stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,195800,864418100,3650,3650,3650,3650,5223
20231227,195700,864418100,3650,3650,3650,3650,0
20231227,195600,864418100,3650,3650,3650,3650,0
20231227,195500,864418100,3650,3650,3650,3650,0
20231227,195400,864418100,3650,3650,3650,3650,0
20231227,195300,864418100,3650,3650,3650,3650,0
20231227,195200,864418100,3650,3650,3650,3650,0
20231227,195100,864418100,3650,3650,3650,3650,0
20231227,195000,864418100,3650,3650,3650,3650,0
20231227,194900,864418100,3650,3650,3650,3650,0
20231227,194800,864418100,3650,3650,3650,3650,0
20231227,194700,864418100,3650,3650,3650,3650,0
20231227,194600,864418100,3650,3650,3650,3650,0
20231227,194500,864418100,3650,3650,3650,3650,0
20231227,194400,864418100,3650,3650,3650,3650,0
20231227,194300,864418100,3650,3650,3650,3650,0
20231227,194200,864418100,3650,3650,3650,3650,0
20231227,194100,864418100,3650,3650,3650,3650,0
20231227,194000,864418100,3650,3650,3650,3650,0
20231227,193900,864418100,3650,3650,3650,3650,0
20231227,193800,864418100,3650,3650,3650,3650,0
20231227,193700,864418100,3650,3650,3650,3650,0
20231227,193600,864418100,3650,3650,3650,3650,0
20231227,193500,864418100,3650,3650,3650,3650,0
20231227,193400,864418100,3650,3650,3650,3650,0
20231227,193300,864418100,3650,3650,3650,3650,0
20231227,193200,864418100,3650,3650,3650,3650,0
20231227,193100,864418100,3650,3650,3650,3650,0
20231227,193000,864418100,3650,3650,3650,3650,0
20231227,192900,864418100,3650,3650,3650,3650,0
20231227,192800,864418100,3650,3650,3650,3650,5223
20231227,192700,864418100,3650,3650,3650,3650,0
20231227,192600,864418100,3650,3650,3650,3650,0
20231227,192500,864418100,3650,3650,3650,3650,0
20231227,192400,864418100,3650,3650,3650,3650,0
20231227,192300,864418100,3650,3650,3650,3650,0
20231227,192200,864418100,3650,3650,3650,3650,0
20231227,192100,864418100,3650,3650,3650,3650,0
20231227,192000,864418100,3650,3650,3650,3650,0
20231227,191900,864418100,3650,3650,3650,3650,0
20231227,191800,864418100,3650,3650,3650,3650,0
20231227,191700,864418100,3650,3650,3650,3650,0
20231227,191600,864418100,3650,3650,3650,3650,0
20231227,191500,864418100,3650,3650,3650,3650,0
20231227,191400,864418100,3650,3650,3650,3650,0
20231227,191300,864418100,3650,3650,3650,3650,0
20231227,191200,864418100,3650,3650,3650,3650,0
20231227,191100,864418100,3650,3650,3650,3650,0
20231227,191000,864418100,3650,3650,3650,3650,0
20231227,190900,864418100,3650,3650,3650,3650,0
20231227,190800,864418100,3650,3650,3650,3650,0
20231227,190700,864418100,3650,3650,3650,3650,0
20231227,190600,864418100,3650,3650,3650,3650,0
20231227,190500,864418100,3650,3650,3650,3650,0
20231227,190400,864418100,3650,3650,3650,3650,0
20231227,190300,864418100,3650,3650,3650,3650,0
20231227,190200,864418100,3650,3650,3650,3650,0
20231227,190100,864418100,3650,3650,3650,3650,0
20231227,190000,864418100,3650,3650,3650,3650,0
20231227,185900,864418100,3650,3650,3650,3650,0
20231227,185800,864418100,3650,3650,3650,3650,5223
20231227,185700,864418100,3650,3650,3650,3650,0
20231227,185600,864418100,3650,3650,3650,3650,0
20231227,185500,864418100,3650,3650,3650,3650,0
20231227,185400,864418100,3650,3650,3650,3650,0
20231227,185300,864418100,3650,3650,3650,3650,0
20231227,185200,864418100,3650,3650,3650,3650,0
20231227,185100,864418100,3650,3650,3650,3650,0
20231227,185000,864418100,3650,3650,3650,3650,0
20231227,184900,864418100,3650,3650,3650,3650,0
20231227,184800,864418100,3650,3650,3650,3650,0
20231227,184700,864418100,3650,3650,3650,3650,0
20231227,184600,864418100,3650,3650,3650,3650,0
20231227,184500,864418100,3650,3650,3650,3650,0
20231227,184400,864418100,3650,3650,3650,3650,0
20231227,184300,864418100,3650,3650,3650,3650,0
20231227,184200,864418100,3650,3650,3650,3650,0
20231227,184100,864418100,3650,3650,3650,3650,0
20231227,184000,864418100,3650,3650,3650,3650,0
20231227,183900,864418100,3650,3650,3650,3650,0
20231227,183800,864418100,3650,3650,3650,3650,0
20231227,183700,864418100,3650,3650,3650,3650,0
20231227,183600,864418100,3650,3650,3650,3650,0
