,0
20231228,181700,2663655050,2390,2390,2390,2390,0
20231228,181600,2663655050,2390,2390,2390,2390,0
20231228,181500,2663655050,2390,2390,2390,2390,0
20231228,181400,2663655050,2390,2390,2390,2390,0
20231228,181300,2663655050,2390,2390,2390,2390,0
20231228,181200,2663655050,2390,2390,2390,2390,0
20231228,181100,2663655050,2390,2390,2390,2390,0
20231228,181000,2663655050,2390,2390,2390,2390,0
20231228,180900,2663655050,2390,2390,2390,2390,0
20231228,180800,2663655050,2390,2390,2390,2390,0
20231228,180700,2663655050,2390,2390,2390,2390,0
20231228,180600,2663655050,2390,2390,2390,2390,0
20231228,180500,2663655050,2390,2390,2390,2390,0
20231228,180400,2663655050,2390,2390,2390,2390,0
20231228,180300,2663655050,2390,2390,2390,2390,0
20231228,180200,2663655050,2390,2390,2390,2390,22139
20231228,180100,2663655050,2390,2390,2390,2390,0
20231228,180000,2663655050,2390,2390,2390,2390,0
20231228,175900,2663655050,2390,2390,2390,2390,0
20231228,175800,2663655050,2390,2390,2390,2390,0
20231228,175700,2663655050,2390,2390,2390,2390,0
20231228,175600,2663655050,2390,2390,2390,2390,0
20231228,175500,2663655050,2390,2390,2390,2390,0
20231228,175400,2663655050,2390,2390,2390,2390,0
20231228,175300,2663655050,2390,2390,2390,2390,0
20231228,175200,2663655050,2390,2390,2390,2390,0
20231228,175100,2663655050,2390,2390,2390,2390,0
20231228,175000,2663655050,2390,2390,2390,2390,0
20231228,174900,2663655050,2390,2390,2390,2390,0
20231228,174800,2663655050,2390,2390,2390,2390,0
20231228,174700,2663655050,2390,2390,2390,2390,0
20231228,174600,2663655050,2390,2390,2390,2390,0
20231228,174500,2663655050,2390,2390,2390,2390,0
20231228,174400,2663655050,2390,2390,2390,2390,0
20231228,174300,2663655050,2390,2390,2390,2390,0
20231228,174200,2663655050,2390,2390,2390,2390,0
20231228,174100,2663655050,2390,2390,2390,2390,0
20231228,174000,2663655050,2390,2390,2390,2390,0
20231228,173900,2663655050,2390,2390,2390,2390,0
20231228,173800,2663655050,2390,2390,2390,2390,0
20231228,173700,2663655050,2390,2390,2390,2390,0
20231228,173600,2663655050,2390,2390,2390,2390,0
20231228,173500,2663655050,2390,2390,2390,2390,0
20231228,173400,2663655050,2390,2390,2390,2390,0
20231228,173300,2663655050,2390,2390,2390,2390,0
20231228,173200,2663655050,2390,2390,2390,2390,22139
20231228,173100,2663655050,2390,2390,2390,2390,0
20231228,173000,2663655050,2390,2390,2390,2390,0
20231228,172900,2663655050,2390,2390,2390,2390,0
20231228,172800,2663655050,2390,2390,2390,2390,0
20231228,172700,2663655050,2390,2390,2390,2390,0
20231228,172600,2663655050,2390,2390,2390,2390,0
20231228,172500,2663655050,2390,2390,2390,2390,0
20231228,172400,2663655050,2390,2390,2390,2390,0
20231228,172300,2663655050,2390,2390,2390,2390,0
20231228,172200,2663655050,2390,2390,2390,2390,0
20231228,172100,2663655050,2390,2390,2390,2390,0
20231228,172000,2663655050,2390,2390,2390,2390,0
20231228,171900,2663655050,2390,2390,2390,2390,0
20231228,171800,2663655050,2390,2390,2390,2390,0
20231228,171700,2663655050,2390,2390,2390,2390,0
20231228,171600,2663655050,2390,2390,2390,2390,0
20231228,171500,2663655050,2390,2390,2390,2390,0
20231228,171400,2663655050,2390,2390,2390,2390,0
20231228,171300,2663655050,2390,2390,2390,2390,0
20231228,171200,2663655050,2390,2390,2390,2390,0
20231228,171100,2663655050,2390,2390,2390,2390,0
20231228,171000,2663655050,2390,2390,2390,2390,0
20231228,170900,2663655050,2390,2390,2390,2390,0
20231228,170800,2663655050,2390,2390,2390,2390,0
20231228,170700,2663655050,2390,2390,2390,2390,0
