stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,202400,12559105,3475,3475,3475,3475,56
20231228,202300,12559105,3475,3475,3475,3475,0
20231228,202200,12559105,3475,3475,3475,3475,0
20231228,202100,12559105,3475,3475,3475,3475,0
20231228,202000,12559105,3475,3475,3475,3475,0
20231228,201900,12559105,3475,3475,3475,3475,0
20231228,201800,12559105,3475,3475,3475,3475,0
20231228,201700,12559105,3475,3475,3475,3475,0
20231228,201600,12559105,3475,3475,3475,3475,0
20231228,201500,12559105,3475,3475,3475,3475,0
20231228,201400,12559105,3475,3475,3475,3475,0
20231228,201300,12559105,3475,3475,3475,3475,0
20231228,201200,12559105,3475,3475,3475,3475,0
20231228,201100,12559105,3475,3475,3475,3475,0
20231228,201000,12559105,3475,3475,3475,3475,0
20231228,200900,12559105,3475,3475,3475,3475,0
20231228,200800,12559105,3475,3475,3475,3475,0
20231228,200700,12559105,3475,3475,3475,3475,0
20231228,200600,12559105,3475,3475,3475,3475,0
20231228,200500,12559105,3475,3475,3475,3475,0
20231228,200400,12559105,3475,3475,3475,3475,0
20231228,200300,12559105,3475,3475,3475,3475,0
20231228,200200,12559105,3475,3475,3475,3475,0
20231228,200100,12559105,3475,3475,3475,3475,0
20231228,200000,12559105,3475,3475,3475,3475,0
20231228,195900,12559105,3475,3475,3475,3475,0
20231228,195800,12559105,3475,3475,3475,3475,0
20231228,195700,12559105,3475,3475,3475,3475,0
20231228,195600,12559105,3475,3475,3475,3475,0
20231228,195500,12559105,3475,3475,3475,3475,0
20231228,195400,12559105,3475,3475,3475,3475,56
20231228,195300,12559105,3475,3475,3475,3475,0
20231228,195200,12559105,3475,3475,3475,3475,0
20231228,195100,12559105,3475,3475,3475,3475,0
20231228,195000,12559105,3475,3475,3475,3475,0
20231228,194900,12559105,3475,3475,3475,3475,0
20231228,194800,12559105,3475,3475,3475,3475,0
20231228,194700,12559105,3475,3475,3475,3475,0
20231228,194600,12559105,3475,3475,3475,3475,0
20231228,194500,12559105,3475,3475,3475,3475,0
20231228,194400,12559105,3475,3475,3475,3475,0
20231228,194300,12559105,3475,3475,3475,3475,0
20231228,194200,12559105,3475,3475,3475,3475,0
20231228,194100,12559105,3475,3475,3475,3475,0
20231228,194000,12559105,3475,3475,3475,3475,0
20231228,193900,12559105,3475,3475,3475,3475,0
20231228,193800,12559105,3475,3475,3475,3475,0
20231228,193700,12559105,3475,3475,3475,3475,0
20231228,193600,12559105,3475,3475,3475,3475,0
20231228,193500,12559105,3475,3475,3475,3475,0
20231228,193400,12559105,3475,3475,3475,3475,0
20231228,193300,12559105,3475,3475,3475,3475,0
20231228,193200,12559105,3475,3475,3475,3475,0
20231228,193100,12559105,3475,3475,3475,3475,0
20231228,193000,12559105,3475,3475,3475,3475,0
20231228,192900,12559105,3475,3475,3475,3475,0
20231228,192800,12559105,3475,3475,3475,3475,0
20231228,192700,12559105,3475,3475,3475,3475,0
20231228,192600,12559105,3475,3475,3475,3475,0
20231228,192500,12559105,3475,3475,3475,3475,0
20231228,192400,12559105,3475,3475,3475,3475,56
20231228,192300,12559105,3475,3475,3475,3475,0
20231228,192200,12559105,3475,3475,3475,3475,0
20231228,192100,12559105,3475,3475,3475,3475,0
20231228,192000,12559105,3475,3475,3475,3475,0
20231228,191900,12559105,3475,3475,3475,3475,0
20231228,191800,12559105,3475,3475,3475,3475,0
20231228,191700,12559105,3475,3475,3475,3475,0
20231228,191600,12559105,3475,3475,3475,3475,0
20231228,191500,12559105,3475,3475,3475,3475,0
20231228,191400,12559105,3475,3475,3475,3475,0
20231228,191300,12559105,3475,3475,3475,3475,0
20231228,191200,12559105,3475,3475,3475,3475,0
20231228,191100,12559105,3475,3475,3475,3475,0
20231228,191000,12559105,3475,3475,3475,3475,0
20231228,190900,12559105,3475,3475,3475,3475,0
20231228,190800,12559105,3475,3475,3475,3475,0
20231228,190700,12559105,3475,3475,3475,3475,0
20231228,190600,12559105,3475,3475,3475,3475,0
20231228,190500,12559105,3475,3475,3475,3475,0
20231228,190400,12559105,3475,3475,3475,3475,0
20231228,190300,12559105,3475,3475,3475,3475,0
20231228,190200,12559105,3475,3475,3475,3475,0
20231228,190100,12559105,3475,3475,3475,3475,0