20231227,183500,864418100,3650,3650,3650,3650,0
20231227,183400,864418100,3650,3650,3650,3650,0
20231227,183300,864418100,3650,3650,3650,3650,0
20231227,183200,864418100,3650,3650,3650,3650,0
20231227,183100,864418100,3650,3650,3650,3650,0
20231227,183000,864418100,3650,3650,3650,3650,0
20231227,182900,864418100,3650,3650,3650,3650,0
20231227,182800,864418100,3650,3650,3650,3650,5223
20231227,182700,864418100,3650,3650,3650,3650,0
20231227,182600,864418100,3650,3650,3650,3650,0
20231227,182500,864418100,3650,3650,3650,3650,0
20231227,182400,864418100,3650,3650,3650,3650,0
20231227,182300,864418100,3650,3650,3650,3650,0
20231227,182200,864418100,3650,3650,3650,3650,0
20231227,182100,864418100,3650,3650,3650,3650,0
20231227,182000,864418100,3650,3650,3650,3650,0
20231227,181900,864418100,3650,3650,3650,3650,0
20231227,181800,864418100,3650,3650,3650,3650,0
20231227,181700,864418100,3650,3650,3650,3650,0
20231227,181600,864418100,3650,3650,3650,3650,0
20231227,181500,864418100,3650,3650,3650,3650,0
20231227,181400,864418100,3650,3650,3650,3650,0
20231227,181300,864418100,3650,3650,3650,3650,0
20231227,181200,864418100,3650,3650,3650,3650,0
20231227,181100,864418100,3650,3650,3650,3650,0
20231227,181000,864418100,3650,3650,3650,3650,0
20231227,180900,864418100,3650,3650,3650,3650,0
20231227,180800,864418100,3650,3650,3650,3650,0
20231227,180700,864418100,3650,3650,3650,3650,0
20231227,180600,864418100,3650,3650,3650,3650,0
20231227,180500,864418100,3650,3650,3650,3650,0
20231227,180400,864418100,3650,3650,3650,3650,0
20231227,180300,864418100,3650,3650,3650,3650,0
20231227,180200,864418100,3650,3650,3650,3650,0
20231227,180100,864418100,3650,3650,3650,3650,0
20231227,180000,864418100,3650,3650,3650,3650,0
20231227,175900,864418100,3650,3650,3650,3650,0
20231227,175800,864418100,3650,3650,3650,3650,5223
20231227,175700,864418100,3650,3650,3650,3650,0
20231227,175600,864418100,3650,3650,3650,3650,0
20231227,175500,864418100,3650,3650,3650,3650,0
20231227,175400,864418100,3650,3650,3650,3650,0
20231227,175300,864418100,3650,3650,3650,3650,0
20231227,175200,864418100,3650,3650,3650,3650,0
20231227,175100,864418100,3650,3650,3650,3650,0
20231227,175000,864418100,3650,3650,3650,3650,0
20231227,174900,864418100,3650,3650,3650,3650,0
20231227,174800,864418100,3650,3650,3650,3650,0
20231227,174700,864418100,3650,3650,3650,3650,0
20231227,174600,864418100,3650,3650,3650,3650,0
20231227,174500,864418100,3650,3650,3650,3650,0
20231227,174400,864418100,3650,3650,3650,3650,0
20231227,174300,864418100,3650,3650,3650,3650,0
20231227,174200,864418100,3650,3650,3650,3650,0
20231227,174100,864418100,3650,3650,3650,3650,0
20231227,174000,864418100,3650,3650,3650,3650,0
20231227,173900,864418100,3650,3650,3650,3650,0
20231227,173800,864418100,3650,3650,3650,3650,0
20231227,173700,864418100,3650,3650,3650,3650,0
20231227,173600,864418100,3650,3650,3650,3650,0
20231227,173500,864418100,3650,3650,3650,3650,0
20231227,173400,864418100,3650,3650,3650,3650,0
20231227,173300,864418100,3650,3650,3650,3650,0
20231227,173200,864418100,3650,3650,3650,3650,0
20231227,173100,864418100,3650,3650,3650,3650,0
20231227,173000,864418100,3650,3650,3650,3650,0
20231227,172900,864418100,3650,3650,3650,3650,0
20231227,172800,864418100,3650,3650,3650,3650,5223
20231227,172700,864418100,3650,3650,3650,3650,0
20231227,172600,864418100,3650,3650,3650,3650,0
20231227,172500,864418100,3650,3650,3650,3650,0
20231227,172400,864418100,3650,3650,3650,3650,0
20231227,172300,864418100,3650,3650,3650,3650,0
20231227,172200,864418100,3650,3650,3650,3650,0
20231227,172100,864418100,3650,3650,3650,3650,0
20231227,172000,864418100,3650,3650,3650,3650,0
20231227,171900,864418100,3650,3650,3650,3650,0
20231227,171800,864418100,3650,3650,3650,3650,0
20231227,171700,864418100,3650,3650,3650,3650,0
20231227,171600,864418100,3650,3650,3650,3650,0
20231227,171500,864418100,3650,3650,3650,3650,0
20231227,171400,864418100,3650,3650,3650,3650,0
20231227,171300,864418100,3650,3650,3650,3650,0
