stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203900,52792147445,3750,3750,3750,3750,89305
20231228,203800,52792147445,3750,3750,3750,3750,0
20231228,203700,52792147445,3750,3750,3750,3750,0
20231228,203600,52792147445,3750,3750,3750,3750,0
20231228,203500,52792147445,3750,3750,3750,3750,0
20231228,203400,52792147445,3750,3750,3750,3750,0
20231228,203300,52792147445,3750,3750,3750,3750,0
20231228,203200,52792147445,3750,3750,3750,3750,0
20231228,203100,52792147445,3750,3750,3750,3750,0
20231228,203000,52792147445,3750,3750,3750,3750,0
20231228,202900,52792147445,3750,3750,3750,3750,0
20231228,202800,52792147445,3750,3750,3750,3750,0
20231228,202700,52792147445,3750,3750,3750,3750,0
20231228,202600,52792147445,3750,3750,3750,3750,0
20231228,202500,52792147445,3750,3750,3750,3750,0
20231228,202400,52792147445,3750,3750,3750,3750,0
20231228,202300,52792147445,3750,3750,3750,3750,0
20231228,202200,52792147445,3750,3750,3750,3750,0
20231228,202100,52792147445,3750,3750,3750,3750,0
20231228,202000,52792147445,3750,3750,3750,3750,0
20231228,201900,52792147445,3750,3750,3750,3750,0
20231228,201800,52792147445,3750,3750,3750,3750,0
20231228,201700,52792147445,3750,3750,3750,3750,0
20231228,201600,52792147445,3750,3750,3750,3750,0
20231228,201500,52792147445,3750,3750,3750,3750,0
20231228,201400,52792147445,3750,3750,3750,3750,0
20231228,201300,52792147445,3750,3750,3750,3750,0
20231228,201200,52792147445,3750,3750,3750,3750,0
20231228,201100,52792147445,3750,3750,3750,3750,0
20231228,201000,52792147445,3750,3750,3750,3750,0
20231228,200900,52792147445,3750,3750,3750,3750,89305
20231228,200800,52792147445,3750,3750,3750,3750,0
20231228,200700,52792147445,3750,3750,3750,3750,0
20231228,200600,52792147445,3750,3750,3750,3750,0
20231228,200500,52792147445,3750,3750,3750,3750,0
20231228,200400,52792147445,3750,3750,3750,3750,0
20231228,200300,52792147445,3750,3750,3750,3750,0
20231228,200200,52792147445,3750,3750,3750,3750,0
20231228,200100,52792147445,3750,3750,3750,3750,0
20231228,200000,52792147445,3750,3750,3750,3750,0
20231228,195900,52792147445,3750,3750,3750,3750,0
20231228,195800,52792147445,3750,3750,3750,3750,0
20231228,195700,52792147445,3750,3750,3750,3750,0
20231228,195600,52792147445,3750,3750,3750,3750,0
20231228,195500,52792147445,3750,3750,3750,3750,0
20231228,195400,52792147445,3750,3750,3750,3750,0
20231228,195300,52792147445,3750,3750,3750,3750,0
20231228,195200,52792147445,3750,3750,3750,3750,0
20231228,195100,52792147445,3750,3750,3750,3750,0
20231228,195000,52792147445,3750,3750,3750,3750,0
20231228,194900,52792147445,3750,3750,3750,3750,0
20231228,194800,52792147445,3750,3750,3750,3750,0
20231228,194700,52792147445,3750,3750,3750,3750,0
20231228,194600,52792147445,3750,3750,3750,3750,0
20231228,194500,52792147445,3750,3750,3750,3750,0
20231228,194400,52792147445,3750,3750,3750,3750,0
20231228,194300,52792147445,3750,3750,3750,3750,0
20231228,194200,52792147445,3750,3750,3750,3750,0
20231228,194100,52792147445,3750,3750,3750,3750,0
20231228,194000,52792147445,3750,3750,3750,3750,0
20231228,193900,52792147445,3750,3750,3750,3750,89305
20231228,193800,52792147445,3750,3750,3750,3750,0
20231228,193700,52792147445,3750,3750,3750,3750,0
20231228,193600,52792147445,3750,3750,3750,3750,0
20231228,193500,52792147445,3750,3750,3750,3750,0
20231228,193400,52792147445,3750,3750,3750,3750,0
20231228,193300,52792147445,3750,3750,3750,3750,0
20231228,193200,52792147445,3750,3750,3750,3750,0
20231228,193100,52792147445,3750,3750,3750,3750,0
20231228,193000,52792147445,3750,3750,3750,3750,0
20231228,192900,52792147445,3750,3750,3750,3750,0
20231228,192800,52792147445,3750,3750,3750,3750,0
20231228,192700,52792147445,3750,3750,3750,3750,0
20231228,192600,52792147445,3750,3750,3750,3750,0
20231228,192500,52792147445,3750,3750,3750,3750,0
20231228,192400,52792147445,3750,3750,3750,3750,0
20231228,192300,52792147445,3750,3750,3750,3750,0
20231228,192200,52792147445,3750,3750,3750,3750,0
20231228,192100,52792147445,3750,3750,3750,3750,0
20231228,192000,52792147445,3750,3750,3750,3750,0
20231228,191900,52792147445,3750,3750,3750,3750,0
20231228,191800,52792147445,3750,3750,3750,3750,0
20231228,191700,52792147445,3750,3750,3750,3750,0
20231228,191600,52792147445,3750,3750,3750,3750,0
20231228,191500,52792147445,3750,3750,3750,3750,0
20231228,191400,52792147445,3750,3750,3750,3750,0
20231228,191300,52792147445,3750,3750,3750,3750,0
20231228,191200,52792147445,3750,3750,3750,3750,0
20231228,191100,52792147445,3750,3750,3750,3750,0
20231228,191000,52792147445,3750,3750,3750,3750,0