20231228,190000,12559105,3475,3475,3475,3475,0
20231228,185900,12559105,3475,3475,3475,3475,0
20231228,185800,12559105,3475,3475,3475,3475,0
20231228,185700,12559105,3475,3475,3475,3475,0
20231228,185600,12559105,3475,3475,3475,3475,0
20231228,185500,12559105,3475,3475,3475,3475,0
20231228,185400,12559105,3475,3475,3475,3475,56
20231228,185300,12559105,3475,3475,3475,3475,0
20231228,185200,12559105,3475,3475,3475,3475,0
20231228,185100,12559105,3475,3475,3475,3475,0
20231228,185000,12559105,3475,3475,3475,3475,0
20231228,184900,12559105,3475,3475,3475,3475,0
20231228,184800,12559105,3475,3475,3475,3475,0
20231228,184700,12559105,3475,3475,3475,3475,0
20231228,184600,12559105,3475,3475,3475,3475,0
20231228,184500,12559105,3475,3475,3475,3475,0
20231228,184400,12559105,3475,3475,3475,3475,0
20231228,184300,12559105,3475,3475,3475,3475,0
20231228,184200,12559105,3475,3475,3475,3475,0
20231228,184100,12559105,3475,3475,3475,3475,0
20231228,184000,12559105,3475,3475,3475,3475,0
20231228,183900,12559105,3475,3475,3475,3475,0
20231228,183800,12559105,3475,3475,3475,3475,0
20231228,183700,12559105,3475,3475,3475,3475,0
20231228,183600,12559105,3475,3475,3475,3475,0
20231228,183500,12559105,3475,3475,3475,3475,0
20231228,183400,12559105,3475,3475,3475,3475,0
20231228,183300,12559105,3475,3475,3475,3475,0
20231228,183200,12559105,3475,3475,3475,3475,0
20231228,183100,12559105,3475,3475,3475,3475,0
20231228,183000,12559105,3475,3475,3475,3475,0
20231228,182900,12559105,3475,3475,3475,3475,0
20231228,182800,12559105,3475,3475,3475,3475,0
20231228,182700,12559105,3475,3475,3475,3475,0
20231228,182600,12559105,3475,3475,3475,3475,0
20231228,182500,12559105,3475,3475,3475,3475,0
20231228,182400,12559105,3475,3475,3475,3475,56
20231228,182300,12559105,3475,3475,3475,3475,0
20231228,182200,12559105,3475,3475,3475,3475,0
20231228,182100,12559105,3475,3475,3475,3475,0
20231228,182000,12559105,3475,3475,3475,3475,0
20231228,181900,12559105,3475,3475,3475,3475,0
20231228,181800,12559105,3475,3475,3475,3475,0
20231228,181700,12559105,3475,3475,3475,3475,0
20231228,181600,12559105,3475,3475,3475,3475,0
20231228,181500,12559105,3475,3475,3475,3475,0
20231228,181400,12559105,3475,3475,3475,3475,0
20231228,181300,12559105,3475,3475,3475,3475,0
20231228,181200,12559105,3475,3475,3475,3475,0
20231228,181100,12559105,3475,3475,3475,3475,0
20231228,181000,12559105,3475,3475,3475,3475,0
20231228,180900,12559105,3475,3475,3475,3475,0
20231228,180800,12559105,3475,3475,3475,3475,0
20231228,180700,12559105,3475,3475,3475,3475,0
20231228,180600,12559105,3475,3475,3475,3475,0
20231228,180500,12559105,3475,3475,3475,3475,0
20231228,180400,12559105,3475,3475,3475,3475,0
20231228,180300,12559105,3475,3475,3475,3475,0
20231228,180200,12559105,3475,3475,3475,3475,0
20231228,180100,12559105,3475,3475,3475,3475,0
20231228,180000,12559105,3475,3475,3475,3475,0
20231228,175900,12559105,3475,3475,3475,3475,0
20231228,175800,12559105,3475,3475,3475,3475,0
20231228,175700,12559105,3475,3475,3475,3475,0
20231228,175600,12559105,3475,3475,3475,3475,0
20231228,175500,12559105,3475,3475,3475,3475,0
20231228,175400,12559105,3475,3475,3475,3475,56
20231228,175300,12559105,3475,3475,3475,3475,0
20231228,175200,12559105,3475,3475,3475,3475,0
20231228,175100,12559105,3475,3475,3475,3475,0
20231228,175000,12559105,3475,3475,3475,3475,0
20231228,174900,12559105,3475,3475,3475,3475,0
20231228,174800,12559105,3475,3475,3475,3475,0
20231228,174700,12559105,3475,3475,3475,3475,0
20231228,174600,12559105,3475,3475,3475,3475,0
20231228,174500,12559105,3475,3475,3475,3475,0
20231228,174400,12559105,3475,3475,3475,3475,0
20231228,174300,12559105,3475,3475,3475,3475,0
20231228,174200,12559105,3475,3475,3475,3475,0
20231228,174100,12559105,3475,3475,3475,3475,0
20231228,174000,12559105,3475,3475,3475,3475,0
20231228,173900,12559105,3475,3475,3475,3475,0
20231228,173800,12559105,3475,3475,3475,3475,0
20231228,173700,12559105,3475,3475,3475,3475,0
20231228,173600,12559105,3475,3475,3475,3475,0