20231228,170600,2663655050,2390,2390,2390,2390,0
20231228,170500,2663655050,2390,2390,2390,2390,0
20231228,170400,2663655050,2390,2390,2390,2390,0
20231228,170300,2663655050,2390,2390,2390,2390,0
20231228,170200,2663655050,2390,2390,2390,2390,22139
20231228,170100,2663655050,2390,2390,2390,2390,0
20231228,170000,2663655050,2390,2390,2390,2390,0
20231228,165900,2663655050,2390,2390,2390,2390,0
20231228,165800,2663655050,2390,2390,2390,2390,0
20231228,165700,2663655050,2390,2390,2390,2390,0
20231228,165600,2663655050,2390,2390,2390,2390,0
20231228,165500,2663655050,2390,2390,2390,2390,0
20231228,165400,2663655050,2390,2390,2390,2390,0
20231228,165300,2663655050,2390,2390,2390,2390,0
20231228,165200,2663655050,2390,2390,2390,2390,0
20231228,165100,2663655050,2390,2390,2390,2390,0
20231228,165000,2663655050,2390,2390,2390,2390,0
20231228,164900,2663655050,2390,2390,2390,2390,0
20231228,164800,2663655050,2390,2390,2390,2390,0
20231228,164700,2663655050,2390,2390,2390,2390,0
20231228,164600,2663655050,2390,2390,2390,2390,0
20231228,164500,2663655050,2390,2390,2390,2390,0
20231228,164400,2663655050,2390,2390,2390,2390,0
20231228,164300,2663655050,2390,2390,2390,2390,0
20231228,164200,2663655050,2390,2390,2390,2390,0
20231228,164100,2663655050,2390,2390,2390,2390,0
20231228,164000,2663655050,2390,2390,2390,2390,0
20231228,163900,2663655050,2390,2390,2390,2390,0
20231228,163800,2663655050,2390,2390,2390,2390,0
20231228,163700,2663655050,2390,2390,2390,2390,0
20231228,163600,2663655050,2390,2390,2390,2390,0
20231228,163500,2663655050,2390,2390,2390,2390,0
20231228,163400,2663655050,2390,2390,2390,2390,0
20231228,163300,2663655050,2390,2390,2390,2390,0
20231228,163200,2663655050,2390,2390,2390,2390,22139
20231228,163100,2663655050,2390,2390,2390,2390,0
20231228,163000,2663655050,2390,2390,2390,2390,0
20231228,162900,2663655050,2390,2390,2390,2390,0
20231228,162800,2663655050,2390,2390,2390,2390,0
20231228,162700,2663655050,2390,2390,2390,2390,0
20231228,162600,2663655050,2390,2390,2390,2390,0
20231228,162500,2663655050,2390,2390,2390,2390,0
20231228,162400,2663655050,2390,2390,2390,2390,0
20231228,162300,2663655050,2390,2390,2390,2390,0
20231228,162200,2663655050,2390,2390,2390,2390,0
20231228,162100,2663655050,2390,2390,2390,2390,0
20231228,162000,2663655050,2390,2390,2390,2390,0
20231228,161900,2663655050,2390,2390,2390,2390,0
20231228,161800,2663655050,2390,2390,2390,2390,0
20231228,161700,2663655050,2390,2390,2390,2390,0
20231228,161600,2663655050,2390,2390,2390,2390,0
20231228,161500,2663655050,2390,2390,2390,2390,0
20231228,161400,2663655050,2390,2390,2390,2390,0
20231228,161300,2663655050,2390,2390,2390,2390,0
20231228,161200,2663655050,2390,2390,2390,2390,0
20231228,161100,2663655050,2390,2390,2390,2390,0
20231228,161000,2663655050,2390,2390,2390,2390,0
20231228,160900,2663655050,2390,2390,2390,2390,0
20231228,160800,2663655050,2390,2390,2390,2390,0
20231228,160700,2663655050,2390,2390,2390,2390,0
20231228,160600,2663655050,2390,2390,2390,2390,0
20231228,160500,2663655050,2390,2390,2390,2390,0
20231228,160400,2663655050,2390,2390,2390,2390,0
20231228,160300,2663655050,2390,2390,2390,2390,0
20231228,160200,2663655050,2390,2390,2390,2390,22139
20231228,160100,2663655050,2390,2390,2390,2390,0
20231228,160000,2663655050,2390,2390,2390,2390,0
20231228,155900,2663655050,2390,2390,2390,2390,0
20231228,155800,2663655050,2390,2390,2390,2390,0
20231228,155700,2663655050,2390,2390,2390,2390,0
20231228,155600,2663655050,2390,2390,2390,2390,0