20231227,171200,864418100,3650,3650,3650,3650,0
20231227,171100,864418100,3650,3650,3650,3650,0
20231227,171000,864418100,3650,3650,3650,3650,0
20231227,170900,864418100,3650,3650,3650,3650,0
20231227,170800,864418100,3650,3650,3650,3650,0
20231227,170700,864418100,3650,3650,3650,3650,0
20231227,170600,864418100,3650,3650,3650,3650,0
20231227,170500,864418100,3650,3650,3650,3650,0
20231227,170400,864418100,3650,3650,3650,3650,0
20231227,170300,864418100,3650,3650,3650,3650,0
20231227,170200,864418100,3650,3650,3650,3650,0
20231227,170100,864418100,3650,3650,3650,3650,0
20231227,170000,864418100,3650,3650,3650,3650,0
20231227,165900,864418100,3650,3650,3650,3650,0
20231227,165800,864418100,3650,3650,3650,3650,5223
20231227,165700,864418100,3650,3650,3650,3650,0
20231227,165600,864418100,3650,3650,3650,3650,0
20231227,165500,864418100,3650,3650,3650,3650,0
20231227,165400,864418100,3650,3650,3650,3650,0
20231227,165300,864418100,3650,3650,3650,3650,0
20231227,165200,864418100,3650,3650,3650,3650,0
20231227,165100,864418100,3650,3650,3650,3650,0
20231227,165000,864418100,3650,3650,3650,3650,0
20231227,164900,864418100,3650,3650,3650,3650,0
20231227,164800,864418100,3650,3650,3650,3650,0
20231227,164700,864418100,3650,3650,3650,3650,0
20231227,164600,864418100,3650,3650,3650,3650,0
20231227,164500,864418100,3650,3650,3650,3650,0
20231227,164400,864418100,3650,3650,3650,3650,0
20231227,164300,864418100,3650,3650,3650,3650,0
20231227,164200,864418100,3650,3650,3650,3650,0
20231227,164100,864418100,3650,3650,3650,3650,0
20231227,164000,864418100,3650,3650,3650,3650,0
20231227,163900,864418100,3650,3650,3650,3650,0
20231227,163800,864418100,3650,3650,3650,3650,0
20231227,163700,864418100,3650,3650,3650,3650,0
20231227,163600,864418100,3650,3650,3650,3650,0
20231227,163500,864418100,3650,3650,3650,3650,0
20231227,163400,864418100,3650,3650,3650,3650,0
20231227,163300,864418100,3650,3650,3650,3650,0
20231227,163200,864418100,3650,3650,3650,3650,0
20231227,163100,864418100,3650,3650,3650,3650,0
20231227,163000,864418100,3650,3650,3650,3650,0
20231227,162900,864418100,3650,3650,3650,3650,0
20231227,162800,864418100,3650,3650,3650,3650,5223
20231227,162700,864418100,3650,3650,3650,3650,0
20231227,162600,864418100,3650,3650,3650,3650,0
20231227,162500,864418100,3650,3650,3650,3650,0
20231227,162400,864418100,3650,3650,3650,3650,0
20231227,162300,864418100,3650,3650,3650,3650,0
20231227,162200,864418100,3650,3650,3650,3650,0
20231227,162100,864418100,3650,3650,3650,3650,0
20231227,162000,864418100,3650,3650,3650,3650,0
20231227,161900,864418100,3650,3650,3650,3650,0
20231227,161800,864418100,3650,3650,3650,3650,0
20231227,161700,864418100,3650,3650,3650,3650,0
20231227,161600,864418100,3650,3650,3650,3650,0
20231227,161500,864418100,3650,3650,3650,3650,0
20231227,161400,864418100,3650,3650,3650,3650,0
20231227,161300,864418100,3650,3650,3650,3650,0
20231227,161200,864418100,3650,3650,3650,3650,0
20231227,161100,864418100,3650,3650,3650,3650,0
20231227,161000,864418100,3650,3650,3650,3650,0
20231227,160900,864418100,3650,3650,3650,3650,0
20231227,160800,864418100,3650,3650,3650,3650,0
20231227,160700,864418100,3650,3650,3650,3650,0
20231227,160600,864418100,3650,3650,3650,3650,0
20231227,160500,864418100,3650,3650,3650,3650,0
20231227,160400,864418100,3650,3650,3650,3650,0
20231227,160300,864418100,3650,3650,3650,3650,0
20231227,160200,864418100,3650,3650,3650,3650,0
20231227,160100,864418100,3650,3650,3650,3650,0
20231227,160000,864418100,3650,3650,3650,3650,0
20231227,155900,864418100,3650,3650,3650,3650,0
20231227,155800,864418100,3650,3650,3650,3650,5223
20231227,155700,864418100,3650,3650,3650,3650,0
20231227,155600,864418100,3650,3650,3650,3650,0
20231227,155500,864418100,3650,3650,3650,3650,0
20231227,155400,864418100,3650,3650,3650,3650,0
20231227,155300,864418100,3650,3650,3650,3650,0
20231227,155200,864418100,3650,3650,3650,3650,0
20231227,155100,864418100,3650,3650,3650,3650,0
20231227,155000,864418100,3650,3650,3650,3650,0
20231227,154900,864418100,3650,3650,3650,3650,0