20231228,190900,52792147445,3750,3750,3750,3750,89305
20231228,190800,52792147445,3750,3750,3750,3750,0
20231228,190700,52792147445,3750,3750,3750,3750,0
20231228,190600,52792147445,3750,3750,3750,3750,0
20231228,190500,52792147445,3750,3750,3750,3750,0
20231228,190400,52792147445,3750,3750,3750,3750,0
20231228,190300,52792147445,3750,3750,3750,3750,0
20231228,190200,52792147445,3750,3750,3750,3750,0
20231228,190100,52792147445,3750,3750,3750,3750,0
20231228,190000,52792147445,3750,3750,3750,3750,0
20231228,185900,52792147445,3750,3750,3750,3750,0
20231228,185800,52792147445,3750,3750,3750,3750,0
20231228,185700,52792147445,3750,3750,3750,3750,0
20231228,185600,52792147445,3750,3750,3750,3750,0
20231228,185500,52792147445,3750,3750,3750,3750,0
20231228,185400,52792147445,3750,3750,3750,3750,0
20231228,185300,52792147445,3750,3750,3750,3750,0
20231228,185200,52792147445,3750,3750,3750,3750,0
20231228,185100,52792147445,3750,3750,3750,3750,0
20231228,185000,52792147445,3750,3750,3750,3750,0
20231228,184900,52792147445,3750,3750,3750,3750,0
20231228,184800,52792147445,3750,3750,3750,3750,0
20231228,184700,52792147445,3750,3750,3750,3750,0
20231228,184600,52792147445,3750,3750,3750,3750,0
20231228,184500,52792147445,3750,3750,3750,3750,0
20231228,184400,52792147445,3750,3750,3750,3750,0
20231228,184300,52792147445,3750,3750,3750,3750,0
20231228,184200,52792147445,3750,3750,3750,3750,0
20231228,184100,52792147445,3750,3750,3750,3750,0
20231228,184000,52792147445,3750,3750,3750,3750,0
20231228,183900,52792147445,3750,3750,3750,3750,89305
20231228,183800,52792147445,3750,3750,3750,3750,0
20231228,183700,52792147445,3750,3750,3750,3750,0
20231228,183600,52792147445,3750,3750,3750,3750,0
20231228,183500,52792147445,3750,3750,3750,3750,0
20231228,183400,52792147445,3750,3750,3750,3750,0
20231228,183300,52792147445,3750,3750,3750,3750,0
20231228,183200,52792147445,3750,3750,3750,3750,0
20231228,183100,52792147445,3750,3750,3750,3750,0
20231228,183000,52792147445,3750,3750,3750,3750,0
20231228,182900,52792147445,3750,3750,3750,3750,0
20231228,182800,52792147445,3750,3750,3750,3750,0
20231228,182700,52792147445,3750,3750,3750,3750,0
20231228,182600,52792147445,3750,3750,3750,3750,0
20231228,182500,52792147445,3750,3750,3750,3750,0
20231228,182400,52792147445,3750,3750,3750,3750,0
20231228,182300,52792147445,3750,3750,3750,3750,0
20231228,182200,52792147445,3750,3750,3750,3750,0
20231228,182100,52792147445,3750,3750,3750,3750,0
20231228,182000,52792147445,3750,3750,3750,3750,0
20231228,181900,52792147445,3750,3750,3750,3750,0
20231228,181800,52792147445,3750,3750,3750,3750,0
20231228,181700,52792147445,3750,3750,3750,3750,0
20231228,181600,52792147445,3750,3750,3750,3750,0
20231228,181500,52792147445,3750,3750,3750,3750,0
20231228,181400,52792147445,3750,3750,3750,3750,0
20231228,181300,52792147445,3750,3750,3750,3750,0
20231228,181200,52792147445,3750,3750,3750,3750,0
20231228,181100,52792147445,3750,3750,3750,3750,0
20231228,181000,52792147445,3750,3750,3750,3750,0
20231228,180900,52792147445,3750,3750,3750,3750,89305
20231228,180800,52792147445,3750,3750,3750,3750,0
20231228,180700,52792147445,3750,3750,3750,3750,0
20231228,180600,52792147445,3750,3750,3750,3750,0
20231228,180500,52792147445,3750,3750,3750,3750,0
20231228,180400,52792147445,3750,3750,3750,3750,0
20231228,180300,52792147445,3750,3750,3750,3750,0
20231228,180200,52792147445,3750,3750,3750,3750,0
20231228,180100,52792147445,3750,3750,3750,3750,0
20231228,180000,52792147445,3750,3750,3750,3750,0
20231228,175900,52792147445,3750,3750,3750,3750,0
20231228,175800,52792147445,3750,3750,3750,3750,0
20231228,175700,52792147445,3750,3750,3750,3750,0
20231228,175600,52792147445,3750,3750,3750,3750,0
20231228,175500,52792147445,3750,3750,3750,3750,0
20231228,175400,52792147445,3750,3750,3750,3750,0
20231228,175300,52792147445,3750,3750,3750,3750,0
20231228,175200,52792147445,3750,3750,3750,3750,0
20231228,175100,52792147445,3750,3750,3750,3750,0
20231228,175000,52792147445,3750,3750,3750,3750,0
20231228,174900,52792147445,3750,3750,3750,3750,0
20231228,174800,52792147445,3750,3750,3750,3750,0
20231228,174700,52792147445,3750,3750,3750,3750,0
20231228,174600,52792147445,3750,3750,3750,3750,0
20231228,174500,52792147445,3750,3750,3750,3750,0
20231228,174400,52792147445,3750,3750,3750,3750,0
20231228,174300,52792147445,3750,3750,3750,3750,0
20231228,174200,52792147445,3750,3750,3750,3750,0
20231228,174100,52792147445,3750,3750,3750,3750,0
20231228,174000,52792147445,3750,3750,3750,3750,0
20231228,173900,52792147445,3750,3750,3750,3750,89305