20231228,155500,2663655050,2390,2390,2390,2390,0
20231228,155400,2663655050,2390,2390,2390,2390,0
20231228,155300,2663655050,2390,2390,2390,2390,0
20231228,155200,2663655050,2390,2390,2390,2390,0
20231228,155100,2663655050,2390,2390,2390,2390,0
20231228,155000,2663655050,2390,2390,2390,2390,0
20231228,154900,2663655050,2390,2390,2390,2390,0
20231228,154800,2663655050,2390,2390,2390,2390,0
20231228,154700,2663655050,2390,2390,2390,2390,0
20231228,154600,2663655050,2390,2390,2390,2390,0
20231228,154500,2663655050,2390,2390,2390,2390,0
20231228,154400,2663655050,2390,2390,2390,2390,0
20231228,154300,2663655050,2390,2390,2390,2390,0
20231228,154200,2663655050,2390,2390,2390,2390,0
20231228,154100,2663655050,2390,2390,2390,2390,0
20231228,154000,2663655050,2390,2390,2390,2390,0
20231228,153900,2663655050,2390,2390,2390,2390,0
20231228,153800,2663655050,2390,2390,2390,2390,0
20231228,153700,2663655050,2390,2390,2390,2390,0
20231228,153600,2663655050,2390,2390,2390,2390,0
20231228,153500,2663655050,2390,2390,2390,2390,0
20231228,153400,2663655050,2390,2390,2390,2390,0
20231228,153300,2663655050,2390,2390,2390,2390,0
20231228,153200,2663655050,2390,2390,2390,2390,22139
20231228,153100,2663655050,2390,2390,2390,2390,0
20231228,153000,2663655050,2390,2390,2390,2390,22139
20231228,152900,2610742840,2385,2385,2385,2385,0
20231228,152800,2610742840,2385,2385,2385,2385,0
20231228,152700,2610742840,2385,2385,2385,2385,0
20231228,152600,2610742840,2385,2385,2385,2385,0
20231228,152500,2610742840,2385,2385,2385,2385,0
20231228,152400,2610742840,2385,2385,2385,2385,0
20231228,152300,2610742840,2385,2385,2385,2385,0
20231228,152200,2610742840,2385,2385,2385,2385,0
20231228,152100,2610742840,2385,2385,2385,2385,0
20231228,152000,2610742840,2385,2385,2385,2385,0
20231228,151900,2610742840,2385,2385,2390,2380,15710
20231228,151800,2573268300,2385,2390,2395,2385,2840
20231228,151700,2566480480,2390,2375,2395,2375,33502
20231228,151600,2486535280,2375,2375,2380,2375,2491
20231228,151500,2480608965,2375,2380,2380,2375,4363
20231228,151400,2470230245,2375,2380,2385,2375,6477
20231228,151300,2454813090,2385,2385,2385,2380,9786
20231228,151200,2431478480,2385,2385,2385,2380,6675
20231228,151100,2415581925,2380,2390,2390,2380,3816
20231228,151000,2406469540,2385,2390,2390,2385,4216
20231228,150900,2396398780,2385,2390,2395,2380,17279
20231228,150800,2355066415,2395,2385,2395,2385,25308
20231228,150700,2294577505,2390,2390,2390,2385,6073
20231228,150600,2280072060,2385,2370,2390,2370,45650
20231228,150500,2171441880,2370,2370,2375,2365,4709
20231228,150400,2160274345,2365,2365,2375,2365,14711
20231228,150300,2125404080,2370,2360,2370,2360,12040
20231228,150200,2096939205,2360,2360,2360,2355,3126
20231228,150100,2089570600,2360,2360,2365,2360,2809
20231228,150000,2082934045,2360,2355,2360,2355,15908
20231228,145900,2045424845,2355,2350,2355,2350,3442
20231228,145800,2037329350,2350,2355,2355,2350,2265
20231228,145700,2031999205,2355,2355,2355,2350,4508
20231228,145600,2021386650,2355,2345,2355,2340,46627
20231228,145500,1911859355,2340,2340,2345,2340,20520
20231228,145400,1863826210,2340,2340,2340,2340,2193
20231228,145300,1858694590,2340,2340,2340,2340,1265
20231228,145200,1855734490,2340,2340,2340,2340,1684
20231228,145100,1851793930,2340,2340,2340,2340,1445
20231228,145000,1848412630,2340,2340,2340,2340,1707
20231228,144900,1844418250,2340,2330,2340,2330,5721
20231228,144800,1831049195,2335,2330,2335,2330,2526
20231228,144700,1825153790,2330,2335,2335,2330,3697