20231227,154800,864418100,3650,3650,3650,3650,0
20231227,154700,864418100,3650,3650,3650,3650,0
20231227,154600,864418100,3650,3650,3650,3650,0
20231227,154500,864418100,3650,3650,3650,3650,0
20231227,154400,864418100,3650,3650,3650,3650,0
20231227,154300,864418100,3650,3650,3650,3650,0
20231227,154200,864418100,3650,3650,3650,3650,0
20231227,154100,864418100,3650,3650,3650,3650,0
20231227,154000,864418100,3650,3650,3650,3650,0
20231227,153900,864418100,3650,3650,3650,3650,0
20231227,153800,864418100,3650,3650,3650,3650,0
20231227,153700,864418100,3650,3650,3650,3650,0
20231227,153600,864418100,3650,3650,3650,3650,0
20231227,153500,864418100,3650,3650,3650,3650,0
20231227,153400,864418100,3650,3650,3650,3650,0
20231227,153300,864418100,3650,3650,3650,3650,0
20231227,153200,864418100,3650,3650,3650,3650,0
20231227,153100,864418100,3650,3650,3650,3650,0
20231227,153000,864418100,3650,3650,3650,3650,5223
20231227,152900,845354150,3650,3650,3650,3650,0
20231227,152800,845354150,3650,3650,3650,3650,0
20231227,152700,845354150,3650,3650,3650,3650,0
20231227,152600,845354150,3650,3650,3650,3650,0
20231227,152500,845354150,3650,3650,3650,3650,0
20231227,152400,845354150,3650,3650,3650,3650,0
20231227,152300,845354150,3650,3650,3650,3650,0
20231227,152200,845354150,3650,3650,3650,3650,0
20231227,152100,845354150,3650,3650,3650,3650,0
20231227,152000,845354150,3650,3650,3650,3650,0
20231227,151900,845354150,3650,3645,3650,3645,3493
20231227,151800,832604805,3650,3640,3650,3640,1292
20231227,151700,827894405,3645,3645,3650,3645,771
20231227,151600,825084010,3645,3640,3645,3640,325
20231227,151500,823899410,3645,3640,3645,3640,1224
20231227,151400,819440660,3645,3640,3645,3640,108
20231227,151300,819047190,3640,3640,3640,3640,514
20231227,151200,817176230,3640,3635,3640,3635,609
20231227,151100,814961915,3640,3640,3640,3635,876
20231227,151000,811773775,3640,3640,3645,3635,2648
20231227,150900,802134745,3645,3645,3645,3645,1008
20231227,150800,798460585,3645,3635,3645,3635,4265
20231227,150700,782937440,3635,3625,3635,3625,2357
20231227,150600,774381850,3625,3620,3625,3620,525
20231227,150500,772479185,3620,3625,3625,3620,404
20231227,150400,771016385,3625,3625,3630,3625,536
20231227,150300,769072885,3625,3625,3630,3625,838
20231227,150200,766034580,3625,3625,3625,3625,17
20231227,150100,765972955,3625,3625,3625,3625,14
20231227,150000,765922205,3620,3625,3625,3620,107
20231227,145900,765534335,3625,3635,3635,3625,3950
20231227,145800,751212690,3635,3640,3640,3635,62
20231227,145700,750987315,3635,3640,3645,3630,776
20231227,145600,748166255,3640,3640,3640,3640,1236
20231227,145500,743667215,3640,3640,3665,3640,523
20231227,145400,741757800,3665,3665,3670,3630,9763
20231227,145300,706105975,3660,3655,3660,3645,2084
20231227,145200,698495050,3655,3655,3660,3655,579
20231227,145100,696378795,3655,3640,3660,3640,9940
20231227,145000,660100340,3640,3620,3640,3620,5550
20231227,144900,639950615,3625,3615,3625,3615,501
20231227,144800,638135390,3620,3615,3620,3615,729
20231227,144700,635497240,3615,3615,3615,3615,523
20231227,144600,633606595,3610,3600,3610,3600,819
20231227,144500,630654975,3600,3600,3605,3600,1174
20231227,144400,626423575,3605,3595,3605,3590,1595
20231227,144300,620690575,3600,3600,3600,3600,225
20231227,144200,619880575,3600,3605,3605,3600,3087
20231227,144100,608756940,3605,3615,3615,3605,995
20231227,144000,605168865,3615,3625,3625,3615,1683
20231227,143900,599081235,3625,3630,3630,3625,520
20231227,143800,597195235,3625,3620,3625,3620,1490
20231227,143700,591794190,3620,3625,3625,3610,1628
20231227,143600,585900020,3625,3625,3625,3605,524
20231227,143500,584001660,3625,3620,3625,3605,632
20231227,143400,581714085,3625,3595,3625,3585,1692
20231227,143300,575625525,3595,3610,3610,3595,3137
20231227,143200,564325070,3610,3620,3625,3600,2364
20231227,143100,555775825,3620,3615,3625,3600,6656
20231227,143000,531690640,3625,3620,3640,3610,10512
20231227,142900,493627255,3620,3535,3620,3535,12383
20231227,142800,449283330,3530,3520,3530,3520,279