20231228,173800,52792147445,3750,3750,3750,3750,0
20231228,173700,52792147445,3750,3750,3750,3750,0
20231228,173600,52792147445,3750,3750,3750,3750,0
20231228,173500,52792147445,3750,3750,3750,3750,0
20231228,173400,52792147445,3750,3750,3750,3750,0
20231228,173300,52792147445,3750,3750,3750,3750,0
20231228,173200,52792147445,3750,3750,3750,3750,0
20231228,173100,52792147445,3750,3750,3750,3750,0
20231228,173000,52792147445,3750,3750,3750,3750,0
20231228,172900,52792147445,3750,3750,3750,3750,0
20231228,172800,52792147445,3750,3750,3750,3750,0
20231228,172700,52792147445,3750,3750,3750,3750,0
20231228,172600,52792147445,3750,3750,3750,3750,0
20231228,172500,52792147445,3750,3750,3750,3750,0
20231228,172400,52792147445,3750,3750,3750,3750,0
20231228,172300,52792147445,3750,3750,3750,3750,0
20231228,172200,52792147445,3750,3750,3750,3750,0
20231228,172100,52792147445,3750,3750,3750,3750,0
20231228,172000,52792147445,3750,3750,3750,3750,0
20231228,171900,52792147445,3750,3750,3750,3750,0
20231228,171800,52792147445,3750,3750,3750,3750,0
20231228,171700,52792147445,3750,3750,3750,3750,0
20231228,171600,52792147445,3750,3750,3750,3750,0
20231228,171500,52792147445,3750,3750,3750,3750,0
20231228,171400,52792147445,3750,3750,3750,3750,0
20231228,171300,52792147445,3750,3750,3750,3750,0
20231228,171200,52792147445,3750,3750,3750,3750,0
20231228,171100,52792147445,3750,3750,3750,3750,0
20231228,171000,52792147445,3750,3750,3750,3750,0
20231228,170900,52792147445,3750,3750,3750,3750,89305
20231228,170800,52792147445,3750,3750,3750,3750,0
20231228,170700,52792147445,3750,3750,3750,3750,0
20231228,170600,52792147445,3750,3750,3750,3750,0
20231228,170500,52792147445,3750,3750,3750,3750,0
20231228,170400,52792147445,3750,3750,3750,3750,0
20231228,170300,52792147445,3750,3750,3750,3750,0
20231228,170200,52792147445,3750,3750,3750,3750,0
20231228,170100,52792147445,3750,3750,3750,3750,0
20231228,170000,52792147445,3750,3750,3750,3750,0
20231228,165900,52792147445,3750,3750,3750,3750,0
20231228,165800,52792147445,3750,3750,3750,3750,0
20231228,165700,52792147445,3750,3750,3750,3750,0
20231228,165600,52792147445,3750,3750,3750,3750,0
20231228,165500,52792147445,3750,3750,3750,3750,0
20231228,165400,52792147445,3750,3750,3750,3750,0
20231228,165300,52792147445,3750,3750,3750,3750,0
20231228,165200,52792147445,3750,3750,3750,3750,0
20231228,165100,52792147445,3750,3750,3750,3750,0
20231228,165000,52792147445,3750,3750,3750,3750,0
20231228,164900,52792147445,3750,3750,3750,3750,0
20231228,164800,52792147445,3750,3750,3750,3750,0
20231228,164700,52792147445,3750,3750,3750,3750,0
20231228,164600,52792147445,3750,3750,3750,3750,0
20231228,164500,52792147445,3750,3750,3750,3750,0
20231228,164400,52792147445,3750,3750,3750,3750,0
20231228,164300,52792147445,3750,3750,3750,3750,0
20231228,164200,52792147445,3750,3750,3750,3750,0
20231228,164100,52792147445,3750,3750,3750,3750,0
20231228,164000,52792147445,3750,3750,3750,3750,0
20231228,163900,52792147445,3750,3750,3750,3750,89305
20231228,163800,52792147445,3750,3750,3750,3750,0
20231228,163700,52792147445,3750,3750,3750,3750,0
20231228,163600,52792147445,3750,3750,3750,3750,0
20231228,163500,52792147445,3750,3750,3750,3750,0
20231228,163400,52792147445,3750,3750,3750,3750,0
20231228,163300,52792147445,3750,3750,3750,3750,0
20231228,163200,52792147445,3750,3750,3750,3750,0
20231228,163100,52792147445,3750,3750,3750,3750,0
20231228,163000,52792147445,3750,3750,3750,3750,0
20231228,162900,52792147445,3750,3750,3750,3750,0
20231228,162800,52792147445,3750,3750,3750,3750,0
20231228,162700,52792147445,3750,3750,3750,3750,0
20231228,162600,52792147445,3750,3750,3750,3750,0
20231228,162500,52792147445,3750,3750,3750,3750,0
20231228,162400,52792147445,3750,3750,3750,3750,0
20231228,162300,52792147445,3750,3750,3750,3750,0
20231228,162200,52792147445,3750,3750,3750,3750,0
20231228,162100,52792147445,3750,3750,3750,3750,0
20231228,162000,52792147445,3750,3750,3750,3750,0
20231228,161900,52792147445,3750,3750,3750,3750,0
20231228,161800,52792147445,3750,3750,3750,3750,0
20231228,161700,52792147445,3750,3750,3750,3750,0
20231228,161600,52792147445,3750,3750,3750,3750,0
20231228,161500,52792147445,3750,3750,3750,3750,0
20231228,161400,52792147445,3750,3750,3750,3750,0
20231228,161300,52792147445,3750,3750,3750,3750,0
20231228,161200,52792147445,3750,3750,3750,3750,0
20231228,161100,52792147445,3750,3750,3750,3750,0
20231228,161000,52792147445,3750,3750,3750,3750,0
20231228,160900,52792147445,3750,3750,3750,3750,89305
20231228,160800,52792147445,3750,3750,3750,3750,0