20231228,144600,1816539210,2330,2335,2335,2330,147
20231228,144500,1816196040,2330,2335,2335,2330,319
20231228,144400,1815451630,2335,2335,2335,2335,5040
20231228,144300,1803683230,2335,2335,2335,2335,1156
20231228,144200,1800983970,2335,2330,2335,2325,8090
20231228,144100,1782121625,2330,2330,2330,2330,994
20231228,144000,1779805605,2335,2335,2335,2335,293
20231228,143900,1779121450,2330,2335,2335,2330,502
20231228,143800,1777949290,2335,2330,2335,2330,5147
20231228,143700,1765956325,2330,2330,2330,2330,132
20231228,143600,1765648765,2330,2330,2330,2330,604
20231228,143500,1764241445,2330,2330,2330,2330,77
20231228,143400,1764062035,2330,2330,2330,2330,113
20231228,143300,1763798745,2325,2330,2330,2325,2825
20231228,143200,1757227530,2330,2325,2330,2325,2990
20231228,143100,1750274970,2330,2330,2330,2325,1162
20231228,143000,1747572210,2330,2330,2330,2330,278
20231228,142900,1746924470,2330,2330,2330,2330,232
20231228,142800,1746383910,2330,2330,2330,2330,192
20231228,142700,1745936550,2330,2330,2330,2330,551
20231228,142600,1744652720,2330,2330,2330,2330,108
20231228,142500,1744401080,2330,2330,2330,2330,179
20231228,142400,1743984010,2330,2325,2330,2325,104
20231228,142300,1743741710,2325,2330,2330,2325,593
20231228,142200,1742361770,2330,2330,2330,2330,1020
20231228,142100,1739985170,2330,2330,2330,2330,1337
20231228,142000,1736869960,2330,2330,2330,2330,0
20231228,141900,1736869960,2330,2330,2330,2330,462
20231228,141800,1735793500,2330,2330,2330,2330,20
20231228,141700,1735746900,2330,2330,2330,2330,255
20231228,141600,1735152750,2330,2330,2330,2330,712
20231228,141500,1733493790,2330,2320,2330,2320,12991
20231228,141400,1703292990,2325,2330,2330,2325,12417
20231228,141300,1674423060,2330,2325,2330,2325,1389
20231228,141200,1671191920,2330,2330,2330,2330,298
20231228,141100,1670497580,2330,2330,2330,2330,2358
20231228,141000,1665003440,2330,2335,2335,2330,1177
20231228,140900,1662260150,2335,2335,2335,2335,127
20231228,140800,1661963605,2335,2335,2335,2330,1056
20231228,140700,1659497895,2335,2330,2335,2330,343
20231228,140600,1658698285,2335,2330,2335,2330,109
20231228,140500,1658444205,2330,2330,2330,2330,1147
20231228,140400,1655771695,2330,2330,2330,2330,189
20231228,140300,1655331325,2325,2325,2325,2325,2306
20231228,140200,1649969875,2330,2330,2330,2330,695
20231228,140100,1648350525,2330,2330,2330,2330,71
20231228,140000,1648185095,2330,2330,2330,2330,206
20231228,135900,1647705115,2330,2330,2330,2330,0
20231228,135800,1647705115,2330,2330,2330,2330,688
20231228,135700,1646102075,2330,2330,2330,2330,227
20231228,135600,1645573165,2330,2325,2330,2325,1250
20231228,135500,1642666245,2330,2330,2330,2330,137
20231228,135400,1642347035,2330,2330,2330,2330,165
20231228,135300,1641962585,2330,2330,2330,2325,497
20231228,135200,1640805575,2330,2330,2330,2330,125
20231228,135100,1640514325,2330,2330,2330,2330,150
20231228,135000,1640164825,2325,2335,2335,2325,3935
20231228,134900,1631001460,2335,2330,2335,2330,154
20231228,134800,1630641970,2330,2335,2335,2330,619
20231228,134700,1629199155,2330,2335,2335,2330,263
20231228,134600,1628585550,2335,2325,2335,2325,2387
20231228,134500,1623022365,2330,2330,2330,2330,111
20231228,134400,1622763735,2330,2325,2330,2325,4566
20231228,134300,1612142455,2325,2330,2330,2325,280
20231228,134200,1611490115,2325,2325,2325,2325,11
20231228,134100,1611464540,2330,2325,2330,2325,2490
20231228,134000,1605674070,2325,2330,2335,2325,930
20231228,133900,1603507185,2335,2335,2335,2335,289
20231228,133800,1602832370,2335,2340,2340,2335,3382