20231227,142700,448299610,3520,3535,3535,3520,1334
20231227,142600,443600460,3535,3535,3535,3535,309
20231227,142500,442508145,3535,3530,3535,3530,28
20231227,142400,442409300,3535,3530,3535,3530,269
20231227,142300,441458570,3535,3530,3535,3530,148
20231227,142200,440935815,3530,3535,3535,3530,500
20231227,142100,439169315,3530,3530,3530,3530,40
20231227,142000,439028115,3535,3535,3535,3535,6
20231227,141900,439006905,3535,3530,3535,3530,676
20231227,141800,436620620,3535,3530,3535,3530,210
20231227,141700,435878320,3530,3530,3535,3530,393
20231227,141600,434489395,3530,3530,3530,3530,100
20231227,141500,434136395,3535,3535,3535,3535,0
20231227,141400,434136395,3535,3530,3535,3530,135
20231227,141300,433659830,3530,3530,3530,3530,1
20231227,141200,433656300,3530,3535,3535,3530,181
20231227,141100,433017355,3530,3530,3530,3530,141
20231227,141000,432519625,3530,3530,3530,3530,4
20231227,140900,432505505,3530,3535,3535,3530,124
20231227,140800,432067180,3535,3530,3535,3525,1001
20231227,140700,428535170,3530,3535,3535,3530,85
20231227,140600,428235045,3530,3535,3540,3530,154
20231227,140500,427691345,3530,3535,3540,3530,469
20231227,140400,426035650,3530,3530,3535,3530,26
20231227,140300,425943820,3540,3530,3540,3530,94
20231227,140200,425611950,3530,3525,3530,3525,1235
20231227,140100,421258520,3520,3525,3525,3520,942
20231227,140000,417938705,3525,3520,3530,3520,1895
20231227,135900,411256600,3525,3515,3550,3515,5441
20231227,135800,392010880,3515,3500,3515,3500,2004
20231227,135700,384982555,3500,3500,3500,3485,1207
20231227,135600,380769005,3500,3495,3500,3495,2170
20231227,135500,373175155,3500,3485,3500,3485,3772
20231227,135400,360002745,3485,3485,3485,3485,10
20231227,135300,359967895,3485,3485,3485,3480,25
20231227,135200,359880820,3485,3485,3485,3485,208
20231227,135100,359155940,3485,3480,3485,3480,940
20231227,135000,355883280,3480,3480,3480,3480,60
20231227,134900,355674480,3480,3480,3480,3480,182
20231227,134800,355041120,3485,3480,3485,3480,116
20231227,134700,354636935,3480,3485,3485,3480,299
20231227,134600,353594970,3485,3485,3485,3485,105
20231227,134500,353229045,3480,3480,3480,3480,0
20231227,134400,353229045,3480,3485,3485,3480,1049
20231227,134300,349573380,3485,3485,3485,3480,519
20231227,134200,347764965,3480,3480,3480,3480,184
20231227,134100,347124645,3485,3480,3485,3480,185
20231227,134000,346479945,3480,3480,3480,3480,2
20231227,133900,346472985,3475,3475,3475,3475,49
20231227,133800,346302710,3475,3475,3475,3475,1
20231227,133700,346299235,3475,3475,3475,3475,0
20231227,133600,346299235,3475,3475,3475,3475,9
20231227,133500,346267960,3475,3475,3475,3475,4
20231227,133400,346254060,3485,3485,3485,3485,1
20231227,133300,346250575,3485,3470,3485,3470,486
20231227,133200,344560405,3485,3485,3485,3485,0
20231227,133100,344560405,3485,3475,3485,3475,1211
20231227,133000,340342220,3475,3470,3475,3470,4776
20231227,132900,323752785,3465,3465,3465,3465,0
20231227,132800,323752785,3465,3465,3465,3465,477
20231227,132700,322099980,3465,3465,3465,3465,36
20231227,132600,321975240,3465,3465,3465,3465,1
20231227,132500,321971775,3470,3470,3470,3470,3
20231227,132400,321961365,3470,3470,3470,3470,0
20231227,132300,321961365,3470,3465,3470,3460,49
20231227,132200,321791740,3465,3455,3465,3455,3
20231227,132100,321781365,3460,3460,3460,3460,63
20231227,132000,321563385,3460,3460,3460,3460,3
20231227,131900,321553005,3460,3460,3460,3460,69
20231227,131800,321314265,3470,3470,3470,3470,0
20231227,131700,321314265,3470,3470,3470,3470,0
20231227,131600,321314265,3470,3465,3470,3465,82
20231227,131500,321030040,3465,3465,3465,3465,7
20231227,131400,321005785,3465,3465,3465,3465,0
20231227,131300,321005785,3465,3465,3465,3465,0
20231227,131200,321005785,3465,3465,3465,3465,0
20231227,131100,321005785,3465,3465,3465,3465,42
20231227,131000,320860255,3470,3470,3470,3470,20
20231227,130900,320790855,3470,3475,3475,3470,105
20231227,130800,320426480,3475,3470,3475,3470,101
20231227,130700,320076005,3450,3450,3450,3450,800
20231227,130600,317316005,3450,3450,3450,3450,60