20231228,173500,12559105,3475,3475,3475,3475,0
20231228,173400,12559105,3475,3475,3475,3475,0
20231228,173300,12559105,3475,3475,3475,3475,0
20231228,173200,12559105,3475,3475,3475,3475,0
20231228,173100,12559105,3475,3475,3475,3475,0
20231228,173000,12559105,3475,3475,3475,3475,0
20231228,172900,12559105,3475,3475,3475,3475,0
20231228,172800,12559105,3475,3475,3475,3475,0
20231228,172700,12559105,3475,3475,3475,3475,0
20231228,172600,12559105,3475,3475,3475,3475,0
20231228,172500,12559105,3475,3475,3475,3475,0
20231228,172400,12559105,3475,3475,3475,3475,56
20231228,172300,12559105,3475,3475,3475,3475,0
20231228,172200,12559105,3475,3475,3475,3475,0
20231228,172100,12559105,3475,3475,3475,3475,0
20231228,172000,12559105,3475,3475,3475,3475,0
20231228,171900,12559105,3475,3475,3475,3475,0
20231228,171800,12559105,3475,3475,3475,3475,0
20231228,171700,12559105,3475,3475,3475,3475,0
20231228,171600,12559105,3475,3475,3475,3475,0
20231228,171500,12559105,3475,3475,3475,3475,0
20231228,171400,12559105,3475,3475,3475,3475,0
20231228,171300,12559105,3475,3475,3475,3475,0
20231228,171200,12559105,3475,3475,3475,3475,0
20231228,171100,12559105,3475,3475,3475,3475,0
20231228,171000,12559105,3475,3475,3475,3475,0
20231228,170900,12559105,3475,3475,3475,3475,0
20231228,170800,12559105,3475,3475,3475,3475,0
20231228,170700,12559105,3475,3475,3475,3475,0
20231228,170600,12559105,3475,3475,3475,3475,0
20231228,170500,12559105,3475,3475,3475,3475,0
20231228,170400,12559105,3475,3475,3475,3475,0
20231228,170300,12559105,3475,3475,3475,3475,0
20231228,170200,12559105,3475,3475,3475,3475,0
20231228,170100,12559105,3475,3475,3475,3475,0
20231228,170000,12559105,3475,3475,3475,3475,0
20231228,165900,12559105,3475,3475,3475,3475,0
20231228,165800,12559105,3475,3475,3475,3475,0
20231228,165700,12559105,3475,3475,3475,3475,0
20231228,165600,12559105,3475,3475,3475,3475,0
20231228,165500,12559105,3475,3475,3475,3475,0
20231228,165400,12559105,3475,3475,3475,3475,56
20231228,165300,12559105,3475,3475,3475,3475,0
20231228,165200,12559105,3475,3475,3475,3475,0
20231228,165100,12559105,3475,3475,3475,3475,0
20231228,165000,12559105,3475,3475,3475,3475,0
20231228,164900,12559105,3475,3475,3475,3475,0
20231228,164800,12559105,3475,3475,3475,3475,0
20231228,164700,12559105,3475,3475,3475,3475,0
20231228,164600,12559105,3475,3475,3475,3475,0
20231228,164500,12559105,3475,3475,3475,3475,0
20231228,164400,12559105,3475,3475,3475,3475,0
20231228,164300,12559105,3475,3475,3475,3475,0
20231228,164200,12559105,3475,3475,3475,3475,0
20231228,164100,12559105,3475,3475,3475,3475,0
20231228,164000,12559105,3475,3475,3475,3475,0
20231228,163900,12559105,3475,3475,3475,3475,0
20231228,163800,12559105,3475,3475,3475,3475,0
20231228,163700,12559105,3475,3475,3475,3475,0
20231228,163600,12559105,3475,3475,3475,3475,0
20231228,163500,12559105,3475,3475,3475,3475,0
20231228,163400,12559105,3475,3475,3475,3475,0
20231228,163300,12559105,3475,3475,3475,3475,0
20231228,163200,12559105,3475,3475,3475,3475,0
20231228,163100,12559105,3475,3475,3475,3475,0
20231228,163000,12559105,3475,3475,3475,3475,0
20231228,162900,12559105,3475,3475,3475,3475,0
20231228,162800,12559105,3475,3475,3475,3475,0
20231228,162700,12559105,3475,3475,3475,3475,0
20231228,162600,12559105,3475,3475,3475,3475,0
20231228,162500,12559105,3475,3475,3475,3475,0
20231228,162400,12559105,3475,3475,3475,3475,56
20231228,162300,12559105,3475,3475,3475,3475,0
20231228,162200,12559105,3475,3475,3475,3475,0
20231228,162100,12559105,3475,3475,3475,3475,0
20231228,162000,12559105,3475,3475,3475,3475,0
20231228,161900,12559105,3475,3475,3475,3475,0
20231228,161800,12559105,3475,3475,3475,3475,0
20231228,161700,12559105,3475,3475,3475,3475,0
20231228,161600,12559105,3475,3475,3475,3475,0
20231228,161500,12559105,3475,3475,3475,3475,0
20231228,161400,12559105,3475,3475,3475,3475,0
20231228,161300,12559105,3475,3475,3475,3475,0
20231228,161200,12559105,3475,3475,3475,3475,0
20231228,161100,12559105,3475,3475,3475,3475,0