20231228,160700,52792147445,3750,3750,3750,3750,0
20231228,160600,52792147445,3750,3750,3750,3750,0
20231228,160500,52792147445,3750,3750,3750,3750,0
20231228,160400,52792147445,3750,3750,3750,3750,0
20231228,160300,52792147445,3750,3750,3750,3750,0
20231228,160200,52792147445,3750,3750,3750,3750,0
20231228,160100,52792147445,3750,3750,3750,3750,0
20231228,160000,52792147445,3750,3750,3750,3750,0
20231228,155900,52792147445,3750,3750,3750,3750,0
20231228,155800,52792147445,3750,3750,3750,3750,0
20231228,155700,52792147445,3750,3750,3750,3750,0
20231228,155600,52792147445,3750,3750,3750,3750,0
20231228,155500,52792147445,3750,3750,3750,3750,0
20231228,155400,52792147445,3750,3750,3750,3750,0
20231228,155300,52792147445,3750,3750,3750,3750,0
20231228,155200,52792147445,3750,3750,3750,3750,0
20231228,155100,52792147445,3750,3750,3750,3750,0
20231228,155000,52792147445,3750,3750,3750,3750,0
20231228,154900,52792147445,3750,3750,3750,3750,0
20231228,154800,52792147445,3750,3750,3750,3750,0
20231228,154700,52792147445,3750,3750,3750,3750,0
20231228,154600,52792147445,3750,3750,3750,3750,0
20231228,154500,52792147445,3750,3750,3750,3750,0
20231228,154400,52792147445,3750,3750,3750,3750,0
20231228,154300,52792147445,3750,3750,3750,3750,0
20231228,154200,52792147445,3750,3750,3750,3750,0
20231228,154100,52792147445,3750,3750,3750,3750,0
20231228,154000,52792147445,3750,3750,3750,3750,0
20231228,153900,52792147445,3750,3750,3750,3750,89305
20231228,153800,52792147445,3750,3750,3750,3750,0
20231228,153700,52792147445,3750,3750,3750,3750,0
20231228,153600,52792147445,3750,3750,3750,3750,0
20231228,153500,52792147445,3750,3750,3750,3750,0
20231228,153400,52792147445,3750,3750,3750,3750,0
20231228,153300,52792147445,3750,3750,3750,3750,0
20231228,153200,52792147445,3750,3750,3750,3750,0
20231228,153100,52792147445,3750,3750,3750,3750,0
20231228,153000,52792147445,3750,3750,3750,3750,89305
20231228,152900,52457253695,3855,3855,3855,3855,0
20231228,152800,52457253695,3855,3855,3855,3855,0
20231228,152700,52457253695,3855,3855,3855,3855,0
20231228,152600,52457253695,3855,3855,3855,3855,0
20231228,152500,52457253695,3855,3855,3855,3855,0
20231228,152400,52457253695,3855,3855,3855,3855,0
20231228,152300,52457253695,3855,3855,3855,3855,0
20231228,152200,52457253695,3855,3855,3855,3855,0
20231228,152100,52457253695,3855,3855,3855,3855,0
20231228,152000,52457253695,3855,3855,3855,3855,0
20231228,151900,52457253695,3855,3840,3860,3830,21258
20231228,151800,52375606725,3840,3825,3860,3820,29500
20231228,151700,52262330590,3820,3800,3825,3785,33048
20231228,151600,52136988320,3795,3850,3850,3795,29092
20231228,151500,52025889560,3850,3860,3860,3840,10905
20231228,151400,51983937330,3860,3850,3860,3850,6843
20231228,151300,51957569555,3855,3845,3875,3835,5214
20231228,151200,51937429320,3845,3845,3870,3830,15950
20231228,151100,51876198645,3840,3835,3890,3825,16938
20231228,151000,51810940115,3835,3820,3835,3805,22947
20231228,150900,51723284720,3825,3800,3835,3790,31910
20231228,150800,51601670365,3800,3855,3855,3780,85825
20231228,150700,51274746335,3855,3905,3910,3850,66064
20231228,150600,51018519070,3905,3925,3925,3905,36218
20231228,150500,50876775835,3925,3925,3930,3920,11029
20231228,150400,50833485110,3925,3920,3930,3920,2417
20231228,150300,50823998120,3920,3915,3925,3915,11286
20231228,150200,50779790175,3915,3935,3945,3910,25786
20231228,150100,50678724225,3925,3955,3955,3925,28773
20231228,150000,50565491865,3950,3945,3955,3945,12203
20231228,145900,50517306735,3945,3965,3980,3945,4376
20231228,145800,50499979095,3965,3970,4000,3950,10736
20231228,145700,50457224900,3975,3955,3980,3945,1774
20231228,145600,50450206650,3955,3955,3955,3940,11149
20231228,145500,50406225455,3955,3950,3975,3950,7044
20231228,145400,50378343555,3975,3965,4000,3950,39338
20231228,145300,50221754020,3950,3960,3965,3950,7518
20231228,145200,50191982970,3960,3950,3960,3945,8125
20231228,145100,50159906795,3950,3945,3955,3945,4481
20231228,145000,50142207190,3945,3950,3950,3945,6248
20231228,144900,50117545120,3950,3955,3955,3945,9390
20231228,144800,50080470440,3955,3950,3960,3945,4884
20231228,144700,50061182635,3945,3950,3970,3945,7750
20231228,144600,50030573825,3945,3940,3970,3935,8128
20231228,144500,49998540540,3940,3970,3975,3935,23280
20231228,144400,49906552820,3970,3990,3990,3965,16213
20231228,144300,49842069290,3970,3990,3990,3960,14202
20231228,144200,49785578475,3990,3985,3990,3970,2871
20231228,144100,49774156610,3975,3980,3990,3970,11459
20231228,144000,49728609285,3985,3980,4030,3975,6486