20231227,130500,317109005,3450,3450,3450,3450,0
20231227,130400,317109005,3450,3475,3475,3450,320
20231227,130300,315998055,3460,3460,3460,3460,0
20231227,130200,315998055,3460,3460,3460,3460,0
20231227,130100,315998055,3460,3475,3475,3460,1301
20231227,130000,311496580,3465,3465,3465,3465,791
20231227,125900,308755765,3465,3465,3465,3465,1216
20231227,125800,304542325,3465,3465,3465,3465,0
20231227,125700,304542325,3465,3465,3465,3465,9
20231227,125600,304511140,3465,3465,3465,3465,5
20231227,125500,304493815,3465,3465,3465,3465,63
20231227,125400,304275520,3465,3465,3465,3465,98
20231227,125300,303935950,3475,3475,3475,3475,20
20231227,125200,303866450,3475,3475,3475,3475,1
20231227,125100,303862975,3475,3475,3475,3475,1
20231227,125000,303859500,3470,3470,3470,3470,106
20231227,124900,303491680,3470,3470,3470,3470,16
20231227,124800,303436160,3470,3470,3470,3470,0
20231227,124700,303436160,3470,3470,3470,3470,0
20231227,124600,303436160,3470,3470,3470,3470,796
20231227,124500,300674040,3470,3470,3470,3470,862
20231227,124400,297682900,3475,3480,3480,3475,164
20231227,124300,297112980,3480,3480,3480,3480,0
20231227,124200,297112980,3480,3480,3480,3480,200
20231227,124100,296416980,3480,3485,3485,3480,18
20231227,124000,296354325,3475,3480,3480,3475,7
20231227,123900,296329990,3480,3485,3485,3480,37
20231227,123800,296201195,3485,3485,3485,3485,10
20231227,123700,296166345,3485,3485,3485,3475,507
20231227,123600,294403420,3480,3480,3480,3480,2
20231227,123500,294396460,3475,3475,3475,3475,1
20231227,123400,294392985,3485,3485,3485,3485,10
20231227,123300,294358135,3490,3490,3490,3490,5
20231227,123200,294340685,3490,3485,3490,3485,103
20231227,123100,293981725,3490,3490,3490,3485,23
20231227,123000,293901525,3485,3485,3485,3485,22
20231227,122900,293824855,3490,3470,3490,3470,4178
20231227,122800,279284715,3465,3465,3465,3465,659
20231227,122700,277001280,3465,3465,3465,3465,0
20231227,122600,277001280,3465,3465,3465,3465,100
20231227,122500,276654780,3465,3465,3465,3465,0
20231227,122400,276654780,3465,3465,3465,3465,0
20231227,122300,276654780,3465,3465,3470,3465,160
20231227,122200,276099880,3450,3470,3470,3450,578
20231227,122100,274100060,3470,3470,3470,3470,5
20231227,122000,274082710,3465,3465,3465,3465,12
20231227,121900,274041130,3465,3465,3465,3465,0
20231227,121800,274041130,3465,3465,3465,3465,0
20231227,121700,274041130,3465,3465,3465,3465,0
20231227,121600,274041130,3465,3465,3465,3465,0
20231227,121500,274041130,3465,3465,3465,3465,4
20231227,121400,274027270,3470,3470,3470,3470,5
20231227,121300,274009920,3470,3470,3470,3470,0
20231227,121200,274009920,3470,3470,3470,3470,50
20231227,121100,273836420,3470,3470,3470,3470,56
20231227,121000,273642100,3470,3470,3470,3470,3
20231227,120900,273631690,3460,3460,3460,3460,1058
20231227,120800,269971010,3475,3475,3475,3475,0
20231227,120700,269971010,3475,3475,3475,3475,0
20231227,120600,269971010,3475,3475,3475,3475,0
20231227,120500,269971010,3475,3475,3475,3475,0
20231227,120400,269971010,3475,3475,3475,3475,5
20231227,120300,269953635,3475,3475,3475,3475,1
20231227,120200,269950160,3460,3460,3460,3460,0
20231227,120100,269950160,3460,3460,3460,3460,0
20231227,120000,269950160,3460,3460,3460,3460,0
20231227,115900,269950160,3460,3465,3465,3460,490
20231227,115800,268253020,3470,3470,3470,3470,0
20231227,115700,268253020,3470,3470,3470,3470,0
20231227,115600,268253020,3470,3470,3470,3470,0
20231227,115500,268253020,3470,3465,3470,3465,113
20231227,115400,267861440,3465,3470,3470,3465,195
20231227,115300,267184840,3475,3475,3475,3475,3
20231227,115200,267174415,3475,3475,3475,3475,0
20231227,115100,267174415,3475,3475,3475,3475,0
20231227,115000,267174415,3475,3475,3475,3475,212
20231227,114900,266437715,3475,3475,3475,3475,4
20231227,114800,266423815,3470,3470,3470,3470,40
20231227,114700,266285015,3470,3470,3470,3470,497
20231227,114600,264560425,3470,3470,3470,3470,0
20231227,114500,264560425,3470,3470,3470,3470,544
20231227,114400,262672745,3475,3475,3475,3475,287