20231228,161000,12559105,3475,3475,3475,3475,0
20231228,160900,12559105,3475,3475,3475,3475,0
20231228,160800,12559105,3475,3475,3475,3475,0
20231228,160700,12559105,3475,3475,3475,3475,0
20231228,160600,12559105,3475,3475,3475,3475,0
20231228,160500,12559105,3475,3475,3475,3475,0
20231228,160400,12559105,3475,3475,3475,3475,0
20231228,160300,12559105,3475,3475,3475,3475,0
20231228,160200,12559105,3475,3475,3475,3475,0
20231228,160100,12559105,3475,3475,3475,3475,0
20231228,160000,12559105,3475,3475,3475,3475,0
20231228,155900,12559105,3475,3475,3475,3475,0
20231228,155800,12559105,3475,3475,3475,3475,0
20231228,155700,12559105,3475,3475,3475,3475,0
20231228,155600,12559105,3475,3475,3475,3475,0
20231228,155500,12559105,3475,3475,3475,3475,0
20231228,155400,12559105,3475,3475,3475,3475,56
20231228,155300,12559105,3475,3475,3475,3475,0
20231228,155200,12559105,3475,3475,3475,3475,0
20231228,155100,12559105,3475,3475,3475,3475,0
20231228,155000,12559105,3475,3475,3475,3475,0
20231228,154900,12559105,3475,3475,3475,3475,0
20231228,154800,12559105,3475,3475,3475,3475,0
20231228,154700,12559105,3475,3475,3475,3475,0
20231228,154600,12559105,3475,3475,3475,3475,0
20231228,154500,12559105,3475,3475,3475,3475,0
20231228,154400,12559105,3475,3475,3475,3475,0
20231228,154300,12559105,3475,3475,3475,3475,0
20231228,154200,12559105,3475,3475,3475,3475,0
20231228,154100,12559105,3475,3475,3475,3475,0
20231228,154000,12559105,3475,3475,3475,3475,0
20231228,153900,12559105,3475,3475,3475,3475,0
20231228,153800,12559105,3475,3475,3475,3475,0
20231228,153700,12559105,3475,3475,3475,3475,0
20231228,153600,12559105,3475,3475,3475,3475,0
20231228,153500,12559105,3475,3475,3475,3475,0
20231228,153400,12559105,3475,3475,3475,3475,0
20231228,153300,12559105,3475,3475,3475,3475,0
20231228,153200,12559105,3475,3475,3475,3475,0
20231228,153100,12559105,3475,3475,3475,3475,0
20231228,153000,12559105,3475,3475,3475,3475,56
20231228,152900,12364505,3475,3475,3475,3475,0
20231228,152800,12364505,3475,3475,3475,3475,0
20231228,152700,12364505,3475,3475,3475,3475,0
20231228,152600,12364505,3475,3475,3475,3475,0
20231228,152500,12364505,3475,3475,3475,3475,0
20231228,152400,12364505,3475,3475,3475,3475,0
20231228,152300,12364505,3475,3475,3475,3475,0
20231228,152200,12364505,3475,3475,3475,3475,0
20231228,152100,12364505,3475,3475,3475,3475,0
20231228,152000,12364505,3475,3475,3475,3475,0
20231228,151900,12364505,3475,3475,3475,3475,0
20231228,151800,12364505,3475,3475,3475,3475,0
20231228,151700,12364505,3475,3475,3475,3475,0
20231228,151600,12364505,3475,3475,3475,3475,0
20231228,151500,12364505,3475,3475,3475,3475,0
20231228,151400,12364505,3475,3475,3475,3475,0
20231228,151300,12364505,3475,3475,3475,3475,0
20231228,151200,12364505,3475,3475,3475,3475,0
20231228,151100,12364505,3475,3475,3475,3475,0
20231228,151000,12364505,3475,3475,3475,3475,2
20231228,150900,12357555,3480,3475,3480,3475,6
20231228,150800,12336700,3480,3480,3480,3480,0
20231228,150700,12336700,3480,3480,3480,3480,0
20231228,150600,12336700,3480,3480,3480,3480,0
20231228,150500,12336700,3480,3480,3480,3480,0
20231228,150400,12336700,3480,3480,3480,3480,0
20231228,150300,12336700,3480,3480,3480,3480,0
20231228,150200,12336700,3480,3480,3480,3480,0
20231228,150100,12336700,3480,3480,3480,3480,0
20231228,150000,12336700,3480,3480,3480,3480,0
20231228,145900,12336700,3480,3480,3480,3480,15
20231228,145800,12284500,3480,3480,3480,3480,0
20231228,145700,12284500,3480,3480,3480,3480,0
20231228,145600,12284500,3480,3480,3480,3480,0
20231228,145500,12284500,3480,3480,3480,3480,0
20231228,145400,12284500,3480,3480,3480,3480,0
20231228,145300,12284500,3480,3480,3480,3480,0
20231228,145200,12284500,3480,3480,3480,3480,0
20231228,145100,12284500,3480,3480,3480,3480,0
20231228,145000,12284500,3480,3480,3480,3480,0
20231228,144900,12284500,3480,3480,3480,3480,0
20231228,144800,12284500,3480,3480,3480,3480,0
20231228,144700,12284500,3480,3480,3480,3480,0
20231228,144600,12284500,3480,3480,3480,3480,0