20231228,143900,49702724950,4005,4045,4045,3970,19252
20231228,143800,49625838820,4040,4060,4060,4040,13641
20231228,143700,49570586765,4060,4045,4060,4035,19032
20231228,143600,49493456545,4040,4065,4065,4010,21317
20231228,143500,49407142695,4065,4020,4070,4020,46192
20231228,143400,49219748165,4030,3970,4035,3970,35852
20231228,143300,49075931375,3985,3950,3985,3945,13778
20231228,143200,49021408910,3955,3955,3955,3950,7214
20231228,143100,48992896075,3955,3975,3980,3955,3053
20231228,143000,48980774250,3980,3985,3985,3965,878
20231228,142900,48977277445,3990,3960,3990,3960,1382
20231228,142800,48971779045,4000,3950,4000,3940,13052
20231228,142700,48920150510,3950,3965,3965,3950,6433
20231228,142600,48894720960,3970,3960,3970,3955,8041
20231228,142500,48862875160,3960,3940,3960,3940,3158
20231228,142400,48850390265,3950,3990,4000,3935,19128
20231228,142300,48774412130,4000,3935,4000,3930,31028
20231228,142200,48651271810,3930,3945,3945,3930,6807
20231228,142100,48624491790,3935,3935,3955,3930,19104
20231228,142000,48549288045,3935,3950,3955,3935,6887
20231228,141900,48522135575,3950,3945,3950,3940,9700
20231228,141800,48483865990,3945,3935,3955,3935,7895
20231228,141700,48452737595,3940,3960,3975,3930,23461
20231228,141600,48360275380,3960,4035,4035,3950,21719
20231228,141500,48273433970,4035,4030,4050,4025,22781
20231228,141400,48181325120,4030,4040,4040,4025,17635
20231228,141300,48110260775,4040,4025,4050,4025,21042
20231228,141200,48025448760,4030,4075,4085,4025,44561
20231228,141100,47845376590,4070,4085,4100,4020,71924
20231228,141000,47553320840,4080,4010,4150,4010,140131
20231228,140900,46980694695,4010,3930,4030,3930,67221
20231228,140800,46712807945,3940,3930,3940,3925,8900
20231228,140700,46677827075,3930,3935,3935,3930,2583
20231228,140600,46667672465,3935,3925,3935,3925,543
20231228,140500,46665536335,3935,3930,3940,3925,3069
20231228,140400,46653480630,3930,3930,3935,3925,2134
20231228,140300,46645096105,3930,3920,3930,3915,1809
20231228,140200,46638006080,3915,3915,3915,3910,1824
20231228,140100,46630865150,3905,3905,3915,3905,11158
20231228,140000,46587247560,3910,3915,3920,3905,4583
20231228,135900,46569325355,3915,3925,3925,3910,9735
20231228,135800,46531199540,3925,3925,3950,3920,2157
20231228,135700,46522688695,3925,3920,3925,3920,1352
20231228,135600,46517385050,3920,3935,3945,3920,8739
20231228,135500,46483041135,3935,3935,3950,3930,1004
20231228,135400,46479085460,3930,3935,3950,3930,2752
20231228,135300,46468260910,3950,3950,3950,3935,4653
20231228,135200,46449910055,3950,3945,3960,3940,2747
20231228,135100,46439037150,3940,3965,3965,3940,7712
20231228,135000,46408550575,3965,3960,3975,3960,15082
20231228,134900,46348735665,3970,3945,3970,3940,11504
20231228,134800,46303230145,3940,3925,3950,3920,8955
20231228,134700,46268032800,3925,3915,3935,3915,7890
20231228,134600,46237099085,3915,3910,3915,3910,4742
20231228,134500,46218555010,3910,3915,3915,3910,1831
20231228,134400,46211392020,3915,3930,3930,3910,6506
20231228,134300,46185925515,3915,3920,3945,3915,5086
20231228,134200,46165993110,3920,3930,3945,3920,7445
20231228,134100,46136786095,3930,3930,3930,3925,5344
20231228,134000,46115788550,3930,3925,3940,3925,3445
20231228,133900,46102259605,3925,3930,3950,3925,3292
20231228,133800,46089308935,3930,3930,3945,3920,7887
20231228,133700,46058302580,3930,3935,3960,3930,1738
20231228,133600,46051464970,3935,3960,3970,3930,5431
20231228,133500,46030043675,3970,3970,3975,3960,7411
20231228,133400,46000623830,3970,3960,3980,3960,12007
20231228,133300,45952944700,3965,3925,3965,3910,13692
20231228,133200,45899231755,3920,3930,3935,3920,3390
20231228,133100,45885929850,3925,3935,3935,3920,11235
20231228,133000,45841854970,3935,3930,3940,3925,2955
20231228,132900,45830243735,3925,3925,3945,3920,2937
20231228,132800,45818707405,3915,3930,3930,3905,13928
20231228,132700,45764143225,3930,3965,3965,3930,7143
20231228,132600,45735910650,3970,3950,3970,3945,3384
20231228,132500,45722504295,3950,3950,3985,3950,2684
20231228,132400,45711869880,3945,3970,3995,3945,10673
20231228,132300,45669625910,3970,3985,3985,3970,6777
20231228,132200,45642702885,3980,3990,3995,3975,7995
20231228,132100,45610839245,3990,4000,4010,3990,12629
20231228,132000,45560384495,4000,4005,4015,3955,4711
20231228,131900,45541618740,4000,4015,4030,4000,34797
20231228,131800,45401676240,4015,3965,4015,3960,29112
20231228,131700,45285582015,3965,3955,3965,3955,2948
20231228,131600,45273917720,3960,3935,3960,3935,4953
20231228,131500,45254379955,3935,3940,3945,3930,1990