20231228,133700,1594934810,2340,2335,2340,2335,500
20231228,133600,1593766710,2335,2335,2340,2335,2846
20231228,133500,1587120070,2340,2340,2340,2340,158
20231228,133400,1586750350,2340,2340,2340,2335,317
20231228,133300,1586008575,2340,2340,2340,2335,121
20231228,133200,1585725560,2340,2340,2340,2340,171
20231228,133100,1585325420,2340,2340,2340,2335,138
20231228,133000,1585002600,2340,2340,2340,2340,216
20231228,132900,1584497160,2340,2340,2340,2340,97
20231228,132800,1584270180,2340,2340,2340,2340,173
20231228,132700,1583865360,2335,2335,2340,2335,631
20231228,132600,1582391325,2340,2335,2340,2335,3513
20231228,132500,1574187530,2340,2340,2340,2340,194
20231228,132400,1573733570,2335,2340,2340,2335,523
20231228,132300,1572510500,2340,2340,2340,2340,315
20231228,132200,1571773400,2340,2335,2340,2335,443
20231228,132100,1570737865,2340,2335,2340,2335,52
20231228,132000,1570616435,2340,2330,2340,2330,906
20231228,131900,1568502635,2340,2340,2340,2335,10114
20231228,131800,1544885900,2340,2340,2340,2340,431
20231228,131700,1543877360,2340,2340,2340,2340,119
20231228,131600,1543598900,2340,2335,2340,2335,2317
20231228,131500,1538187935,2335,2340,2340,2335,1512
20231228,131400,1534656310,2340,2340,2340,2340,6247
20231228,131300,1520038330,2340,2345,2345,2340,11584
20231228,131200,1492930915,2345,2345,2350,2345,686
20231228,131100,1491321695,2345,2345,2350,2345,1294
20231228,131000,1488286695,2345,2350,2350,2345,1181
20231228,130900,1485516095,2350,2345,2350,2345,408
20231228,130800,1484559280,2345,2345,2345,2345,139
20231228,130700,1484233325,2345,2345,2350,2345,2837
20231228,130600,1477580555,2345,2345,2345,2345,3004
20231228,130500,1470536175,2345,2345,2350,2345,34750
20231228,130400,1388934970,2345,2345,2345,2345,28
20231228,130300,1388869310,2340,2340,2345,2340,6456
20231228,130200,1373760540,2340,2340,2340,2340,4
20231228,130100,1373751180,2340,2345,2345,2340,763
20231228,130000,1371962435,2340,2345,2345,2340,4314
20231228,125900,1361846205,2345,2340,2345,2340,20351
20231228,125800,1314195510,2340,2335,2340,2335,22355
20231228,125700,1261991120,2335,2330,2335,2330,1638
20231228,125600,1258174575,2335,2330,2335,2330,1893
20231228,125500,1253762885,2330,2330,2335,2330,1697
20231228,125400,1249808625,2330,2330,2335,2330,8813
20231228,125300,1229274320,2330,2335,2335,2330,2070
20231228,125200,1224451165,2335,2335,2335,2335,425
20231228,125100,1223458790,2335,2335,2335,2335,115
20231228,125000,1223190265,2330,2335,2335,2330,8879
20231228,124900,1202502100,2335,2330,2335,2330,120
20231228,124800,1202222475,2330,2330,2330,2330,211
20231228,124700,1201730845,2330,2330,2330,2330,148
20231228,124600,1201386005,2330,2335,2335,2330,514
20231228,124500,1200185940,2330,2330,2335,2330,116
20231228,124400,1199915605,2335,2335,2335,2335,3
20231228,124300,1199908600,2335,2335,2335,2335,211
20231228,124200,1199415915,2335,2335,2335,2330,137
20231228,124100,1199096045,2335,2335,2335,2335,2003
20231228,124000,1194419040,2330,2330,2330,2330,20
20231228,123900,1194372440,2335,2335,2335,2335,2010
20231228,123800,1189679090,2335,2330,2335,2330,322
20231228,123700,1188927320,2330,2330,2330,2330,180
20231228,123600,1188507920,2335,2335,2335,2335,250
20231228,123500,1187924170,2335,2330,2335,2330,3434
20231228,123400,1179922935,2330,2330,2330,2330,750
20231228,123300,1178175435,2335,2335,2335,2335,0
20231228,123200,1178175435,2335,2330,2335,2330,1342
20231228,123100,1175048560,2330,2330,2330,2330,2948
20231228,123000,1168179720,2330,2325,2330,2325,12