20231228,144500,12284500,3480,3480,3480,3480,0
20231228,144400,12284500,3480,3480,3480,3480,0
20231228,144300,12284500,3480,3480,3480,3480,0
20231228,144200,12284500,3480,3480,3480,3480,0
20231228,144100,12284500,3480,3480,3480,3480,0
20231228,144000,12284500,3480,3480,3480,3480,0
20231228,143900,12284500,3480,3480,3480,3480,1
20231228,143800,12281020,3470,3470,3470,3470,0
20231228,143700,12281020,3470,3470,3470,3470,0
20231228,143600,12281020,3470,3470,3470,3470,0
20231228,143500,12281020,3470,3470,3470,3470,0
20231228,143400,12281020,3470,3470,3470,3470,0
20231228,143300,12281020,3470,3470,3470,3470,0
20231228,143200,12281020,3470,3470,3470,3470,3
20231228,143100,12270610,3480,3480,3480,3480,0
20231228,143000,12270610,3480,3480,3480,3480,0
20231228,142900,12270610,3480,3480,3480,3480,0
20231228,142800,12270610,3480,3480,3480,3480,0
20231228,142700,12270610,3480,3480,3480,3480,0
20231228,142600,12270610,3480,3480,3480,3480,0
20231228,142500,12270610,3480,3480,3480,3480,0
20231228,142400,12270610,3480,3480,3480,3480,0
20231228,142300,12270610,3480,3480,3480,3480,0
20231228,142200,12270610,3480,3480,3480,3480,0
20231228,142100,12270610,3480,3480,3480,3480,0
20231228,142000,12270610,3480,3480,3480,3480,0
20231228,141900,12270610,3480,3480,3480,3480,0
20231228,141800,12270610,3480,3480,3480,3480,0
20231228,141700,12270610,3480,3480,3480,3480,0
20231228,141600,12270610,3480,3480,3480,3480,0
20231228,141500,12270610,3480,3480,3480,3480,0
20231228,141400,12270610,3480,3480,3480,3480,0
20231228,141300,12270610,3480,3480,3480,3480,0
20231228,141200,12270610,3480,3480,3480,3480,0
20231228,141100,12270610,3480,3480,3480,3480,0
20231228,141000,12270610,3480,3480,3480,3480,0
20231228,140900,12270610,3480,3480,3480,3480,0
20231228,140800,12270610,3480,3480,3480,3480,0
20231228,140700,12270610,3480,3480,3480,3480,0
20231228,140600,12270610,3480,3480,3480,3480,0
20231228,140500,12270610,3480,3480,3480,3480,0
20231228,140400,12270610,3480,3480,3480,3480,0
20231228,140300,12270610,3480,3480,3480,3480,0
20231228,140200,12270610,3480,3480,3480,3480,0
20231228,140100,12270610,3480,3480,3480,3480,0
20231228,140000,12270610,3480,3480,3480,3480,0
20231228,135900,12270610,3480,3480,3480,3480,0
20231228,135800,12270610,3480,3480,3480,3480,0
20231228,135700,12270610,3480,3480,3480,3480,0
20231228,135600,12270610,3480,3480,3480,3480,0
20231228,135500,12270610,3480,3480,3480,3480,0
20231228,135400,12270610,3480,3480,3480,3480,0
20231228,135300,12270610,3480,3480,3480,3480,0
20231228,135200,12270610,3480,3480,3480,3480,0
20231228,135100,12270610,3480,3480,3480,3480,0
20231228,135000,12270610,3480,3480,3480,3480,0
20231228,134900,12270610,3480,3480,3480,3480,0
20231228,134800,12270610,3480,3480,3480,3480,0
20231228,134700,12270610,3480,3480,3480,3480,0
20231228,134600,12270610,3480,3480,3480,3480,4
20231228,134500,12256690,3480,3480,3480,3480,0
20231228,134400,12256690,3480,3480,3480,3480,0
20231228,134300,12256690,3480,3480,3480,3480,0
20231228,134200,12256690,3480,3480,3480,3480,0
20231228,134100,12256690,3480,3480,3480,3480,0
20231228,134000,12256690,3480,3480,3480,3480,0
20231228,133900,12256690,3480,3480,3480,3480,0
20231228,133800,12256690,3480,3480,3480,3480,0
20231228,133700,12256690,3480,3480,3480,3480,0
20231228,133600,12256690,3480,3480,3480,3480,0
20231228,133500,12256690,3480,3480,3480,3480,0
20231228,133400,12256690,3480,3480,3480,3480,0
20231228,133300,12256690,3480,3480,3480,3480,0
20231228,133200,12256690,3480,3480,3480,3480,0
20231228,133100,12256690,3480,3480,3480,3480,0
20231228,133000,12256690,3480,3480,3480,3480,0
20231228,132900,12256690,3480,3480,3480,3480,0
20231228,132800,12256690,3480,3480,3480,3480,0
20231228,132700,12256690,3480,3480,3480,3480,1
20231228,132600,12253210,3470,3470,3470,3470,0
20231228,132500,12253210,3470,3470,3470,3470,0
20231228,132400,12253210,3470,3470,3470,3470,0
20231228,132300,12253210,3470,3470,3470,3470,0
20231228,132200,12253210,3470,3470,3470,3470,0
20231228,132100,12253210,3470,3470,3470,3470,0
20231228,132000,12253210,3470,3470,3470,3470,0