20231228,131400,45246547525,3945,3945,3945,3935,758
20231228,131300,45243560400,3945,3950,3950,3925,4739
20231228,131200,45224924235,3950,3935,3950,3925,1938
20231228,131100,45217308120,3925,3925,3935,3925,3405
20231228,131000,45203918525,3920,3935,3935,3915,7174
20231228,130900,45175729840,3940,3955,3955,3935,4269
20231228,130800,45158858080,3955,3970,3970,3955,6521
20231228,130700,45133035845,3970,3960,3975,3955,6972
20231228,130600,45105400660,3955,3975,3975,3955,11951
20231228,130500,45058037975,3955,3960,3990,3955,29223
20231228,130400,44941947625,3960,3950,3965,3945,8008
20231228,130300,44910280855,3950,3930,3950,3930,14667
20231228,130200,44852474760,3930,3920,3930,3920,1311
20231228,130100,44847331425,3920,3930,3930,3920,2754
20231228,130000,44836523840,3925,3910,3930,3905,4594
20231228,125900,44818520195,3910,3910,3915,3905,3751
20231228,125800,44803859070,3915,3910,3915,3900,4323
20231228,125700,44786970545,3910,3920,3925,3910,2323
20231228,125600,44777873590,3915,3920,3925,3915,2283
20231228,125500,44768928065,3920,3930,3930,3920,5119
20231228,125400,44748832805,3930,3915,3930,3910,7788
20231228,125300,44718282195,3905,3900,3915,3895,6410
20231228,125200,44693252315,3900,3890,3920,3885,4435
20231228,125100,44675982840,3880,3905,3905,3880,11459
20231228,125000,44631355915,3905,3910,3910,3900,6948
20231228,124900,44604244370,3905,3920,3920,3905,7277
20231228,124800,44575784585,3920,3920,3925,3915,6278
20231228,124700,44551187435,3920,3930,3935,3920,7199
20231228,124600,44522932885,3930,3930,3935,3925,1734
20231228,124500,44516121380,3940,3945,3950,3925,9717
20231228,124400,44477860485,3945,3955,3955,3945,8434
20231228,124300,44444563195,3955,3955,3965,3955,7937
20231228,124200,44413161180,3955,3950,3965,3940,13685
20231228,124100,44359107380,3965,3940,3965,3935,15587
20231228,124000,44297459375,3935,3915,3945,3915,10411
20231228,123900,44256551330,3920,3925,3925,3905,8693
20231228,123800,44222512545,3925,3920,3925,3905,5923
20231228,123700,44199334140,3920,3925,3935,3900,25600
20231228,123600,44099268845,3925,3945,3945,3925,9261
20231228,123500,44062851075,3940,3955,3955,3940,3147
20231228,123400,44050428700,3950,3955,3960,3950,2257
20231228,123300,44041508850,3960,3955,3965,3950,7380
20231228,123200,44012328320,3950,3940,3955,3930,2601
20231228,123100,44002084770,3945,3955,3960,3940,3103
20231228,123000,43989828435,3955,3970,3970,3955,6721
20231228,122900,43963188670,3970,3955,3970,3955,17737
20231228,122800,43892917070,3955,3945,3955,3940,8354
20231228,122700,43859945765,3940,3935,3945,3930,4778
20231228,122600,43841131120,3930,3915,3935,3915,9420
20231228,122500,43804167070,3915,3905,3920,3900,4014
20231228,122400,43788465955,3900,3895,3925,3895,10342
20231228,122300,43748062310,3900,3930,3930,3865,32026
20231228,122200,43623573325,3920,3940,3950,3920,8052
20231228,122100,43591919145,3940,3965,3970,3940,11975
20231228,122000,43544598305,3965,3975,3980,3965,8099
20231228,121900,43512415660,3980,3995,3995,3980,22396
20231228,121800,43423093055,3995,3985,3995,3970,26521
20231228,121700,43317317040,3990,3950,3995,3925,14040
20231228,121600,43261777015,3950,3965,3980,3950,7931
20231228,121500,43230352405,3960,3950,3965,3940,8481
20231228,121400,43196805900,3950,3975,3985,3945,11834
20231228,121300,43149891730,3990,3975,3990,3885,31332
20231228,121200,43026718905,3980,4000,4040,3980,52277
20231228,121100,42817062375,3995,3950,3995,3935,53850
20231228,121000,42603490410,3940,3875,3950,3875,37751
20231228,120900,42456139960,3875,3865,3880,3860,15716
20231228,120800,42395373935,3860,3860,3860,3860,0
20231228,120700,42395373935,3860,3860,3865,3860,9529
20231228,120600,42358589525,3860,3880,3885,3860,33718
20231228,120500,42228171500,3880,3890,3890,3880,8149
20231228,120400,42196539715,3890,3895,3905,3885,5005
20231228,120300,42177059180,3890,3900,3905,3885,11108
20231228,120200,42133771735,3905,3910,3910,3900,4170
20231228,120100,42117483600,3910,3880,3910,3875,9330
20231228,120000,42081184435,3875,3885,3905,3870,22275
20231228,115900,41994810690,3890,3920,3920,3885,20281
20231228,115800,41915767080,3915,3920,3930,3915,8571
20231228,115700,41882169395,3920,3890,3935,3885,15430
20231228,115600,41821824865,3890,3875,3900,3870,29822
20231228,115500,41705964470,3875,3935,3935,3860,82141
20231228,115400,41386001765,3930,3955,3955,3930,26737
20231228,115300,41280755445,3955,3945,3960,3945,9277
20231228,115200,41244080780,3945,3960,3965,3945,8675
20231228,115100,41209777790,3960,3955,3965,3955,6955
20231228,115000,41182228750,3955,3960,3960,3940,13347