20231228,122900,1168151765,2330,2330,2330,2330,1
20231228,122800,1168149435,2330,2325,2330,2325,1308
20231228,122700,1165101835,2325,2330,2335,2325,5386
20231228,122600,1152552450,2335,2335,2335,2335,1009
20231228,122500,1150196435,2335,2330,2335,2330,101
20231228,122400,1149961100,2335,2330,2335,2330,14
20231228,122300,1149928415,2335,2330,2335,2330,1102
20231228,122200,1147360500,2330,2330,2335,2330,596
20231228,122100,1145971805,2335,2330,2335,2330,12
20231228,122000,1145943840,2330,2335,2335,2330,339
20231228,121900,1145153820,2335,2335,2335,2335,1
20231228,121800,1145151485,2330,2325,2330,2325,714
20231228,121700,1143488435,2335,2320,2335,2320,249
20231228,121600,1142909135,2335,2335,2335,2320,80
20231228,121500,1142722900,2335,2335,2335,2335,40
20231228,121400,1142629500,2335,2330,2335,2330,2386
20231228,121300,1137070050,2335,2335,2335,2335,172
20231228,121200,1136668430,2335,2335,2335,2335,0
20231228,121100,1136668430,2335,2335,2335,2330,788
20231228,121000,1134829950,2330,2330,2330,2330,20899
20231228,120900,1086135280,2330,2330,2330,2330,2245
20231228,120800,1080904430,2335,2330,2335,2330,550
20231228,120700,1079621955,2335,2340,2340,2335,1764
20231228,120600,1075497210,2340,2340,2340,2335,793
20231228,120500,1073645475,2335,2335,2335,2335,6628
20231228,120400,1058169095,2340,2340,2345,2340,2935
20231228,120300,1051300560,2340,2345,2345,2340,2884
20231228,120200,1044537585,2345,2335,2345,2335,850
20231228,120100,1042549170,2335,2340,2340,2335,1414
20231228,120000,1039240440,2340,2345,2345,2340,52
20231228,115900,1039118505,2335,2335,2350,2335,20012
20231228,115800,992175885,2335,2340,2340,2335,385
20231228,115700,991276045,2340,2335,2340,2335,435
20231228,115600,990259555,2340,2340,2340,2335,5542
20231228,115500,977293390,2335,2340,2340,2335,761
20231228,115400,975514140,2335,2335,2335,2330,9600
20231228,115300,953098145,2335,2330,2335,2330,2463
20231228,115200,947356535,2330,2330,2335,2330,232
20231228,115100,946815970,2330,2330,2335,2330,99
20231228,115000,946585295,2330,2325,2335,2325,4134
20231228,114900,936954040,2330,2330,2330,2325,888
20231228,114800,934886900,2330,2325,2330,2325,1195
20231228,114700,932108035,2325,2330,2330,2325,333
20231228,114600,931333025,2330,2325,2335,2325,438
20231228,114500,930313930,2335,2335,2335,2330,2779
20231228,114400,923832575,2330,2330,2330,2325,681
20231228,114300,922245870,2330,2320,2330,2320,25002
20231228,114200,864091515,2320,2320,2320,2320,240
20231228,114100,863534715,2320,2320,2320,2315,12
20231228,114000,863506880,2320,2315,2320,2315,27755
20231228,113900,799241095,2310,2310,2310,2310,880
20231228,113800,797208295,2310,2310,2310,2310,113
20231228,113700,796947265,2310,2310,2315,2310,210
20231228,113600,796462115,2315,2310,2315,2310,743
20231228,113500,794742085,2315,2310,2315,2310,214
20231228,113400,794246700,2315,2300,2315,2300,75945
20231228,113300,619044480,2300,2300,2300,2300,774
20231228,113200,617264280,2305,2305,2305,2305,862
20231228,113100,615277370,2305,2305,2305,2305,6
20231228,113000,615263540,2305,2300,2305,2300,55
20231228,112900,615137015,2305,2305,2305,2305,113
20231228,112800,614876550,2305,2305,2305,2295,314
20231228,112700,614154785,2305,2300,2305,2300,10752
20231228,112600,589425175,2305,2300,2305,2300,53
20231228,112500,589303260,2295,2295,2295,2295,150
20231228,112400,588959010,2305,2300,2305,2295,1135
20231228,112300,586354010,2295,2300,2300,2295,51
20231228,112200,586236715,2305,2305,2305,2305,51
20231228,112100,586119160,2305,2300,2305,2300,1060