20231228,131900,12253210,3470,3470,3470,3470,1
20231228,131800,12249740,3480,3480,3480,3480,0
20231228,131700,12249740,3480,3480,3480,3480,0
20231228,131600,12249740,3480,3480,3480,3480,0
20231228,131500,12249740,3480,3480,3480,3480,0
20231228,131400,12249740,3480,3480,3480,3480,0
20231228,131300,12249740,3480,3480,3480,3480,0
20231228,131200,12249740,3480,3480,3480,3480,0
20231228,131100,12249740,3480,3480,3480,3480,0
20231228,131000,12249740,3480,3480,3480,3480,0
20231228,130900,12249740,3480,3480,3480,3480,0
20231228,130800,12249740,3480,3480,3480,3480,0
20231228,130700,12249740,3480,3480,3480,3480,17
20231228,130600,12190580,3480,3480,3480,3480,1
20231228,130500,12187100,3480,3480,3480,3480,0
20231228,130400,12187100,3480,3480,3480,3480,0
20231228,130300,12187100,3480,3480,3480,3480,0
20231228,130200,12187100,3480,3480,3480,3480,0
20231228,130100,12187100,3480,3480,3480,3480,0
20231228,130000,12187100,3480,3480,3480,3480,0
20231228,125900,12187100,3480,3480,3480,3480,229
20231228,125800,11390180,3480,3480,3480,3480,0
20231228,125700,11390180,3480,3480,3480,3480,0
20231228,125600,11390180,3480,3480,3480,3480,0
20231228,125500,11390180,3480,3480,3480,3480,0
20231228,125400,11390180,3480,3480,3480,3480,0
20231228,125300,11390180,3480,3480,3480,3480,0
20231228,125200,11390180,3480,3480,3480,3480,0
20231228,125100,11390180,3480,3480,3480,3480,0
20231228,125000,11390180,3480,3480,3480,3480,0
20231228,124900,11390180,3480,3480,3480,3480,0
20231228,124800,11390180,3480,3480,3480,3480,48
20231228,124700,11223140,3485,3485,3485,3485,0
20231228,124600,11223140,3485,3485,3485,3485,0
20231228,124500,11223140,3485,3485,3485,3485,0
20231228,124400,11223140,3485,3485,3485,3485,0
20231228,124300,11223140,3485,3485,3485,3485,0
20231228,124200,11223140,3485,3480,3485,3480,1050
20231228,124100,7564130,3470,3470,3470,3470,0
20231228,124000,7564130,3470,3470,3470,3470,0
20231228,123900,7564130,3470,3470,3470,3470,0
20231228,123800,7564130,3470,3470,3470,3470,0
20231228,123700,7564130,3470,3470,3470,3470,0
20231228,123600,7564130,3470,3470,3470,3470,0
20231228,123500,7564130,3470,3470,3470,3470,0
20231228,123400,7564130,3470,3470,3470,3470,0
20231228,123300,7564130,3470,3470,3470,3470,0
20231228,123200,7564130,3470,3470,3470,3470,0
20231228,123100,7564130,3470,3470,3470,3470,0
20231228,123000,7564130,3470,3470,3470,3470,0
20231228,122900,7564130,3470,3470,3470,3470,0
20231228,122800,7564130,3470,3470,3470,3470,0
20231228,122700,7564130,3470,3470,3470,3470,0
20231228,122600,7564130,3470,3470,3470,3470,0
20231228,122500,7564130,3470,3470,3470,3470,0
20231228,122400,7564130,3470,3470,3470,3470,0
20231228,122300,7564130,3470,3470,3470,3470,0
20231228,122200,7564130,3470,3470,3470,3470,0
20231228,122100,7564130,3470,3470,3470,3470,0
20231228,122000,7564130,3470,3470,3470,3470,0
20231228,121900,7564130,3470,3470,3470,3470,0
20231228,121800,7564130,3470,3470,3470,3470,2
20231228,121700,7557190,3480,3480,3480,3480,0
20231228,121600,7557190,3480,3480,3480,3480,0
20231228,121500,7557190,3480,3480,3480,3480,0
20231228,121400,7557190,3480,3480,3480,3480,0
20231228,121300,7557190,3480,3480,3480,3480,1
20231228,121200,7553710,3480,3480,3480,3480,0
20231228,121100,7553710,3480,3480,3480,3480,0
20231228,121000,7553710,3480,3480,3480,3480,1
20231228,120900,7550230,3495,3495,3495,3495,0
20231228,120800,7550230,3495,3495,3495,3495,0
20231228,120700,7550230,3495,3495,3495,3495,0
20231228,120600,7550230,3495,3495,3495,3495,0
20231228,120500,7550230,3495,3495,3495,3495,0
20231228,120400,7550230,3495,3495,3495,3495,0
20231228,120300,7550230,3495,3495,3495,3495,0
20231228,120200,7550230,3495,3495,3495,3495,0
20231228,120100,7550230,3495,3495,3495,3495,0
20231228,120000,7550230,3495,3495,3495,3495,0
20231228,115900,7550230,3495,3495,3495,3495,0
20231228,115800,7550230,3495,3495,3495,3495,0
20231228,115700,7550230,3495,3495,3495,3495,0
20231228,115600,7550230,3495,3495,3495,3495,0
20231228,115500,7550230,3495,3495,3495,3495,0
20231228,115400,7550230,3495,3495,3495,3495,0