20231227,114300,261675420,3475,3475,3475,3475,20
20231227,114200,261605920,3475,3475,3475,3475,21
20231227,114100,261532945,3465,3465,3465,3465,100
20231227,114000,261186445,3465,3465,3465,3465,0
20231227,113900,261186445,3465,3465,3465,3465,1
20231227,113800,261182980,3475,3475,3475,3475,106
20231227,113700,260814630,3475,3455,3475,3455,129
20231227,113600,260368915,3455,3455,3455,3455,88
20231227,113500,260064875,3460,3470,3470,3460,262
20231227,113400,259156735,3470,3470,3470,3470,10
20231227,113300,259122035,3470,3475,3475,3470,7
20231227,113200,259097720,3470,3470,3470,3470,802
20231227,113100,256314780,3470,3470,3470,3470,0
20231227,113000,256314780,3470,3470,3470,3470,1
20231227,112900,256311310,3470,3470,3470,3470,8
20231227,112800,256283550,3470,3470,3470,3470,3
20231227,112700,256273140,3470,3470,3470,3470,3
20231227,112600,256262730,3450,3450,3450,3450,0
20231227,112500,256262730,3450,3470,3470,3450,55
20231227,112400,256072880,3465,3465,3465,3465,0
20231227,112300,256072880,3465,3465,3465,3465,533
20231227,112200,254226035,3465,3465,3465,3465,29
20231227,112100,254125550,3465,3460,3465,3460,95
20231227,112000,253796840,3460,3460,3460,3460,0
20231227,111900,253796840,3460,3460,3460,3460,0
20231227,111800,253796840,3460,3450,3460,3445,26
20231227,111700,253707155,3440,3445,3445,3440,20
20231227,111600,253638265,3440,3440,3440,3440,0
20231227,111500,253638265,3440,3445,3445,3440,880
20231227,111400,250610965,3455,3455,3455,3455,249
20231227,111300,249750670,3455,3455,3455,3455,10
20231227,111200,249716120,3455,3455,3455,3455,0
20231227,111100,249716120,3455,3455,3455,3455,0
20231227,111000,249716120,3455,3465,3465,3455,91
20231227,110900,249401700,3455,3455,3455,3455,0
20231227,110800,249401700,3455,3455,3455,3455,203
20231227,110700,248700335,3460,3460,3460,3460,48
20231227,110600,248534255,3460,3460,3460,3460,540
20231227,110500,246665855,3455,3455,3455,3455,0
20231227,110400,246665855,3455,3445,3455,3445,1467
20231227,110300,241604300,3445,3445,3445,3445,152
20231227,110200,241080660,3445,3445,3445,3445,309
20231227,110100,240016155,3450,3455,3455,3450,559
20231227,110000,238087550,3455,3455,3455,3455,30
20231227,105900,237983900,3455,3455,3455,3455,6
20231227,105800,237963170,3455,3455,3455,3455,2
20231227,105700,237956260,3455,3455,3455,3455,41
20231227,105600,237814605,3455,3455,3455,3455,55
20231227,105500,237624580,3455,3455,3455,3455,334
20231227,105400,236470610,3455,3455,3455,3455,83
20231227,105300,236183845,3460,3460,3460,3460,0
20231227,105200,236183845,3460,3460,3460,3460,0
20231227,105100,236183845,3460,3460,3460,3460,204
20231227,105000,235478005,3460,3460,3460,3460,100
20231227,104900,235132005,3455,3455,3455,3455,0
20231227,104800,235132005,3455,3455,3455,3455,0
20231227,104700,235132005,3455,3455,3455,3455,50
20231227,104600,234959255,3455,3455,3455,3455,0
20231227,104500,234959255,3455,3455,3455,3455,0
20231227,104400,234959255,3455,3455,3455,3455,52
20231227,104300,234779595,3455,3455,3455,3455,0
20231227,104200,234779595,3455,3455,3455,3455,18
20231227,104100,234717405,3455,3460,3460,3455,900
20231227,104000,231606090,3470,3465,3470,3465,7
20231227,103900,231581815,3465,3470,3470,3460,402
20231227,103800,230189370,3470,3470,3470,3470,0
20231227,103700,230189370,3470,3470,3470,3470,50
20231227,103600,230015870,3475,3475,3475,3475,0
20231227,103500,230015870,3475,3475,3475,3475,3
20231227,103400,230005445,3470,3470,3470,3470,2
20231227,103300,229998505,3470,3475,3480,3470,485
20231227,103200,228313375,3465,3470,3475,3465,1151
20231227,103100,224317425,3450,3455,3455,3450,40
20231227,103000,224179415,3450,3465,3465,3450,5
20231227,102900,224162135,3450,3450,3450,3450,0
20231227,102800,224162135,3450,3460,3460,3450,194
20231227,102700,223491780,3460,3465,3465,3460,1041
20231227,102600,219889860,3465,3465,3465,3465,8
20231227,102500,219862140,3465,3470,3470,3465,339
20231227,102400,218685815,3470,3460,3470,3460,60
20231227,102300,218477680,3470,3460,3470,3460,1133
20231227,102200,214550345,3460,3450,3460,3450,784
20231227,102100,211843530,3445,3445,3445,3445,0