20231228,112000,583680910,2300,2300,2300,2300,100
20231228,111900,583450910,2300,2300,2300,2300,1000
20231228,111800,581150910,2295,2295,2295,2295,0
20231228,111700,581150910,2295,2295,2295,2295,0
20231228,111600,581150910,2295,2295,2295,2295,63
20231228,111500,581006325,2305,2300,2305,2295,16075
20231228,111400,544023820,2295,2295,2295,2295,5915
20231228,111300,530448895,2295,2300,2300,2295,2021
20231228,111200,525810685,2295,2300,2300,2295,53
20231228,111100,525688985,2300,2300,2300,2300,70
20231228,111000,525527985,2300,2300,2300,2295,851
20231228,110900,523570935,2295,2295,2295,2295,0
20231228,110800,523570935,2295,2305,2305,2295,715
20231228,110700,521926860,2305,2295,2305,2295,44
20231228,110600,521825870,2300,2290,2300,2290,9189
20231228,110500,500691190,2290,2290,2290,2290,25
20231228,110400,500633940,2300,2300,2300,2300,386
20231228,110300,499746140,2300,2300,2300,2300,85
20231228,110200,499550640,2300,2295,2300,2295,2789
20231228,110100,493144805,2300,2295,2300,2295,77
20231228,110000,492967840,2295,2295,2295,2295,1000
20231228,105900,490672840,2300,2300,2300,2300,2
20231228,105800,490668240,2300,2300,2300,2300,17
20231228,105700,490629140,2300,2295,2300,2295,1063
20231228,105600,488189505,2295,2295,2295,2295,325
20231228,105500,487443630,2295,2300,2300,2295,11124
20231228,105400,461913800,2300,2300,2300,2300,100
20231228,105300,461683800,2305,2305,2305,2305,0
20231228,105200,461683800,2305,2300,2305,2300,17
20231228,105100,461644665,2305,2300,2305,2300,12
20231228,105000,461617055,2295,2300,2305,2295,2907
20231228,104900,454932570,2300,2300,2300,2300,352
20231228,104800,454122970,2295,2295,2295,2295,1000
20231228,104700,451827970,2300,2300,2305,2300,5246
20231228,104600,439761740,2300,2305,2305,2300,582
20231228,104500,438423135,2305,2300,2305,2300,386
20231228,104400,437533585,2300,2300,2300,2300,1575
20231228,104300,433911085,2300,2300,2305,2300,1101
20231228,104200,431378780,2300,2305,2305,2290,1260
20231228,104100,428487210,2300,2300,2305,2295,1387
20231228,104000,425296900,2300,2305,2305,2300,1598
20231228,103900,421620925,2300,2295,2300,2290,15383
20231228,103800,386246980,2300,2300,2300,2295,1207
20231228,103700,383476380,2295,2300,2300,2295,750
20231228,103600,381751670,2300,2295,2300,2295,760
20231228,103500,380006170,2295,2295,2295,2295,417
20231228,103400,379049155,2295,2290,2295,2290,6105
20231228,103300,365041680,2290,2290,2290,2290,1278
20231228,103200,362115060,2290,2290,2290,2290,72
20231228,103100,361950180,2290,2290,2290,2290,0
20231228,103000,361950180,2290,2295,2295,2290,131
20231228,102900,361650035,2275,2295,2295,2275,10074
20231228,102800,338666040,2295,2295,2295,2295,2034
20231228,102700,333998010,2295,2295,2295,2295,103
20231228,102600,333761625,2300,2295,2300,2295,1526
20231228,102500,330252100,2295,2295,2295,2295,4501
20231228,102400,319922305,2295,2295,2295,2295,322
20231228,102300,319183315,2295,2295,2295,2295,3170
20231228,102200,311908165,2290,2280,2290,2280,19753
20231228,102100,266699480,2285,2285,2285,2285,56
20231228,102000,266571520,2285,2285,2285,2280,55
20231228,101900,266445855,2280,2280,2280,2280,115
20231228,101800,266183655,2285,2280,2285,2280,896
20231228,101700,264138270,2280,2280,2280,2280,0
20231228,101600,264138270,2280,2285,2285,2280,581
20231228,101500,262810810,2290,2285,2290,2285,175
20231228,101400,262410570,2285,2285,2285,2285,220
20231228,101300,261907870,2290,2285,2290,2285,5
20231228,101200,261896430,2290,2290,2290,2290,2
20231228,101100,261891850,2285,2285,2290,2280,645