20231228,114900,41129541500,3945,3965,3970,3935,16195
20231228,114800,41065524935,3965,3930,3965,3925,23279
20231228,114700,40973684265,3930,3960,3960,3925,47014
20231228,114600,40788450710,3960,3990,3990,3960,19017
20231228,114500,40712925680,3985,4000,4005,3975,16693
20231228,114400,40646290570,4000,4015,4030,4000,6460
20231228,114300,40620410860,4010,4040,4045,4010,8997
20231228,114200,40584213000,4040,4025,4045,4025,8912
20231228,114100,40548284520,4025,4015,4025,4015,4519
20231228,114000,40530126520,4015,4010,4020,4005,6942
20231228,113900,40502279595,4015,3995,4025,3985,2950
20231228,113800,40490482705,3980,4040,4040,3975,30863
20231228,113700,40367094055,4035,4070,4070,4035,12052
20231228,113600,40318222010,4070,4090,4090,4070,12816
20231228,113500,40265916950,4090,4085,4095,4085,18453
20231228,113400,40190474770,4090,4070,4090,4060,10480
20231228,113300,40147686600,4060,4045,4070,4045,3429
20231228,113200,40133761285,4060,4060,4070,4040,29801
20231228,113100,40012781830,4060,4035,4060,4030,9699
20231228,113000,39973572000,4035,4040,4040,4030,11533
20231228,112900,39927029425,4040,4045,4055,4040,13564
20231228,112800,39872202775,4045,4065,4070,4040,15487
20231228,112700,39809333690,4065,4000,4075,4000,23975
20231228,112600,39712378585,4000,3990,4000,3950,49561
20231228,112500,39515595700,3990,4030,4035,3990,51419
20231228,112400,39309477145,4030,4070,4070,4010,64311
20231228,112300,39050360205,4055,4080,4085,4055,25191
20231228,112200,38947895515,4085,4080,4090,4070,10756
20231228,112100,38904024815,4090,4075,4100,4070,12043
20231228,112000,38854919240,4075,4090,4115,4075,23500
20231228,111900,38758989510,4120,4095,4120,4090,12253
20231228,111800,38708850330,4115,4095,4120,4095,5270
20231228,111700,38687249445,4095,4100,4120,4090,9939
20231228,111600,38646507300,4100,4100,4110,4100,7485
20231228,111500,38615817255,4100,4120,4120,4100,5472
20231228,111400,38593345725,4120,4140,4140,4095,13223
20231228,111300,38539062475,4140,4130,4145,4110,3253
20231228,111200,38525640740,4140,4125,4140,4110,8653
20231228,111100,38489970100,4140,4095,4140,4090,5288
20231228,111000,38468167410,4095,4090,4130,4080,9698
20231228,110900,38428548205,4150,4095,4150,4085,29506
20231228,110800,38307659475,4100,4110,4110,4095,11578
20231228,110700,38260159620,4110,4125,4150,4100,47306
20231228,110600,38065730275,4130,4130,4145,4125,6101
20231228,110500,38040509305,4145,4125,4150,4125,662
20231228,110400,38037772140,4125,4135,4155,4125,17083
20231228,110300,37967154280,4135,4130,4140,4125,11633
20231228,110200,37919116100,4130,4130,4150,4130,9355
20231228,110100,37880440680,4130,4130,4135,4125,5297
20231228,110000,37858568250,4130,4140,4150,4130,9787
20231228,105900,37818121685,4150,4150,4160,4130,8808
20231228,105800,37781640085,4135,4125,4150,4120,12212
20231228,105700,37731260140,4135,4130,4150,4120,6195
20231228,105600,37705664875,4130,4120,4140,4120,14015
20231228,105500,37647829785,4125,4125,4130,4125,7743
20231228,105400,37615879705,4130,4140,4145,4125,9411
20231228,105300,37577042295,4145,4150,4150,4130,25317
20231228,105200,37472248400,4145,4145,4165,4145,6865
20231228,105100,37443784605,4140,4170,4190,4140,32507
20231228,105000,37308579000,4175,4170,4185,4165,11514
20231228,104900,37260545245,4170,4160,4190,4155,8737
20231228,104800,37224074090,4180,4215,4220,4160,14469
20231228,104700,37163418545,4205,4220,4230,4155,24315
20231228,104600,37061146870,4225,4175,4225,4165,20561
20231228,104500,36975002550,4175,4175,4180,4155,10815
20231228,104400,36930010965,4160,4175,4180,4145,12781
20231228,104300,36876913615,4155,4175,4195,4150,8549
20231228,104200,36841281415,4175,4220,4225,4160,15262
20231228,104100,36777553450,4185,4235,4240,4180,26109
20231228,104000,36667340455,4230,4235,4240,4200,24399
20231228,103900,36564333470,4235,4165,4240,4150,15482
20231228,103800,36499338480,4165,4135,4170,4120,16478
20231228,103700,36431211870,4140,4200,4200,4115,49567
20231228,103600,36224851205,4200,4230,4240,4200,18042
20231228,103500,36148883680,4220,4235,4245,4215,21063
20231228,103400,36059746290,4235,4225,4245,4200,13052
20231228,103300,36004607480,4235,4230,4245,4180,35715
20231228,103200,35854471725,4230,4235,4300,4230,51781
20231228,103100,35634178030,4235,4270,4340,4205,156468
20231228,103000,34960929660,4270,4175,4270,4170,74754
20231228,102900,34644815435,4170,4140,4175,4120,20553
20231228,102800,34559348390,4145,4115,4150,4100,10232
20231228,102700,34517070915,4115,4100,4120,4090,1655
20231228,102600,34510266385,4100,4085,4100,4085,4685
20231228,102500,34491090935,4085,4095,4100,4080,11168