20231228,115300,7550230,3495,3495,3495,3495,0
20231228,115200,7550230,3495,3495,3495,3495,0
20231228,115100,7550230,3495,3495,3495,3495,0
20231228,115000,7550230,3495,3495,3495,3495,0
20231228,114900,7550230,3495,3495,3495,3495,0
20231228,114800,7550230,3495,3495,3495,3495,0
20231228,114700,7550230,3495,3495,3495,3495,0
20231228,114600,7550230,3495,3495,3495,3495,0
20231228,114500,7550230,3495,3495,3495,3495,0
20231228,114400,7550230,3495,3495,3495,3495,0
20231228,114300,7550230,3495,3495,3495,3495,0
20231228,114200,7550230,3495,3495,3495,3495,0
20231228,114100,7550230,3495,3495,3495,3495,0
20231228,114000,7550230,3495,3495,3495,3495,0
20231228,113900,7550230,3495,3495,3495,3495,0
20231228,113800,7550230,3495,3495,3495,3495,0
20231228,113700,7550230,3495,3495,3495,3495,0
20231228,113600,7550230,3495,3495,3495,3495,0
20231228,113500,7550230,3495,3495,3495,3495,0
20231228,113400,7550230,3495,3495,3495,3495,0
20231228,113300,7550230,3495,3495,3495,3495,0
20231228,113200,7550230,3495,3495,3495,3495,0
20231228,113100,7550230,3495,3495,3495,3495,0
20231228,113000,7550230,3495,3495,3495,3495,0
20231228,112900,7550230,3495,3495,3495,3495,0
20231228,112800,7550230,3495,3495,3495,3495,0
20231228,112700,7550230,3495,3495,3495,3495,0
20231228,112600,7550230,3495,3495,3495,3495,0
20231228,112500,7550230,3495,3475,3495,3475,61
20231228,112400,7337985,3485,3480,3485,3475,942
20231228,112300,4055350,3480,3480,3480,3480,10
20231228,112200,4020550,3485,3485,3485,3485,0
20231228,112100,4020550,3485,3485,3485,3485,0
20231228,112000,4020550,3485,3485,3485,3485,0
20231228,111900,4020550,3485,3485,3485,3485,0
20231228,111800,4020550,3485,3485,3485,3485,0
20231228,111700,4020550,3485,3485,3485,3485,0
20231228,111600,4020550,3485,3485,3485,3485,0
20231228,111500,4020550,3485,3485,3485,3485,0
20231228,111400,4020550,3485,3485,3485,3485,0
20231228,111300,4020550,3485,3485,3485,3485,0
20231228,111200,4020550,3485,3485,3485,3485,0
20231228,111100,4020550,3485,3485,3485,3485,0
20231228,111000,4020550,3485,3485,3485,3485,0
20231228,110900,4020550,3485,3485,3485,3485,0
20231228,110800,4020550,3485,3485,3485,3485,0
20231228,110700,4020550,3485,3485,3485,3485,0
20231228,110600,4020550,3485,3485,3485,3485,0
20231228,110500,4020550,3485,3485,3485,3485,0
20231228,110400,4020550,3485,3485,3485,3485,0
20231228,110300,4020550,3485,3485,3485,3485,0
20231228,110200,4020550,3485,3485,3485,3485,0
20231228,110100,4020550,3485,3485,3485,3485,0
20231228,110000,4020550,3485,3485,3485,3485,0
20231228,105900,4020550,3485,3485,3485,3485,0
20231228,105800,4020550,3485,3485,3485,3485,0
20231228,105700,4020550,3485,3485,3485,3485,0
20231228,105600,4020550,3485,3485,3485,3485,0
20231228,105500,4020550,3485,3485,3485,3485,0
20231228,105400,4020550,3485,3485,3485,3485,0
20231228,105300,4020550,3485,3485,3485,3485,0
20231228,105200,4020550,3485,3485,3485,3485,0
20231228,105100,4020550,3485,3485,3485,3485,0
20231228,105000,4020550,3485,3485,3485,3485,0
20231228,104900,4020550,3485,3485,3485,3485,0
20231228,104800,4020550,3485,3485,3485,3485,0
20231228,104700,4020550,3485,3485,3485,3485,0
20231228,104600,4020550,3485,3485,3485,3485,0
20231228,104500,4020550,3485,3485,3485,3485,0
20231228,104400,4020550,3485,3485,3485,3485,0
20231228,104300,4020550,3485,3485,3485,3485,0
20231228,104200,4020550,3485,3420,3485,3420,20
20231228,104100,3951420,3410,3415,3415,3410,31
20231228,104000,3845700,3420,3475,3475,3420,6
20231228,103900,3825125,3480,3485,3485,3480,87
20231228,103800,3521935,3485,3485,3485,3485,0
20231228,103700,3521935,3485,3485,3485,3485,0
20231228,103600,3521935,3485,3485,3485,3485,0
20231228,103500,3521935,3485,3485,3485,3485,0
20231228,103400,3521935,3485,3485,3485,3485,0
20231228,103300,3521935,3485,3485,3485,3485,0
20231228,103200,3521935,3485,3485,3485,3485,0
20231228,103100,3521935,3485,3485,3485,3485,0
20231228,103000,3521935,3485,3485,3485,3485,0
20231228,102900,3521935,3485,3485,3485,3485,0
20231228,102800,3521935,3485,3485,3485,3485,0
20231228,102700,3521935,3485,3485,3485,3485,15