20231227,102000,211843530,3445,3445,3445,3445,11
20231227,101900,211805635,3445,3445,3445,3445,225
20231227,101800,211030510,3435,3435,3435,3435,210
20231227,101700,210309160,3435,3435,3435,3435,62
20231227,101600,210096190,3435,3420,3435,3420,413
20231227,101500,208683535,3420,3420,3420,3420,80
20231227,101400,208409935,3420,3435,3435,3420,452
20231227,101300,206862070,3435,3435,3435,3435,58
20231227,101200,206662840,3435,3450,3450,3435,2002
20231227,101100,199785940,3450,3450,3450,3450,418
20231227,101000,198343840,3450,3450,3450,3450,32
20231227,100900,198233440,3450,3450,3450,3450,480
20231227,100800,196577440,3450,3450,3450,3450,8
20231227,100700,196549840,3450,3445,3450,3445,3014
20231227,100600,186151545,3450,3445,3450,3445,289
20231227,100500,185154500,3450,3465,3465,3450,532
20231227,100400,183319055,3465,3450,3465,3450,866
20231227,100300,180321505,3435,3435,3435,3435,0
20231227,100200,180321505,3435,3435,3445,3435,568
20231227,100100,178367810,3435,3435,3435,3435,392
20231227,100000,177021290,3435,3435,3435,3435,0
20231227,095900,177021290,3435,3435,3440,3435,1328
20231227,095800,172453110,3440,3440,3440,3440,133
20231227,095700,171995590,3430,3430,3430,3430,0
20231227,095600,171995590,3430,3430,3430,3430,100
20231227,095500,171652590,3435,3420,3435,3415,690
20231227,095400,169293200,3420,3450,3450,3420,586
20231227,095300,167278945,3420,3450,3450,3420,338
20231227,095200,166115845,3450,3430,3450,3430,2682
20231227,095100,156900090,3405,3405,3405,3405,0
20231227,095000,156900090,3405,3435,3435,3405,146
20231227,094900,156402900,3435,3435,3435,3435,13
20231227,094800,156358245,3435,3425,3435,3425,300
20231227,094700,155327945,3435,3390,3435,3390,3681
20231227,094600,142782480,3390,3390,3390,3390,0
20231227,094500,142782480,3390,3390,3390,3390,845
20231227,094400,139917930,3390,3390,3390,3390,0
20231227,094300,139917930,3390,3390,3390,3385,280
20231227,094200,138970075,3395,3395,3395,3395,0
20231227,094100,138970075,3395,3400,3400,3385,783
20231227,094000,136318110,3400,3380,3400,3380,85
20231227,093900,136029310,3400,3400,3400,3390,16
20231227,093800,135975010,3390,3390,3390,3390,500
20231227,093700,134280010,3395,3360,3395,3355,6857
20231227,093600,111096765,3360,3360,3360,3360,65
20231227,093500,110878365,3355,3370,3370,3355,1663
20231227,093400,105290240,3365,3365,3365,3360,531
20231227,093300,103503925,3370,3370,3370,3365,144
20231227,093200,103018650,3370,3370,3370,3360,464
20231227,093100,101457250,3370,3370,3370,3365,249
20231227,093000,100618715,3375,3365,3380,3365,118
20231227,092900,100220650,3365,3370,3370,3365,2
20231227,092800,100213915,3380,3375,3380,3370,308
20231227,092700,99173590,3380,3365,3380,3365,489
20231227,092600,97528050,3370,3375,3380,3370,1056
20231227,092500,93968205,3380,3380,3380,3375,69
20231227,092400,93734990,3380,3385,3385,3380,1093
20231227,092300,90036860,3390,3390,3390,3390,156
20231227,092200,89508020,3390,3390,3390,3390,16
20231227,092100,89453780,3390,3390,3390,3385,175
20231227,092000,88860540,3390,3390,3390,3390,273
20231227,091900,87935070,3395,3395,3395,3385,363
20231227,091800,86703400,3395,3395,3395,3390,784
20231227,091700,84041995,3395,3385,3395,3385,99
20231227,091600,83706200,3385,3385,3390,3385,269
20231227,091500,82795600,3385,3400,3400,3385,1435
20231227,091400,77923735,3400,3410,3410,3400,3708
20231227,091300,65284425,3410,3430,3430,3410,1086
20231227,091200,61570760,3420,3435,3435,3420,16
20231227,091100,61515890,3435,3435,3435,3435,3102
20231227,091000,50860520,3435,3420,3435,3420,724
20231227,090900,48378440,3445,3425,3445,3420,1103
20231227,090800,44601835,3425,3425,3425,3425,164
20231227,090700,44040135,3425,3425,3425,3425,5
20231227,090600,44023010,3425,3430,3435,3425,6220
20231227,090500,22711180,3425,3435,3440,3425,1192
20231227,090400,18621535,3425,3425,3425,3425,0
20231227,090300,18621535,3425,3425,3425,3425,600
20231227,090200,16566535,3425,3485,3490,3425,952
20231227,090100,13300065,3490,3485,3490,3480,1990
20231227,090000,6355215,3490,3490,3490,3445,1821