20231228,102400,34445462885,4100,4115,4130,4080,10219
20231228,102300,34403521775,4125,4115,4140,4110,12840
20231228,102200,34350636305,4115,4080,4115,4075,17815
20231228,102100,34277809130,4080,4095,4105,4080,23131
20231228,102000,34183260075,4095,4135,4135,4090,23939
20231228,101900,34085027480,4110,4110,4135,4095,33586
20231228,101800,33947202445,4100,4145,4145,4080,46984
20231228,101700,33754524715,4140,4195,4195,4140,20911
20231228,101600,33667276040,4190,4165,4200,4160,40244
20231228,101500,33498829080,4160,4130,4175,4115,13863
20231228,101400,33441436695,4125,4125,4145,4105,14522
20231228,101300,33381659595,4130,4110,4145,4100,5960
20231228,101200,33357125540,4110,4125,4135,4100,18085
20231228,101100,33282766110,4130,4175,4175,4130,22024
20231228,101000,33191233600,4175,4170,4185,4165,18617
20231228,100900,33113552565,4185,4170,4190,4155,25838
20231228,100800,33005812735,4170,4165,4175,4160,9249
20231228,100700,32967277955,4160,4195,4205,4155,39363
20231228,100600,32802608465,4200,4085,4200,4085,46185
20231228,100500,32610673610,4085,4100,4110,4085,15132
20231228,100400,32548689580,4100,4100,4115,4085,17366
20231228,100300,32477569650,4100,4095,4100,4075,12225
20231228,100200,32427685430,4110,4120,4120,4065,37843
20231228,100100,32273072325,4105,4125,4140,4100,15265
20231228,100000,32210292430,4130,4135,4150,4095,19409
20231228,095900,32130153910,4130,4145,4165,4125,35433
20231228,095800,31983076775,4135,4065,4150,4055,27093
20231228,095700,31872542220,4055,4075,4085,4055,29575
20231228,095600,31752187860,4075,4095,4095,4050,29567
20231228,095500,31631877650,4075,4150,4155,4060,46229
20231228,095400,31442175435,4150,4195,4205,4150,40327
20231228,095300,31273602250,4200,4160,4210,4155,61696
20231228,095200,31015231145,4155,4105,4170,4100,37439
20231228,095100,30860278055,4105,4055,4115,4040,29408
20231228,095000,30740577480,4050,4065,4080,4045,27230
20231228,094900,30630120025,4065,4060,4100,4020,65183
20231228,094800,30364856555,4060,4090,4095,4010,88021
20231228,094700,30009237190,4095,4115,4125,4055,84759
20231228,094600,29662725230,4115,4130,4150,4105,51006
20231228,094500,29452278735,4125,4125,4150,4110,25042
20231228,094400,29348954560,4130,4220,4240,4050,91463
20231228,094300,28970753975,4240,4155,4250,4040,133291
20231228,094200,28419470240,4150,4340,4340,4150,140973
20231228,094100,27819919275,4340,4255,4370,4250,51634
20231228,094000,27597824560,4260,4240,4315,4235,53817
20231228,093900,27367269090,4240,4260,4300,4230,101049
20231228,093800,26936673965,4260,4370,4375,4180,179112
20231228,093700,26172388045,4375,4425,4445,4325,124004
20231228,093600,25626757585,4415,4315,4445,4315,119119
20231228,093500,25103132180,4320,4420,4465,4310,214854
20231228,093400,24164807110,4415,4490,4510,4395,321381
20231228,093300,22729158645,4490,4345,4505,4310,338409
20231228,093200,21234043425,4345,4210,4440,4205,267828
20231228,093100,20069522500,4210,4220,4265,4135,134634
20231228,093000,19502042820,4240,4285,4325,4135,281450
20231228,092900,18303887735,4285,4285,4285,4285,0
20231228,092800,18303887735,4285,4250,4285,4245,37696
20231228,092700,18142880695,4245,4100,4250,4080,170712
20231228,092600,17432600060,4080,4055,4110,4035,67426
20231228,092500,17158160675,4035,4000,4100,3990,59332
20231228,092400,16918785005,4010,4090,4100,3975,124826
20231228,092300,16417458760,4060,4160,4175,3945,231234
20231228,092200,15480728460,4160,4070,4190,4060,233084
20231228,092100,14521098570,4070,3900,4115,3890,240348
20231228,092000,13550804205,3900,3875,3950,3870,149117
20231228,091900,12966380775,3875,3885,3920,3855,116582
20231228,091800,12511676130,3885,3870,3895,3860,40635
20231228,091700,12354198775,3875,3815,3880,3810,60589
20231228,091600,12120213765,3820,3900,3925,3790,163963
20231228,091500,11484275730,3900,3865,3915,3750,183702
20231228,091400,10779100050,3855,3900,3915,3830,184849
20231228,091300,10061313810,3715,3715,3715,3715,0
20231228,091200,10061313810,3715,4125,4130,3715,233145
20231228,091100,9146204750,4125,4225,4270,4125,166284
20231228,091000,8444530675,4225,4125,4225,4125,116641
20231228,090900,7961328085,4125,4125,4125,4125,0
20231228,090800,7961328085,4125,4225,4250,4125,152162
20231228,090700,7322302635,4225,4320,4395,4215,160859
20231228,090600,6627531150,4315,4465,4510,4230,186920
20231228,090500,5814388670,4490,4565,4570,4380,196406
20231228,090400,4938410905,4565,4300,4600,4240,253261
20231228,090300,3815568395,4285,4185,4415,4125,307346
20231228,090200,2497043445,4160,4580,4630,4160,551790
20231228,090100,0,3930,3930,3930,3930,0
20231228,090000,0,3930,3930,3930,3930,0