20231228,101000,260419505,2285,2290,2290,2285,739
20231228,100900,258730680,2285,2285,2290,2285,1965
20231228,100800,254240580,2285,2285,2285,2285,281
20231228,100700,253598495,2290,2290,2290,2290,600
20231228,100600,252224495,2290,2285,2290,2285,1108
20231228,100500,249687985,2290,2285,2290,2285,63
20231228,100400,249543820,2285,2285,2285,2280,11032
20231228,100300,224335855,2280,2280,2280,2280,5293
20231228,100200,212267815,2280,2280,2280,2275,887
20231228,100100,210245605,2280,2280,2280,2280,5
20231228,100000,210234205,2280,2280,2280,2280,30
20231228,095900,210165805,2280,2280,2280,2280,1264
20231228,095800,207283885,2280,2280,2280,2280,40
20231228,095700,207192685,2275,2280,2280,2275,219
20231228,095600,206693865,2280,2280,2280,2275,1056
20231228,095500,204289470,2280,2275,2280,2275,731
20231228,095400,202626295,2280,2275,2280,2275,776
20231228,095300,200857055,2275,2265,2275,2265,16466
20231228,095200,163454700,2265,2265,2265,2265,1
20231228,095100,163452435,2265,2265,2270,2265,570
20231228,095000,162160285,2270,2265,2270,2265,102
20231228,094900,161929245,2265,2260,2265,2260,219
20231228,094800,161434110,2260,2270,2270,2260,382
20231228,094700,160570490,2270,2265,2270,2260,8053
20231228,094600,142307690,2260,2260,2260,2260,1
20231228,094500,142305430,2265,2265,2265,2265,2
20231228,094400,142300900,2265,2265,2265,2265,370
20231228,094300,141462850,2265,2265,2265,2265,30
20231228,094200,141394900,2265,2265,2265,2265,2
20231228,094100,141390370,2265,2265,2265,2265,11
20231228,094000,141365455,2265,2265,2265,2260,1117
20231228,093900,138835950,2260,2260,2260,2260,110
20231228,093800,138587350,2265,2265,2265,2265,5
20231228,093700,138576025,2265,2260,2265,2260,6297
20231228,093600,124314805,2260,2260,2260,2260,33
20231228,093500,124240225,2260,2265,2270,2260,4954
20231228,093400,113031885,2270,2270,2270,2270,1
20231228,093300,113029615,2270,2265,2270,2265,2939
20231228,093200,106372730,2265,2255,2265,2255,1541
20231228,093100,102891540,2255,2260,2260,2255,3232
20231228,093000,95603220,2260,2265,2265,2260,124
20231228,092900,95322975,2260,2260,2265,2260,2493
20231228,092800,89688790,2265,2265,2265,2265,0
20231228,092700,89688790,2265,2265,2265,2265,1
20231228,092600,89686525,2265,2265,2265,2265,1
20231228,092500,89684260,2265,2260,2265,2260,24
20231228,092400,89630015,2260,2260,2265,2260,9
20231228,092300,89609650,2265,2265,2265,2265,1
20231228,092200,89607385,2260,2260,2260,2260,726
20231228,092100,87966625,2250,2265,2265,2250,5100
20231228,092000,76475245,2265,2265,2265,2265,221
20231228,091900,75974680,2270,2265,2270,2265,101
20231228,091800,75745665,2270,2265,2270,2265,4848
20231228,091700,64764895,2260,2260,2260,2260,905
20231228,091600,62719595,2260,2260,2260,2260,4275
20231228,091500,53058095,2260,2255,2260,2255,6163
20231228,091400,39160520,2255,2255,2255,2255,16
20231228,091300,39124440,2255,2255,2255,2255,324
20231228,091200,38393820,2255,2250,2255,2250,726
20231228,091100,36760315,2250,2255,2255,2250,647
20231228,091000,35304550,2255,2255,2255,2250,908
20231228,090900,33260540,2255,2255,2255,2255,15
20231228,090800,33226715,2255,2250,2255,2250,3092
20231228,090700,26269430,2260,2260,2260,2260,0
20231228,090600,26269430,2260,2260,2260,2255,348
20231228,090500,25482955,2260,2255,2260,2250,841
20231228,090400,23586500,2255,2255,2255,2250,898
20231228,090300,21562510,2250,2255,2255,2250,1100
20231228,090200,19082510,2255,2250,2255,2250,2815
20231228,090100,12748500,2250,2250,2250,2250,1286
20231228,090000,9855000,2250,2250,2250,2250,4380