20231228,102600,3469660,3500,3500,3500,3500,0
20231228,102500,3469660,3500,3500,3500,3500,0
20231228,102400,3469660,3500,3500,3500,3500,0
20231228,102300,3469660,3500,3500,3500,3500,570
20231228,102200,1474660,3485,3485,3485,3485,0
20231228,102100,1474660,3485,3485,3485,3485,0
20231228,102000,1474660,3485,3485,3485,3485,0
20231228,101900,1474660,3485,3485,3485,3485,0
20231228,101800,1474660,3485,3485,3485,3485,0
20231228,101700,1474660,3485,3485,3485,3485,0
20231228,101600,1474660,3485,3485,3485,3485,0
20231228,101500,1474660,3485,3485,3485,3485,0
20231228,101400,1474660,3485,3485,3485,3485,10
20231228,101300,1439810,3495,3495,3495,3495,0
20231228,101200,1439810,3495,3495,3495,3495,0
20231228,101100,1439810,3495,3495,3495,3495,0
20231228,101000,1439810,3495,3495,3495,3495,0
20231228,100900,1439810,3495,3495,3495,3495,0
20231228,100800,1439810,3495,3495,3495,3495,0
20231228,100700,1439810,3495,3495,3495,3495,0
20231228,100600,1439810,3495,3495,3495,3495,0
20231228,100500,1439810,3495,3495,3495,3495,0
20231228,100400,1439810,3495,3495,3495,3495,0
20231228,100300,1439810,3495,3495,3495,3495,0
20231228,100200,1439810,3495,3495,3495,3495,0
20231228,100100,1439810,3495,3495,3495,3495,0
20231228,100000,1439810,3495,3495,3495,3495,0
20231228,095900,1439810,3495,3495,3495,3495,0
20231228,095800,1439810,3495,3495,3495,3495,6
20231228,095700,1418840,3510,3510,3510,3510,0
20231228,095600,1418840,3510,3510,3510,3510,0
20231228,095500,1418840,3510,3510,3510,3510,0
20231228,095400,1418840,3510,3510,3510,3510,0
20231228,095300,1418840,3510,3510,3510,3510,0
20231228,095200,1418840,3510,3510,3510,3510,0
20231228,095100,1418840,3510,3510,3510,3510,0
20231228,095000,1418840,3510,3510,3510,3510,0
20231228,094900,1418840,3510,3510,3510,3510,0
20231228,094800,1418840,3510,3510,3510,3510,0
20231228,094700,1418840,3510,3510,3510,3510,0
20231228,094600,1418840,3510,3510,3510,3510,0
20231228,094500,1418840,3510,3510,3510,3510,0
20231228,094400,1418840,3510,3510,3510,3510,0
20231228,094300,1418840,3510,3510,3510,3510,0
20231228,094200,1418840,3510,3510,3510,3510,0
20231228,094100,1418840,3510,3510,3510,3510,0
20231228,094000,1418840,3510,3510,3510,3510,0
20231228,093900,1418840,3510,3510,3510,3510,0
20231228,093800,1418840,3510,3510,3510,3510,0
20231228,093700,1418840,3510,3510,3510,3510,0
20231228,093600,1418840,3510,3510,3510,3510,1
20231228,093500,1415330,3510,3510,3510,3510,0
20231228,093400,1415330,3510,3510,3510,3510,0
20231228,093300,1415330,3510,3510,3510,3510,7
20231228,093200,1390760,3510,3510,3510,3510,1
20231228,093100,1387250,3520,3520,3520,3520,0
20231228,093000,1387250,3520,3520,3520,3520,0
20231228,092900,1387250,3520,3520,3520,3520,0
20231228,092800,1387250,3520,3520,3520,3520,0
20231228,092700,1387250,3520,3520,3520,3520,0
20231228,092600,1387250,3520,3520,3520,3520,0
20231228,092500,1387250,3520,3520,3520,3520,0
20231228,092400,1387250,3520,3515,3520,3515,234
20231228,092300,564135,3520,3520,3520,3520,0
20231228,092200,564135,3520,3520,3520,3520,0
20231228,092100,564135,3520,3520,3520,3520,0
20231228,092000,564135,3520,3520,3520,3520,0
20231228,091900,564135,3520,3520,3520,3520,0
20231228,091800,564135,3520,3520,3520,3520,0
20231228,091700,564135,3520,3475,3520,3475,82
20231228,091600,278260,3485,3485,3485,3485,0
20231228,091500,278260,3485,3485,3485,3485,0
20231228,091400,278260,3485,3485,3485,3485,0
20231228,091300,278260,3485,3485,3485,3485,0
20231228,091200,278260,3485,3485,3485,3485,0
20231228,091100,278260,3485,3485,3485,3485,0
20231228,091000,278260,3485,3485,3485,3485,0
20231228,090900,278260,3485,3485,3485,3485,0
20231228,090800,278260,3485,3485,3485,3485,0
20231228,090700,278260,3485,3485,3485,3485,0
20231228,090600,278260,3485,3485,3485,3485,1
20231228,090500,274775,3490,3490,3490,3490,1
20231228,090400,271285,3490,3485,3490,3485,56
20231228,090300,75870,3490,3490,3490,3490,0
20231228,090200,75870,3490,3490,3490,3490,0
20231228,090100,75870,3490,3445,3490,3445,17
20231228,090000,17225,3445,3445,3445,3445,5